date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-08-11 12:00:00,3.25,3.25,3.23,3.23,3580000.0,2.267,2.267,2.253,2.253,3580000.0
2005-08-11 12:30:00,3.23,3.23,3.22,3.22,2787000.0,2.253,2.253,2.2461,2.2461,2787000.0
2005-08-11 13:00:00,3.22,3.22,3.2,3.2,7897000.0,2.2461,2.2461,2.2321,2.2321,7897000.0
2005-08-11 13:30:00,3.2,3.23,3.2,3.22,1557500.0,2.2321,2.253,2.2321,2.2461,1557500.0
2005-08-11 14:00:00,3.22,3.24,3.21,3.23,2479500.0,2.2461,2.26,2.2391,2.253,2479500.0
2005-08-11 14:30:00,3.23,3.24,3.21,3.22,715000.0,2.253,2.26,2.2391,2.2461,715000.0
2005-08-11 15:00:00,3.23,3.23,3.22,3.22,888500.0,2.253,2.253,2.2461,2.2461,888500.0
2005-08-11 15:30:00,3.22,3.24,3.21,3.24,3083000.0,2.2461,2.26,2.2391,2.26,3083000.0
2005-08-12 09:30:00,3.25,3.3,3.25,3.28,2538000.0,2.267,2.3019,2.267,2.2879,2538000.0
2005-08-12 10:00:00,3.28,3.31,3.28,3.3,2503500.0,2.2879,2.3088,2.2879,2.3019,2503500.0
2005-08-12 10:30:00,3.3,3.34,3.29,3.34,2053000.0,2.3019,2.3298,2.2949,2.3298,2053000.0
2005-08-12 11:00:00,3.33,3.4,3.32,3.4,1787000.0,2.3228,2.3716,2.3158,2.3716,1787000.0
2005-08-12 11:30:00,3.4,3.4,3.37,3.39,2113000.0,2.3716,2.3716,2.3507,2.3646,2113000.0
2005-08-12 12:00:00,3.38,3.4,3.37,3.38,4532500.0,2.3577,2.3716,2.3507,2.3577,4532500.0
2005-08-12 12:30:00,3.38,3.39,3.36,3.38,3312500.0,2.3577,2.3646,2.3437,2.3577,3312500.0
2005-08-12 13:00:00,3.38,3.42,3.38,3.42,1169000.0,2.3577,2.3856,2.3577,2.3856,1169000.0
2005-08-12 13:30:00,3.42,3.43,3.41,3.41,1081500.0,2.3856,2.3925,2.3786,2.3786,1081500.0
2005-08-12 14:00:00,3.42,3.44,3.41,3.41,2415000.0,2.3856,2.3995,2.3786,2.3786,2415000.0
2005-08-12 14:30:00,3.41,3.43,3.4,3.43,1623500.0,2.3786,2.3925,2.3716,2.3925,1623500.0
2005-08-12 15:00:00,3.43,3.51,3.43,3.51,1267500.0,2.3925,2.4483,2.3925,2.4483,1267500.0
2005-08-12 15:30:00,3.52,3.6,3.52,3.58,2441500.0,2.4553,2.5111,2.4553,2.4972,2441500.0
2005-08-15 09:30:00,3.55,3.57,3.49,3.5,1475500.0,2.4762,2.4902,2.4344,2.4414,1475500.0
2005-08-15 10:00:00,3.51,3.53,3.48,3.49,1146000.0,2.4483,2.4623,2.4274,2.4344,1146000.0
2005-08-15 10:30:00,3.49,3.5,3.48,3.49,291500.0,2.4344,2.4414,2.4274,2.4344,291500.0
2005-08-15 11:00:00,3.49,3.5,3.45,3.46,1966000.0,2.4344,2.4414,2.4065,2.4135,1966000.0
2005-08-15 11:30:00,3.47,3.48,3.47,3.48,199000.0,2.4204,2.4274,2.4204,2.4274,199000.0
2005-08-15 12:00:00,3.48,3.49,3.47,3.49,525500.0,2.4274,2.4344,2.4204,2.4344,525500.0
2005-08-15 12:30:00,3.49,3.49,3.49,3.49,1599500.0,2.4344,2.4344,2.4344,2.4344,1599500.0
2005-08-15 13:00:00,3.48,3.48,3.46,3.47,122000.0,2.4274,2.4274,2.4135,2.4204,122000.0
2005-08-15 13:30:00,3.48,3.48,3.46,3.47,291000.0,2.4274,2.4274,2.4135,2.4204,291000.0
2005-08-15 14:00:00,3.47,3.47,3.45,3.47,770500.0,2.4204,2.4204,2.4065,2.4204,770500.0
2005-08-15 14:30:00,3.47,3.48,3.46,3.48,479000.0,2.4204,2.4274,2.4135,2.4274,479000.0
2005-08-15 15:00:00,3.48,3.54,3.48,3.52,829000.0,2.4274,2.4693,2.4274,2.4553,829000.0
2005-08-15 15:30:00,3.52,3.52,3.46,3.46,687500.0,2.4553,2.4553,2.4135,2.4135,687500.0
2005-08-16 09:30:00,3.38,3.46,3.38,3.44,511000.0,2.3577,2.4135,2.3577,2.3995,511000.0
2005-08-16 10:00:00,3.44,3.46,3.44,3.44,267000.0,2.3995,2.4135,2.3995,2.3995,267000.0
2005-08-16 10:30:00,3.45,3.45,3.4,3.42,563500.0,2.4065,2.4065,2.3716,2.3856,563500.0
2005-08-16 11:00:00,3.41,3.42,3.39,3.42,156000.0,2.3786,2.3856,2.3646,2.3856,156000.0
2005-08-16 11:30:00,3.42,3.45,3.42,3.45,873500.0,2.3856,2.4065,2.3856,2.4065,873500.0
2005-08-16 12:00:00,3.45,3.45,3.43,3.43,250000.0,2.4065,2.4065,2.3925,2.3925,250000.0
2005-08-16 12:30:00,3.44,3.45,3.43,3.43,220000.0,2.3995,2.4065,2.3925,2.3925,220000.0
2005-08-16 13:00:00,3.43,3.43,3.41,3.42,109000.0,2.3925,2.3925,2.3786,2.3856,109000.0
2005-08-16 13:30:00,3.42,3.44,3.42,3.44,172000.0,2.3856,2.3995,2.3856,2.3995,172000.0
2005-08-16 14:00:00,3.44,3.44,3.42,3.43,338500.0,2.3995,2.3995,2.3856,2.3925,338500.0
2005-08-16 14:30:00,3.43,3.45,3.43,3.44,321000.0,2.3925,2.4065,2.3925,2.3995,321000.0
2005-08-16 15:00:00,3.45,3.45,3.44,3.44,132500.0,2.4065,2.4065,2.3995,2.3995,132500.0
2005-08-16 15:30:00,3.43,3.43,3.41,3.42,1130500.0,2.3925,2.3925,2.3786,2.3856,1130500.0
2005-08-17 09:30:00,3.43,3.44,3.36,3.39,201500.0,2.3925,2.3995,2.3437,2.3646,201500.0
2005-08-17 10:00:00,3.38,3.4,3.38,3.4,251500.0,2.3577,2.3716,2.3577,2.3716,251500.0
2005-08-17 10:30:00,3.4,3.4,3.39,3.39,612500.0,2.3716,2.3716,2.3646,2.3646,612500.0
2005-08-17 11:00:00,3.39,3.4,3.39,3.39,3881000.0,2.3646,2.3716,2.3646,2.3646,3881000.0
2005-08-17 11:30:00,3.39,3.39,3.38,3.39,257000.0,2.3646,2.3646,2.3577,2.3646,257000.0
2005-08-17 12:00:00,3.39,3.39,3.38,3.39,39000.0,2.3646,2.3646,2.3577,2.3646,39000.0
2005-08-17 12:30:00,3.39,3.4,3.38,3.4,310000.0,2.3646,2.3716,2.3577,2.3716,310000.0
2005-08-17 13:00:00,3.4,3.4,3.4,3.4,76500.0,2.3716,2.3716,2.3716,2.3716,76500.0
2005-08-17 13:30:00,3.4,3.4,3.38,3.4,89000.0,2.3716,2.3716,2.3577,2.3716,89000.0
2005-08-17 14:00:00,3.4,3.4,3.38,3.39,49500.0,2.3716,2.3716,2.3577,2.3646,49500.0
2005-08-17 14:30:00,3.39,3.4,3.39,3.4,208000.0,2.3646,2.3716,2.3646,2.3716,208000.0
2005-08-17 15:00:00,3.4,3.4,3.38,3.39,137000.0,2.3716,2.3716,2.3577,2.3646,137000.0
2005-08-17 15:30:00,3.39,3.4,3.37,3.37,253000.0,2.3646,2.3716,2.3507,2.3507,253000.0
2005-08-18 09:30:00,3.39,3.4,3.36,3.36,89000.0,2.3646,2.3716,2.3437,2.3437,89000.0
2005-08-18 10:00:00,3.37,3.37,3.35,3.35,66000.0,2.3507,2.3507,2.3367,2.3367,66000.0
2005-08-18 10:30:00,3.35,3.36,3.34,3.34,169500.0,2.3367,2.3437,2.3298,2.3298,169500.0
2005-08-18 11:00:00,3.35,3.35,3.32,3.33,72000.0,2.3367,2.3367,2.3158,2.3228,72000.0
2005-08-18 11:30:00,3.32,3.32,3.3,3.3,917000.0,2.3158,2.3158,2.3019,2.3019,917000.0
2005-08-18 12:00:00,3.3,3.32,3.26,3.28,746500.0,2.3019,2.3158,2.274,2.2879,746500.0
2005-08-18 12:30:00,3.28,3.28,3.27,3.27,815500.0,2.2879,2.2879,2.2809,2.2809,815500.0
2005-08-18 13:00:00,3.27,3.29,3.27,3.27,536000.0,2.2809,2.2949,2.2809,2.2809,536000.0
2005-08-18 13:30:00,3.29,3.3,3.28,3.3,149500.0,2.2949,2.3019,2.2879,2.3019,149500.0
2005-08-18 14:00:00,3.3,3.3,3.27,3.28,314000.0,2.3019,2.3019,2.2809,2.2879,314000.0
2005-08-18 14:30:00,3.28,3.29,3.27,3.29,291000.0,2.2879,2.2949,2.2809,2.2949,291000.0
2005-08-18 15:00:00,3.29,3.29,3.25,3.25,745000.0,2.2949,2.2949,2.267,2.267,745000.0
2005-08-18 15:30:00,3.25,3.27,3.25,3.26,469000.0,2.267,2.2809,2.267,2.274,469000.0
2005-08-19 09:30:00,3.3,3.3,3.26,3.26,101000.0,2.3019,2.3019,2.274,2.274,101000.0
2005-08-19 10:00:00,3.26,3.26,3.26,3.26,14500.0,2.274,2.274,2.274,2.274,14500.0
2005-08-19 10:30:00,3.26,3.26,3.25,3.25,68000.0,2.274,2.274,2.267,2.267,68000.0
2005-08-19 11:00:00,3.25,3.26,3.25,3.26,81000.0,2.267,2.274,2.267,2.274,81000.0
2005-08-19 11:30:00,3.26,3.26,3.26,3.26,36500.0,2.274,2.274,2.274,2.274,36500.0
2005-08-19 12:00:00,3.26,3.26,3.25,3.25,293500.0,2.274,2.274,2.267,2.267,293500.0
2005-08-19 12:30:00,3.25,3.25,3.25,3.25,17500.0,2.267,2.267,2.267,2.267,17500.0
2005-08-19 13:00:00,3.25,3.27,3.25,3.26,33000.0,2.267,2.2809,2.267,2.274,33000.0
2005-08-19 13:30:00,3.26,3.28,3.26,3.27,38500.0,2.274,2.2879,2.274,2.2809,38500.0
2005-08-19 14:00:00,3.27,3.29,3.26,3.28,264500.0,2.2809,2.2949,2.274,2.2879,264500.0
2005-08-19 14:30:00,3.28,3.32,3.28,3.32,609500.0,2.2879,2.3158,2.2879,2.3158,609500.0
2005-08-19 15:00:00,3.32,3.33,3.32,3.33,652500.0,2.3158,2.3228,2.3158,2.3228,652500.0
2005-08-19 15:30:00,3.33,3.34,3.31,3.32,376500.0,2.3228,2.3298,2.3088,2.3158,376500.0
2005-08-22 09:30:00,3.33,3.33,3.31,3.32,41000.0,2.3228,2.3228,2.3088,2.3158,41000.0
2005-08-22 10:00:00,3.32,3.33,3.31,3.33,156000.0,2.3158,2.3228,2.3088,2.3228,156000.0
2005-08-22 10:30:00,3.34,3.34,3.32,3.32,376500.0,2.3298,2.3298,2.3158,2.3158,376500.0
2005-08-22 11:00:00,3.32,3.32,3.28,3.28,96500.0,2.3158,2.3158,2.2879,2.2879,96500.0
2005-08-22 11:30:00,3.28,3.31,3.28,3.29,56500.0,2.2879,2.3088,2.2879,2.2949,56500.0
2005-08-22 12:00:00,3.29,3.3,3.29,3.3,67000.0,2.2949,2.3019,2.2949,2.3019,67000.0
2005-08-22 12:30:00,3.29,3.3,3.29,3.3,97000.0,2.2949,2.3019,2.2949,2.3019,97000.0
2005-08-22 13:00:00,3.3,3.3,3.3,3.3,130500.0,2.3019,2.3019,2.3019,2.3019,130500.0
2005-08-22 13:30:00,3.3,3.3,3.29,3.29,177000.0,2.3019,2.3019,2.2949,2.2949,177000.0
2005-08-22 14:00:00,3.29,3.31,3.29,3.31,205000.0,2.2949,2.3088,2.2949,2.3088,205000.0
2005-08-22 14:30:00,3.3,3.3,3.3,3.3,176000.0,2.3019,2.3019,2.3019,2.3019,176000.0
2005-08-22 15:00:00,3.3,3.3,3.3,3.3,77000.0,2.3019,2.3019,2.3019,2.3019,77000.0
2005-08-22 15:30:00,3.3,3.4,3.3,3.4,1056000.0,2.3019,2.3716,2.3019,2.3716,1056000.0
2005-08-23 09:30:00,3.5,3.54,3.49,3.53,2733500.0,2.4414,2.4693,2.4344,2.4623,2733500.0
2005-08-23 10:00:00,3.53,3.59,3.53,3.58,2428500.0,2.4623,2.5041,2.4623,2.4972,2428500.0
2005-08-23 10:30:00,3.58,3.58,3.54,3.55,1338000.0,2.4972,2.4972,2.4693,2.4762,1338000.0
2005-08-23 11:00:00,3.55,3.55,3.51,3.53,840500.0,2.4762,2.4762,2.4483,2.4623,840500.0
2005-08-23 11:30:00,3.53,3.54,3.51,3.51,480500.0,2.4623,2.4693,2.4483,2.4483,480500.0
2005-08-23 12:00:00,3.51,3.53,3.5,3.53,228000.0,2.4483,2.4623,2.4414,2.4623,228000.0
2005-08-23 12:30:00,3.52,3.54,3.51,3.53,254500.0,2.4553,2.4693,2.4483,2.4623,254500.0
2005-08-23 13:00:00,3.54,3.56,3.53,3.54,1326000.0,2.4693,2.4832,2.4623,2.4693,1326000.0
2005-08-23 13:30:00,3.54,3.54,3.48,3.48,964000.0,2.4693,2.4693,2.4274,2.4274,964000.0
2005-08-23 14:00:00,3.48,3.5,3.46,3.5,683500.0,2.4274,2.4414,2.4135,2.4414,683500.0
2005-08-23 14:30:00,3.5,3.51,3.5,3.5,444500.0,2.4414,2.4483,2.4414,2.4414,444500.0
2005-08-23 15:00:00,3.5,3.54,3.5,3.52,864000.0,2.4414,2.4693,2.4414,2.4553,864000.0
2005-08-23 15:30:00,3.52,3.52,3.5,3.5,776000.0,2.4553,2.4553,2.4414,2.4414,776000.0
2005-08-24 09:30:00,3.5,3.5,3.47,3.47,296500.0,2.4414,2.4414,2.4204,2.4204,296500.0
2005-08-24 10:00:00,3.47,3.49,3.47,3.47,115500.0,2.4204,2.4344,2.4204,2.4204,115500.0
2005-08-24 10:30:00,3.48,3.5,3.47,3.49,134000.0,2.4274,2.4414,2.4204,2.4344,134000.0
2005-08-24 11:00:00,3.48,3.5,3.48,3.49,142000.0,2.4274,2.4414,2.4274,2.4344,142000.0
2005-08-24 11:30:00,3.49,3.5,3.49,3.49,58500.0,2.4344,2.4414,2.4344,2.4344,58500.0
2005-08-24 12:00:00,3.49,3.5,3.49,3.5,31500.0,2.4344,2.4414,2.4344,2.4414,31500.0
2005-08-24 12:30:00,3.5,3.5,3.48,3.48,358500.0,2.4414,2.4414,2.4274,2.4274,358500.0
2005-08-24 13:00:00,3.48,3.5,3.48,3.5,25000.0,2.4274,2.4414,2.4274,2.4414,25000.0
2005-08-24 13:30:00,3.49,3.5,3.49,3.5,296000.0,2.4344,2.4414,2.4344,2.4414,296000.0
2005-08-24 14:00:00,3.5,3.51,3.5,3.51,49000.0,2.4414,2.4483,2.4414,2.4483,49000.0
2005-08-24 14:30:00,3.51,3.55,3.51,3.53,482500.0,2.4483,2.4762,2.4483,2.4623,482500.0
2005-08-24 15:00:00,3.54,3.54,3.51,3.51,317000.0,2.4693,2.4693,2.4483,2.4483,317000.0
2005-08-24 15:30:00,3.51,3.52,3.5,3.5,776000.0,2.4483,2.4553,2.4414,2.4414,776000.0
2005-08-25 09:30:00,3.54,3.55,3.52,3.52,516500.0,2.4693,2.4762,2.4553,2.4553,516500.0
2005-08-25 10:00:00,3.52,3.54,3.52,3.53,544500.0,2.4553,2.4693,2.4553,2.4623,544500.0
2005-08-25 10:30:00,3.53,3.53,3.53,3.53,314500.0,2.4623,2.4623,2.4623,2.4623,314500.0
2005-08-25 11:00:00,3.53,3.53,3.52,3.52,211000.0,2.4623,2.4623,2.4553,2.4553,211000.0
2005-08-25 11:30:00,3.52,3.52,3.5,3.5,281500.0,2.4553,2.4553,2.4414,2.4414,281500.0
2005-08-25 12:00:00,3.5,3.51,3.48,3.5,558000.0,2.4414,2.4483,2.4274,2.4414,558000.0
2005-08-25 12:30:00,3.51,3.52,3.5,3.52,370000.0,2.4483,2.4553,2.4414,2.4553,370000.0
2005-08-25 13:00:00,3.52,3.53,3.52,3.52,557500.0,2.4553,2.4623,2.4553,2.4553,557500.0
2005-08-25 13:30:00,3.52,3.53,3.52,3.53,849000.0,2.4553,2.4623,2.4553,2.4623,849000.0
2005-08-25 14:00:00,3.53,3.53,3.52,3.52,162500.0,2.4623,2.4623,2.4553,2.4553,162500.0
2005-08-25 14:30:00,3.52,3.52,3.5,3.5,90000.0,2.4553,2.4553,2.4414,2.4414,90000.0
2005-08-25 15:00:00,3.5,3.5,3.48,3.49,127500.0,2.4414,2.4414,2.4274,2.4344,127500.0
2005-08-25 15:30:00,3.48,3.49,3.48,3.49,82000.0,2.4274,2.4344,2.4274,2.4344,82000.0
2005-08-26 09:30:00,3.51,3.52,3.5,3.52,138000.0,2.4483,2.4553,2.4414,2.4553,138000.0
2005-08-26 10:00:00,3.51,3.51,3.51,3.51,261500.0,2.4483,2.4483,2.4483,2.4483,261500.0
2005-08-26 10:30:00,3.51,3.52,3.51,3.52,323000.0,2.4483,2.4553,2.4483,2.4553,323000.0
2005-08-26 11:00:00,3.52,3.52,3.5,3.5,142500.0,2.4553,2.4553,2.4414,2.4414,142500.0
2005-08-26 11:30:00,3.5,3.52,3.5,3.51,404000.0,2.4414,2.4553,2.4414,2.4483,404000.0
2005-08-26 12:00:00,3.51,3.52,3.51,3.52,240500.0,2.4483,2.4553,2.4483,2.4553,240500.0
2005-08-26 12:30:00,3.51,3.52,3.51,3.51,75000.0,2.4483,2.4553,2.4483,2.4483,75000.0
2005-08-26 13:00:00,3.51,3.52,3.51,3.51,111000.0,2.4483,2.4553,2.4483,2.4483,111000.0
2005-08-26 13:30:00,3.51,3.51,3.5,3.5,248000.0,2.4483,2.4483,2.4414,2.4414,248000.0
2005-08-26 14:00:00,3.49,3.49,3.48,3.48,18000.0,2.4344,2.4344,2.4274,2.4274,18000.0
2005-08-26 14:30:00,3.48,3.52,3.48,3.51,536500.0,2.4274,2.4553,2.4274,2.4483,536500.0
2005-08-26 15:00:00,3.51,3.52,3.5,3.5,102500.0,2.4483,2.4553,2.4414,2.4414,102500.0
2005-08-26 15:30:00,3.5,3.52,3.49,3.49,103500.0,2.4414,2.4553,2.4344,2.4344,103500.0
2005-08-29 09:30:00,3.38,3.4,3.37,3.37,978000.0,2.3577,2.3716,2.3507,2.3507,978000.0
2005-08-29 10:00:00,3.37,3.4,3.37,3.39,1115500.0,2.3507,2.3716,2.3507,2.3646,1115500.0
2005-08-29 10:30:00,3.38,3.39,3.38,3.39,590500.0,2.3577,2.3646,2.3577,2.3646,590500.0
2005-08-29 11:00:00,3.38,3.41,3.38,3.41,117500.0,2.3577,2.3786,2.3577,2.3786,117500.0
2005-08-29 11:30:00,3.41,3.43,3.41,3.43,172500.0,2.3786,2.3925,2.3786,2.3925,172500.0
2005-08-29 12:00:00,3.42,3.44,3.41,3.41,154500.0,2.3856,2.3995,2.3786,2.3786,154500.0
2005-08-29 12:30:00,3.41,3.41,3.41,3.41,30500.0,2.3786,2.3786,2.3786,2.3786,30500.0
2005-08-29 13:00:00,3.41,3.41,3.41,3.41,32000.0,2.3786,2.3786,2.3786,2.3786,32000.0
2005-08-29 13:30:00,3.41,3.41,3.4,3.41,46500.0,2.3786,2.3786,2.3716,2.3786,46500.0
2005-08-29 14:00:00,3.41,3.41,3.4,3.41,295500.0,2.3786,2.3786,2.3716,2.3786,295500.0
2005-08-29 14:30:00,3.41,3.41,3.39,3.41,964500.0,2.3786,2.3786,2.3646,2.3786,964500.0
2005-08-29 15:00:00,3.41,3.41,3.4,3.41,146500.0,2.3786,2.3786,2.3716,2.3786,146500.0
2005-08-29 15:30:00,3.4,3.4,3.4,3.4,705500.0,2.3716,2.3716,2.3716,2.3716,705500.0
2005-08-30 09:30:00,3.42,3.46,3.42,3.46,208500.0,2.3856,2.4135,2.3856,2.4135,208500.0
2005-08-30 10:00:00,3.46,3.47,3.4,3.41,290500.0,2.4135,2.4204,2.3716,2.3786,290500.0
2005-08-30 10:30:00,3.41,3.44,3.41,3.43,135500.0,2.3786,2.3995,2.3786,2.3925,135500.0
2005-08-30 11:00:00,3.43,3.44,3.43,3.43,109000.0,2.3925,2.3995,2.3925,2.3925,109000.0
2005-08-30 11:30:00,3.44,3.46,3.43,3.43,234000.0,2.3995,2.4135,2.3925,2.3925,234000.0
2005-08-30 12:00:00,3.44,3.45,3.44,3.44,88000.0,2.3995,2.4065,2.3995,2.3995,88000.0
2005-08-30 12:30:00,3.45,3.46,3.44,3.45,129500.0,2.4065,2.4135,2.3995,2.4065,129500.0
2005-08-30 13:00:00,3.45,3.46,3.45,3.45,96000.0,2.4065,2.4135,2.4065,2.4065,96000.0
2005-08-30 13:30:00,3.45,3.48,3.45,3.48,155500.0,2.4065,2.4274,2.4065,2.4274,155500.0
2005-08-30 14:00:00,3.48,3.48,3.46,3.46,117000.0,2.4274,2.4274,2.4135,2.4135,117000.0
2005-08-30 14:30:00,3.46,3.46,3.44,3.44,244000.0,2.4135,2.4135,2.3995,2.3995,244000.0
2005-08-30 15:00:00,3.44,3.44,3.4,3.42,503000.0,2.3995,2.3995,2.3716,2.3856,503000.0
2005-08-30 15:30:00,3.42,3.42,3.39,3.4,214500.0,2.3856,2.3856,2.3646,2.3716,214500.0
2005-08-31 09:30:00,3.41,3.41,3.38,3.39,87000.0,2.3786,2.3786,2.3577,2.3646,87000.0
2005-08-31 10:00:00,3.39,3.39,3.33,3.33,163500.0,2.3646,2.3646,2.3228,2.3228,163500.0
2005-08-31 10:30:00,3.32,3.35,3.32,3.33,111500.0,2.3158,2.3367,2.3158,2.3228,111500.0
2005-08-31 11:00:00,3.33,3.35,3.33,3.34,461000.0,2.3228,2.3367,2.3228,2.3298,461000.0
2005-08-31 11:30:00,3.34,3.34,3.33,3.33,151500.0,2.3298,2.3298,2.3228,2.3228,151500.0
2005-08-31 12:00:00,3.33,3.36,3.33,3.36,416500.0,2.3228,2.3437,2.3228,2.3437,416500.0
2005-08-31 12:30:00,3.35,3.35,3.34,3.35,25500.0,2.3367,2.3367,2.3298,2.3367,25500.0
2005-08-31 13:00:00,3.35,3.36,3.35,3.36,23500.0,2.3367,2.3437,2.3367,2.3437,23500.0
2005-08-31 13:30:00,3.36,3.37,3.35,3.35,494500.0,2.3437,2.3507,2.3367,2.3367,494500.0
2005-08-31 14:00:00,3.35,3.36,3.35,3.36,91500.0,2.3367,2.3437,2.3367,2.3437,91500.0
2005-08-31 14:30:00,3.36,3.36,3.33,3.34,325500.0,2.3437,2.3437,2.3228,2.3298,325500.0
2005-08-31 15:00:00,3.34,3.36,3.34,3.35,88000.0,2.3298,2.3437,2.3298,2.3367,88000.0
2005-08-31 15:30:00,3.35,3.38,3.34,3.36,534000.0,2.3367,2.3577,2.3298,2.3437,534000.0
2005-09-01 09:30:00,3.37,3.37,3.32,3.32,215000.0,2.3507,2.3507,2.3158,2.3158,215000.0
2005-09-01 10:00:00,3.32,3.32,3.26,3.27,297500.0,2.3158,2.3158,2.274,2.2809,297500.0
2005-09-01 10:30:00,3.29,3.29,3.2,3.21,1492000.0,2.2949,2.2949,2.2321,2.2391,1492000.0
2005-09-01 11:00:00,3.22,3.22,3.2,3.2,1206500.0,2.2461,2.2461,2.2321,2.2321,1206500.0
2005-09-01 11:30:00,3.2,3.2,3.11,3.17,1737000.0,2.2321,2.2321,2.1693,2.2112,1737000.0
2005-09-01 12:00:00,3.17,3.19,3.14,3.18,2168000.0,2.2112,2.2251,2.1903,2.2182,2168000.0
2005-09-01 12:30:00,3.18,3.22,3.18,3.2,712000.0,2.2182,2.2461,2.2182,2.2321,712000.0
2005-09-01 13:00:00,3.2,3.23,3.2,3.22,725500.0,2.2321,2.253,2.2321,2.2461,725500.0
2005-09-01 13:30:00,3.22,3.22,3.21,3.22,584500.0,2.2461,2.2461,2.2391,2.2461,584500.0
2005-09-01 14:00:00,3.22,3.23,3.19,3.22,497500.0,2.2461,2.253,2.2251,2.2461,497500.0
2005-09-01 14:30:00,3.23,3.23,3.22,3.23,290000.0,2.253,2.253,2.2461,2.253,290000.0
2005-09-01 15:00:00,3.23,3.25,3.22,3.25,1504000.0,2.253,2.267,2.2461,2.267,1504000.0
2005-09-01 15:30:00,3.23,3.26,3.23,3.26,741000.0,2.253,2.274,2.253,2.274,741000.0
2005-09-02 09:30:00,3.28,3.3,3.28,3.28,215500.0,2.2879,2.3019,2.2879,2.2879,215500.0
2005-09-02 10:00:00,3.28,3.32,3.28,3.3,590500.0,2.2879,2.3158,2.2879,2.3019,590500.0
2005-09-02 10:30:00,3.28,3.3,3.28,3.3,502500.0,2.2879,2.3019,2.2879,2.3019,502500.0
2005-09-02 11:00:00,3.3,3.3,3.28,3.28,624500.0,2.3019,2.3019,2.2879,2.2879,624500.0
2005-09-02 11:30:00,3.28,3.29,3.26,3.26,615500.0,2.2879,2.2949,2.274,2.274,615500.0
2005-09-02 12:00:00,3.25,3.25,3.23,3.25,573500.0,2.267,2.267,2.253,2.267,573500.0
2005-09-02 12:30:00,3.25,3.25,3.23,3.25,180000.0,2.267,2.267,2.253,2.267,180000.0
2005-09-02 13:00:00,3.25,3.25,3.24,3.25,435500.0,2.267,2.267,2.26,2.267,435500.0
2005-09-02 13:30:00,3.25,3.25,3.24,3.24,1318000.0,2.267,2.267,2.26,2.26,1318000.0
2005-09-02 14:00:00,3.25,3.25,3.24,3.25,46000.0,2.267,2.267,2.26,2.267,46000.0
2005-09-02 14:30:00,3.25,3.25,3.25,3.25,93000.0,2.267,2.267,2.267,2.267,93000.0
2005-09-02 15:00:00,3.25,3.25,3.22,3.22,292000.0,2.267,2.267,2.2461,2.2461,292000.0
2005-09-02 15:30:00,3.22,3.22,3.2,3.22,219500.0,2.2461,2.2461,2.2321,2.2461,219500.0
2005-09-06 09:30:00,3.24,3.29,3.23,3.26,580500.0,2.26,2.2949,2.253,2.274,580500.0
2005-09-06 10:00:00,3.27,3.28,3.26,3.26,222500.0,2.2809,2.2879,2.274,2.274,222500.0
2005-09-06 10:30:00,3.27,3.29,3.26,3.28,229500.0,2.2809,2.2949,2.274,2.2879,229500.0
2005-09-06 11:00:00,3.28,3.28,3.27,3.27,123500.0,2.2879,2.2879,2.2809,2.2809,123500.0
2005-09-06 11:30:00,3.27,3.28,3.27,3.28,244500.0,2.2809,2.2879,2.2809,2.2879,244500.0
2005-09-06 12:00:00,3.28,3.28,3.26,3.27,48500.0,2.2879,2.2879,2.274,2.2809,48500.0
2005-09-06 12:30:00,3.26,3.27,3.26,3.27,37500.0,2.274,2.2809,2.274,2.2809,37500.0
2005-09-06 13:00:00,3.27,3.27,3.26,3.26,78000.0,2.2809,2.2809,2.274,2.274,78000.0
2005-09-06 13:30:00,3.26,3.26,3.25,3.25,109500.0,2.274,2.274,2.267,2.267,109500.0
2005-09-06 14:00:00,3.25,3.26,3.25,3.25,68500.0,2.267,2.274,2.267,2.267,68500.0
2005-09-06 14:30:00,3.25,3.26,3.25,3.25,88500.0,2.267,2.274,2.267,2.267,88500.0
2005-09-06 15:00:00,3.25,3.26,3.25,3.26,170000.0,2.267,2.274,2.267,2.274,170000.0
2005-09-06 15:30:00,3.26,3.28,3.26,3.28,699000.0,2.274,2.2879,2.274,2.2879,699000.0
2005-09-07 09:30:00,3.28,3.28,3.26,3.27,82000.0,2.2879,2.2879,2.274,2.2809,82000.0
2005-09-07 10:00:00,3.27,3.29,3.26,3.27,694000.0,2.2809,2.2949,2.274,2.2809,694000.0
2005-09-07 10:30:00,3.27,3.28,3.25,3.26,338000.0,2.2809,2.2879,2.267,2.274,338000.0
2005-09-07 11:00:00,3.26,3.27,3.25,3.25,232000.0,2.274,2.2809,2.267,2.267,232000.0
2005-09-07 11:30:00,3.25,3.26,3.24,3.24,192000.0,2.267,2.274,2.26,2.26,192000.0
2005-09-07 12:00:00,3.24,3.24,3.22,3.24,256000.0,2.26,2.26,2.2461,2.26,256000.0
2005-09-07 12:30:00,3.24,3.25,3.24,3.25,111000.0,2.26,2.267,2.26,2.267,111000.0
2005-09-07 13:00:00,3.25,3.25,3.25,3.25,137500.0,2.267,2.267,2.267,2.267,137500.0
2005-09-07 13:30:00,3.25,3.25,3.25,3.25,517000.0,2.267,2.267,2.267,2.267,517000.0
2005-09-07 14:00:00,3.25,3.25,3.2,3.22,197500.0,2.267,2.267,2.2321,2.2461,197500.0
2005-09-07 14:30:00,3.22,3.24,3.21,3.22,137000.0,2.2461,2.26,2.2391,2.2461,137000.0
2005-09-07 15:00:00,3.22,3.24,3.22,3.23,136000.0,2.2461,2.26,2.2461,2.253,136000.0
2005-09-07 15:30:00,3.24,3.24,3.23,3.24,559500.0,2.26,2.26,2.253,2.26,559500.0
2005-09-08 09:30:00,3.25,3.27,3.25,3.25,244000.0,2.267,2.2809,2.267,2.267,244000.0
2005-09-08 10:00:00,3.25,3.26,3.25,3.26,493500.0,2.267,2.274,2.267,2.274,493500.0
2005-09-08 10:30:00,3.27,3.27,3.26,3.27,123500.0,2.2809,2.2809,2.274,2.2809,123500.0
2005-09-08 11:00:00,3.27,3.28,3.27,3.27,209500.0,2.2809,2.2879,2.2809,2.2809,209500.0
2005-09-08 11:30:00,3.27,3.28,3.27,3.28,103500.0,2.2809,2.2879,2.2809,2.2879,103500.0
2005-09-08 12:00:00,3.28,3.29,3.28,3.28,113000.0,2.2879,2.2949,2.2879,2.2879,113000.0
2005-09-08 12:30:00,3.28,3.28,3.27,3.28,30000.0,2.2879,2.2879,2.2809,2.2879,30000.0
2005-09-08 13:00:00,3.28,3.28,3.28,3.28,49000.0,2.2879,2.2879,2.2879,2.2879,49000.0
2005-09-08 13:30:00,3.28,3.29,3.28,3.29,108500.0,2.2879,2.2949,2.2879,2.2949,108500.0
2005-09-08 14:00:00,3.29,3.3,3.29,3.29,254000.0,2.2949,2.3019,2.2949,2.2949,254000.0
2005-09-08 14:30:00,3.29,3.3,3.29,3.3,421500.0,2.2949,2.3019,2.2949,2.3019,421500.0
2005-09-08 15:00:00,3.29,3.3,3.28,3.29,248000.0,2.2949,2.3019,2.2879,2.2949,248000.0
2005-09-08 15:30:00,3.29,3.29,3.27,3.28,80000.0,2.2949,2.2949,2.2809,2.2879,80000.0
2005-09-09 09:30:00,3.31,3.31,3.28,3.28,79500.0,2.3088,2.3088,2.2879,2.2879,79500.0
2005-09-09 10:00:00,3.29,3.29,3.29,3.29,70500.0,2.2949,2.2949,2.2949,2.2949,70500.0
2005-09-09 10:30:00,3.29,3.3,3.29,3.3,327000.0,2.2949,2.3019,2.2949,2.3019,327000.0
2005-09-09 11:00:00,3.3,3.3,3.3,3.3,62000.0,2.3019,2.3019,2.3019,2.3019,62000.0
2005-09-09 11:30:00,3.31,3.32,3.31,3.32,193000.0,2.3088,2.3158,2.3088,2.3158,193000.0
2005-09-09 12:00:00,3.32,3.32,3.3,3.3,604500.0,2.3158,2.3158,2.3019,2.3019,604500.0
2005-09-09 12:30:00,3.3,3.31,3.3,3.31,238000.0,2.3019,2.3088,2.3019,2.3088,238000.0
2005-09-09 13:00:00,3.31,3.31,3.3,3.3,87500.0,2.3088,2.3088,2.3019,2.3019,87500.0
2005-09-09 13:30:00,3.3,3.31,3.3,3.31,188000.0,2.3019,2.3088,2.3019,2.3088,188000.0
2005-09-09 14:00:00,3.3,3.31,3.3,3.3,94500.0,2.3019,2.3088,2.3019,2.3019,94500.0
2005-09-09 14:30:00,3.3,3.3,3.3,3.3,149500.0,2.3019,2.3019,2.3019,2.3019,149500.0
2005-09-09 15:00:00,3.3,3.31,3.3,3.31,35500.0,2.3019,2.3088,2.3019,2.3088,35500.0
2005-09-09 15:30:00,3.31,3.32,3.3,3.31,189000.0,2.3088,2.3158,2.3019,2.3088,189000.0
2005-09-12 09:30:00,3.29,3.3,3.25,3.26,62500.0,2.2949,2.3019,2.267,2.274,62500.0
2005-09-12 10:00:00,3.27,3.29,3.27,3.29,55500.0,2.2809,2.2949,2.2809,2.2949,55500.0
2005-09-12 10:30:00,3.29,3.3,3.28,3.28,71000.0,2.2949,2.3019,2.2879,2.2879,71000.0
2005-09-12 11:00:00,3.28,3.29,3.27,3.28,24500.0,2.2879,2.2949,2.2809,2.2879,24500.0
2005-09-12 11:30:00,3.28,3.28,3.26,3.28,76500.0,2.2879,2.2879,2.274,2.2879,76500.0
2005-09-12 12:00:00,3.27,3.27,3.24,3.24,198500.0,2.2809,2.2809,2.26,2.26,198500.0
2005-09-12 12:30:00,3.24,3.25,3.24,3.24,177500.0,2.26,2.267,2.26,2.26,177500.0
2005-09-12 13:00:00,3.23,3.23,3.2,3.22,272000.0,2.253,2.253,2.2321,2.2461,272000.0
2005-09-12 13:30:00,3.21,3.23,3.21,3.22,163500.0,2.2391,2.253,2.2391,2.2461,163500.0
2005-09-12 14:00:00,3.22,3.23,3.22,3.22,432000.0,2.2461,2.253,2.2461,2.2461,432000.0
2005-09-12 14:30:00,3.22,3.23,3.22,3.23,366500.0,2.2461,2.253,2.2461,2.253,366500.0
2005-09-12 15:00:00,3.22,3.23,3.22,3.23,181500.0,2.2461,2.253,2.2461,2.253,181500.0
2005-09-12 15:30:00,3.23,3.23,3.21,3.22,399500.0,2.253,2.253,2.2391,2.2461,399500.0
2005-09-13 09:30:00,3.22,3.22,3.19,3.2,345500.0,2.2461,2.2461,2.2251,2.2321,345500.0
2005-09-13 10:00:00,3.2,3.21,3.18,3.19,360000.0,2.2321,2.2391,2.2182,2.2251,360000.0
2005-09-13 10:30:00,3.18,3.19,3.14,3.17,1271500.0,2.2182,2.2251,2.1903,2.2112,1271500.0
2005-09-13 11:00:00,3.17,3.18,3.16,3.16,211500.0,2.2112,2.2182,2.2042,2.2042,211500.0
2005-09-13 11:30:00,3.16,3.16,3.15,3.16,13000.0,2.2042,2.2042,2.1972,2.2042,13000.0
2005-09-13 12:00:00,3.16,3.16,3.15,3.16,66500.0,2.2042,2.2042,2.1972,2.2042,66500.0
2005-09-13 12:30:00,3.16,3.16,3.15,3.16,35500.0,2.2042,2.2042,2.1972,2.2042,35500.0
2005-09-13 13:00:00,3.16,3.17,3.15,3.16,245000.0,2.2042,2.2112,2.1972,2.2042,245000.0
2005-09-13 13:30:00,3.16,3.18,3.16,3.17,256000.0,2.2042,2.2182,2.2042,2.2112,256000.0
2005-09-13 14:00:00,3.18,3.19,3.17,3.17,454000.0,2.2182,2.2251,2.2112,2.2112,454000.0
2005-09-13 14:30:00,3.17,3.18,3.17,3.18,107000.0,2.2112,2.2182,2.2112,2.2182,107000.0
2005-09-13 15:00:00,3.18,3.18,3.16,3.18,56500.0,2.2182,2.2182,2.2042,2.2182,56500.0
2005-09-13 15:30:00,3.18,3.18,3.16,3.18,355500.0,2.2182,2.2182,2.2042,2.2182,355500.0
2005-09-14 09:30:00,3.15,3.17,3.15,3.15,82000.0,2.1972,2.2112,2.1972,2.1972,82000.0
2005-09-14 10:00:00,3.16,3.17,3.14,3.15,98500.0,2.2042,2.2112,2.1903,2.1972,98500.0
2005-09-14 10:30:00,3.16,3.17,3.16,3.16,46500.0,2.2042,2.2112,2.2042,2.2042,46500.0
2005-09-14 11:00:00,3.17,3.17,3.16,3.16,146000.0,2.2112,2.2112,2.2042,2.2042,146000.0
2005-09-14 11:30:00,3.16,3.17,3.15,3.16,78500.0,2.2042,2.2112,2.1972,2.2042,78500.0
2005-09-14 12:00:00,3.16,3.16,3.15,3.16,217000.0,2.2042,2.2042,2.1972,2.2042,217000.0
2005-09-14 12:30:00,3.16,3.17,3.13,3.13,74500.0,2.2042,2.2112,2.1833,2.1833,74500.0
2005-09-14 13:00:00,3.14,3.16,3.13,3.16,163500.0,2.1903,2.2042,2.1833,2.2042,163500.0
2005-09-14 13:30:00,3.16,3.16,3.15,3.16,320000.0,2.2042,2.2042,2.1972,2.2042,320000.0
2005-09-14 14:00:00,3.16,3.16,3.14,3.14,368500.0,2.2042,2.2042,2.1903,2.1903,368500.0
2005-09-14 14:30:00,3.14,3.16,3.14,3.15,116000.0,2.1903,2.2042,2.1903,2.1972,116000.0
2005-09-14 15:00:00,3.15,3.15,3.14,3.15,52500.0,2.1972,2.1972,2.1903,2.1972,52500.0
2005-09-14 15:30:00,3.15,3.15,3.13,3.14,238500.0,2.1972,2.1972,2.1833,2.1903,238500.0
2005-09-15 09:30:00,3.15,3.16,3.15,3.15,144000.0,2.1972,2.2042,2.1972,2.1972,144000.0
2005-09-15 10:00:00,3.15,3.16,3.14,3.15,214000.0,2.1972,2.2042,2.1903,2.1972,214000.0
2005-09-15 10:30:00,3.14,3.16,3.14,3.15,152500.0,2.1903,2.2042,2.1903,2.1972,152500.0
2005-09-15 11:00:00,3.15,3.16,3.15,3.15,22000.0,2.1972,2.2042,2.1972,2.1972,22000.0
2005-09-15 11:30:00,3.15,3.15,3.14,3.14,45000.0,2.1972,2.1972,2.1903,2.1903,45000.0
2005-09-15 12:00:00,3.14,3.14,3.12,3.12,171000.0,2.1903,2.1903,2.1763,2.1763,171000.0
2005-09-15 12:30:00,3.13,3.13,3.07,3.07,361500.0,2.1833,2.1833,2.1414,2.1414,361500.0
2005-09-15 13:00:00,3.07,3.08,3.06,3.07,90500.0,2.1414,2.1484,2.1344,2.1414,90500.0
2005-09-15 13:30:00,3.07,3.08,3.01,3.02,648000.0,2.1414,2.1484,2.0996,2.1065,648000.0
2005-09-15 14:00:00,3.01,3.05,3.01,3.05,1199500.0,2.0996,2.1275,2.0996,2.1275,1199500.0
2005-09-15 14:30:00,3.05,3.05,3.03,3.03,265500.0,2.1275,2.1275,2.1135,2.1135,265500.0
2005-09-15 15:00:00,3.03,3.03,3.02,3.02,230500.0,2.1135,2.1135,2.1065,2.1065,230500.0
2005-09-15 15:30:00,3.03,3.03,3.01,3.03,2218500.0,2.1135,2.1135,2.0996,2.1135,2218500.0
2005-09-16 09:30:00,3.01,3.01,2.91,2.96,1983500.0,2.0996,2.0996,2.0298,2.0647,1983500.0
2005-09-16 10:00:00,2.96,2.99,2.95,2.98,879000.0,2.0647,2.0856,2.0577,2.0786,879000.0
2005-09-16 10:30:00,2.98,3.0,2.98,3.0,671500.0,2.0786,2.0926,2.0786,2.0926,671500.0
2005-09-16 11:00:00,3.0,3.0,2.99,3.0,930500.0,2.0926,2.0926,2.0856,2.0926,930500.0
2005-09-16 11:30:00,3.0,3.02,2.99,3.01,691500.0,2.0926,2.1065,2.0856,2.0996,691500.0
2005-09-16 12:00:00,3.01,3.01,2.98,2.99,521000.0,2.0996,2.0996,2.0786,2.0856,521000.0
2005-09-16 12:30:00,2.99,3.0,2.99,3.0,534000.0,2.0856,2.0926,2.0856,2.0926,534000.0
2005-09-16 13:00:00,3.0,3.01,3.0,3.01,341500.0,2.0926,2.0996,2.0926,2.0996,341500.0
2005-09-16 13:30:00,3.0,3.01,3.0,3.0,437000.0,2.0926,2.0996,2.0926,2.0926,437000.0
2005-09-16 14:00:00,3.0,3.0,3.0,3.0,1096000.0,2.0926,2.0926,2.0926,2.0926,1096000.0
2005-09-16 14:30:00,3.01,3.03,3.0,3.03,387000.0,2.0996,2.1135,2.0926,2.1135,387000.0
2005-09-16 15:00:00,3.03,3.07,3.03,3.04,712000.0,2.1135,2.1414,2.1135,2.1205,712000.0
2005-09-16 15:30:00,3.04,3.05,3.02,3.05,304000.0,2.1205,2.1275,2.1065,2.1275,304000.0
2005-09-19 09:30:00,3.05,3.07,3.05,3.05,184000.0,2.1275,2.1414,2.1275,2.1275,184000.0
2005-09-19 10:00:00,3.05,3.05,3.04,3.04,601500.0,2.1275,2.1275,2.1205,2.1205,601500.0
2005-09-19 10:30:00,3.05,3.11,3.04,3.1,387500.0,2.1275,2.1693,2.1205,2.1624,387500.0
2005-09-19 11:00:00,3.1,3.18,3.1,3.16,789000.0,2.1624,2.2182,2.1624,2.2042,789000.0
2005-09-19 11:30:00,3.16,3.18,3.14,3.18,338500.0,2.2042,2.2182,2.1903,2.2182,338500.0
2005-09-19 12:00:00,3.18,3.19,3.14,3.15,463000.0,2.2182,2.2251,2.1903,2.1972,463000.0
2005-09-19 12:30:00,3.15,3.15,3.14,3.14,327000.0,2.1972,2.1972,2.1903,2.1903,327000.0
2005-09-19 13:00:00,3.14,3.14,3.07,3.09,728000.0,2.1903,2.1903,2.1414,2.1554,728000.0
2005-09-19 13:30:00,3.09,3.12,3.08,3.09,363000.0,2.1554,2.1763,2.1484,2.1554,363000.0
2005-09-19 14:00:00,3.08,3.09,3.07,3.09,202000.0,2.1484,2.1554,2.1414,2.1554,202000.0
2005-09-19 14:30:00,3.09,3.13,3.09,3.12,258000.0,2.1554,2.1833,2.1554,2.1763,258000.0
2005-09-19 15:00:00,3.12,3.13,3.08,3.09,292500.0,2.1763,2.1833,2.1484,2.1554,292500.0
2005-09-19 15:30:00,3.09,3.1,3.08,3.09,448500.0,2.1554,2.1624,2.1484,2.1554,448500.0
2005-09-20 09:30:00,3.1,3.12,3.09,3.1,101000.0,2.1624,2.1763,2.1554,2.1624,101000.0
2005-09-20 10:00:00,3.1,3.12,3.1,3.11,230000.0,2.1624,2.1763,2.1624,2.1693,230000.0
2005-09-20 10:30:00,3.11,3.12,3.1,3.1,218000.0,2.1693,2.1763,2.1624,2.1624,218000.0
2005-09-20 11:00:00,3.1,3.11,3.1,3.1,187500.0,2.1624,2.1693,2.1624,2.1624,187500.0
2005-09-20 11:30:00,3.1,3.11,3.1,3.11,212000.0,2.1624,2.1693,2.1624,2.1693,212000.0
2005-09-20 12:00:00,3.11,3.14,3.1,3.14,170000.0,2.1693,2.1903,2.1624,2.1903,170000.0
2005-09-20 12:30:00,3.14,3.17,3.14,3.17,93500.0,2.1903,2.2112,2.1903,2.2112,93500.0
2005-09-20 13:00:00,3.18,3.21,3.18,3.2,550500.0,2.2182,2.2391,2.2182,2.2321,550500.0
2005-09-20 13:30:00,3.2,3.2,3.16,3.16,672500.0,2.2321,2.2321,2.2042,2.2042,672500.0
2005-09-20 14:00:00,3.16,3.2,3.16,3.19,79500.0,2.2042,2.2321,2.2042,2.2251,79500.0
2005-09-20 14:30:00,3.19,3.2,3.17,3.18,406500.0,2.2251,2.2321,2.2112,2.2182,406500.0
2005-09-20 15:00:00,3.18,3.18,3.17,3.17,447500.0,2.2182,2.2182,2.2112,2.2112,447500.0
2005-09-20 15:30:00,3.17,3.17,3.17,3.17,781500.0,2.2112,2.2112,2.2112,2.2112,781500.0
2005-09-21 09:30:00,3.14,3.14,3.1,3.11,89000.0,2.1903,2.1903,2.1624,2.1693,89000.0
2005-09-21 10:00:00,3.1,3.1,3.09,3.09,185500.0,2.1624,2.1624,2.1554,2.1554,185500.0
2005-09-21 10:30:00,3.09,3.09,3.07,3.09,221000.0,2.1554,2.1554,2.1414,2.1554,221000.0
2005-09-21 11:00:00,3.09,3.09,3.07,3.07,340000.0,2.1554,2.1554,2.1414,2.1414,340000.0
2005-09-21 11:30:00,3.07,3.07,3.04,3.06,121500.0,2.1414,2.1414,2.1205,2.1344,121500.0
2005-09-21 12:00:00,3.06,3.06,3.04,3.05,809000.0,2.1344,2.1344,2.1205,2.1275,809000.0
2005-09-21 12:30:00,3.06,3.06,3.05,3.05,755500.0,2.1344,2.1344,2.1275,2.1275,755500.0
2005-09-21 13:00:00,3.05,3.05,3.02,3.03,620000.0,2.1275,2.1275,2.1065,2.1135,620000.0
2005-09-21 13:30:00,3.03,3.03,2.94,2.96,1191500.0,2.1135,2.1135,2.0507,2.0647,1191500.0
2005-09-21 14:00:00,2.94,3.0,2.94,3.0,1445000.0,2.0507,2.0926,2.0507,2.0926,1445000.0
2005-09-21 14:30:00,3.0,3.03,2.99,3.02,869500.0,2.0926,2.1135,2.0856,2.1065,869500.0
2005-09-21 15:00:00,3.01,3.01,3.0,3.0,779500.0,2.0996,2.0996,2.0926,2.0926,779500.0
2005-09-21 15:30:00,3.0,3.01,3.0,3.01,705500.0,2.0926,2.0996,2.0926,2.0996,705500.0
2005-09-22 09:30:00,3.0,3.01,2.98,2.99,158500.0,2.0926,2.0996,2.0786,2.0856,158500.0
2005-09-22 10:00:00,2.97,3.0,2.97,2.99,666000.0,2.0717,2.0926,2.0717,2.0856,666000.0
2005-09-22 10:30:00,2.98,3.0,2.95,2.96,1100000.0,2.0786,2.0926,2.0577,2.0647,1100000.0
2005-09-22 11:00:00,2.96,2.97,2.95,2.95,145000.0,2.0647,2.0717,2.0577,2.0577,145000.0
2005-09-22 11:30:00,2.95,2.97,2.95,2.96,191000.0,2.0577,2.0717,2.0577,2.0647,191000.0
2005-09-22 12:00:00,2.97,2.97,2.96,2.96,214000.0,2.0717,2.0717,2.0647,2.0647,214000.0
2005-09-22 12:30:00,2.97,2.97,2.94,2.94,249500.0,2.0717,2.0717,2.0507,2.0507,249500.0
2005-09-22 13:00:00,2.95,2.96,2.95,2.95,130000.0,2.0577,2.0647,2.0577,2.0577,130000.0
2005-09-22 13:30:00,2.95,2.95,2.95,2.95,289500.0,2.0577,2.0577,2.0577,2.0577,289500.0
2005-09-22 14:00:00,2.95,2.95,2.95,2.95,1870500.0,2.0577,2.0577,2.0577,2.0577,1870500.0
2005-09-22 14:30:00,2.95,2.95,2.93,2.94,497000.0,2.0577,2.0577,2.0438,2.0507,497000.0
2005-09-22 15:00:00,2.94,2.94,2.93,2.94,158500.0,2.0507,2.0507,2.0438,2.0507,158500.0
2005-09-22 15:30:00,2.94,2.94,2.9,2.9,1491000.0,2.0507,2.0507,2.0228,2.0228,1491000.0
2005-09-23 09:30:00,2.9,2.9,2.9,2.9,505000.0,2.0228,2.0228,2.0228,2.0228,505000.0
2005-09-23 10:00:00,2.9,2.94,2.9,2.94,492500.0,2.0228,2.0507,2.0228,2.0507,492500.0
2005-09-23 10:30:00,2.94,2.97,2.94,2.96,120500.0,2.0507,2.0717,2.0507,2.0647,120500.0
2005-09-23 11:00:00,2.96,2.98,2.96,2.98,116000.0,2.0647,2.0786,2.0647,2.0786,116000.0
2005-09-23 11:30:00,2.98,3.01,2.98,3.0,180000.0,2.0786,2.0996,2.0786,2.0926,180000.0
2005-09-23 12:00:00,3.0,3.02,2.99,3.02,185000.0,2.0926,2.1065,2.0856,2.1065,185000.0
2005-09-23 12:30:00,3.01,3.02,3.01,3.02,409000.0,2.0996,2.1065,2.0996,2.1065,409000.0
2005-09-23 13:00:00,3.02,3.02,3.01,3.01,32000.0,2.1065,2.1065,2.0996,2.0996,32000.0
2005-09-23 13:30:00,3.01,3.01,3.01,3.01,154000.0,2.0996,2.0996,2.0996,2.0996,154000.0
2005-09-23 14:00:00,3.01,3.07,3.01,3.06,326500.0,2.0996,2.1414,2.0996,2.1344,326500.0
2005-09-23 14:30:00,3.06,3.13,3.06,3.13,434000.0,2.1344,2.1833,2.1344,2.1833,434000.0
2005-09-23 15:00:00,3.13,3.14,3.12,3.13,436000.0,2.1833,2.1903,2.1763,2.1833,436000.0
2005-09-23 15:30:00,3.13,3.14,3.11,3.12,1223000.0,2.1833,2.1903,2.1693,2.1763,1223000.0
2005-09-26 09:30:00,3.12,3.13,3.05,3.1,602500.0,2.1763,2.1833,2.1275,2.1624,602500.0
2005-09-26 10:00:00,3.11,3.15,3.11,3.14,1068500.0,2.1693,2.1972,2.1693,2.1903,1068500.0
2005-09-26 10:30:00,3.14,3.14,3.12,3.14,579500.0,2.1903,2.1903,2.1763,2.1903,579500.0
2005-09-26 11:00:00,3.14,3.16,3.14,3.16,889500.0,2.1903,2.2042,2.1903,2.2042,889500.0
2005-09-26 11:30:00,3.16,3.16,3.15,3.15,497500.0,2.2042,2.2042,2.1972,2.1972,497500.0
2005-09-26 12:00:00,3.15,3.16,3.15,3.15,305000.0,2.1972,2.2042,2.1972,2.1972,305000.0
2005-09-26 12:30:00,3.15,3.15,3.15,3.15,353000.0,2.1972,2.1972,2.1972,2.1972,353000.0
2005-09-26 13:00:00,3.15,3.15,3.15,3.15,345500.0,2.1972,2.1972,2.1972,2.1972,345500.0
2005-09-26 13:30:00,3.15,3.15,3.13,3.14,405500.0,2.1972,2.1972,2.1833,2.1903,405500.0
2005-09-26 14:00:00,3.14,3.15,3.14,3.14,406500.0,2.1903,2.1972,2.1903,2.1903,406500.0
2005-09-26 14:30:00,3.14,3.14,3.13,3.13,1166500.0,2.1903,2.1903,2.1833,2.1833,1166500.0
2005-09-26 15:00:00,3.12,3.13,3.09,3.09,358000.0,2.1763,2.1833,2.1554,2.1554,358000.0
2005-09-26 15:30:00,3.09,3.1,3.05,3.1,668000.0,2.1554,2.1624,2.1275,2.1624,668000.0
2005-09-27 09:30:00,3.09,3.11,3.09,3.11,244500.0,2.1554,2.1693,2.1554,2.1693,244500.0
2005-09-27 10:00:00,3.11,3.11,3.1,3.11,582000.0,2.1693,2.1693,2.1624,2.1693,582000.0
2005-09-27 10:30:00,3.11,3.11,3.1,3.1,1114500.0,2.1693,2.1693,2.1624,2.1624,1114500.0
2005-09-27 11:00:00,3.1,3.1,3.09,3.09,662000.0,2.1624,2.1624,2.1554,2.1554,662000.0
2005-09-27 11:30:00,3.09,3.09,3.09,3.09,24500.0,2.1554,2.1554,2.1554,2.1554,24500.0
2005-09-27 12:00:00,3.09,3.09,3.09,3.09,59000.0,2.1554,2.1554,2.1554,2.1554,59000.0
2005-09-27 12:30:00,3.08,3.08,3.07,3.07,69500.0,2.1484,2.1484,2.1414,2.1414,69500.0
2005-09-27 13:00:00,3.07,3.08,3.07,3.07,74000.0,2.1414,2.1484,2.1414,2.1414,74000.0
2005-09-27 13:30:00,3.08,3.08,3.08,3.08,42500.0,2.1484,2.1484,2.1484,2.1484,42500.0
2005-09-27 14:00:00,3.08,3.1,3.08,3.08,437000.0,2.1484,2.1624,2.1484,2.1484,437000.0
2005-09-27 14:30:00,3.08,3.09,3.08,3.09,94500.0,2.1484,2.1554,2.1484,2.1554,94500.0
2005-09-27 15:00:00,3.09,3.09,3.09,3.09,87000.0,2.1554,2.1554,2.1554,2.1554,87000.0
2005-09-27 15:30:00,3.09,3.1,3.09,3.09,803500.0,2.1554,2.1624,2.1554,2.1554,803500.0
2005-09-28 09:30:00,3.08,3.08,3.06,3.06,24500.0,2.1484,2.1484,2.1344,2.1344,24500.0
2005-09-28 10:00:00,3.05,3.05,3.02,3.03,82000.0,2.1275,2.1275,2.1065,2.1135,82000.0
2005-09-28 10:30:00,3.02,3.05,3.02,3.05,155000.0,2.1065,2.1275,2.1065,2.1275,155000.0
2005-09-28 11:00:00,3.05,3.05,3.04,3.05,7500.0,2.1275,2.1275,2.1205,2.1275,7500.0
2005-09-28 11:30:00,3.04,3.05,3.04,3.04,77000.0,2.1205,2.1275,2.1205,2.1205,77000.0
2005-09-28 12:00:00,3.04,3.04,3.0,3.04,688500.0,2.1205,2.1205,2.0926,2.1205,688500.0
2005-09-28 12:30:00,3.04,3.04,3.03,3.03,281000.0,2.1205,2.1205,2.1135,2.1135,281000.0
2005-09-28 13:00:00,3.03,3.04,3.03,3.03,124000.0,2.1135,2.1205,2.1135,2.1135,124000.0
2005-09-28 13:30:00,3.04,3.04,3.02,3.02,285500.0,2.1205,2.1205,2.1065,2.1065,285500.0
2005-09-28 14:00:00,3.02,3.02,3.0,3.0,446000.0,2.1065,2.1065,2.0926,2.0926,446000.0
2005-09-28 14:30:00,3.0,3.01,3.0,3.01,231500.0,2.0926,2.0996,2.0926,2.0996,231500.0
2005-09-28 15:00:00,3.01,3.03,3.01,3.02,117500.0,2.0996,2.1135,2.0996,2.1065,117500.0
2005-09-28 15:30:00,3.03,3.04,3.02,3.03,534500.0,2.1135,2.1205,2.1065,2.1135,534500.0
2005-09-29 09:30:00,3.04,3.04,3.0,3.0,63500.0,2.1205,2.1205,2.0926,2.0926,63500.0
2005-09-29 10:00:00,3.0,3.1,3.0,3.0,254500.0,2.0926,2.1624,2.0926,2.0926,254500.0
2005-09-29 10:30:00,3.0,3.01,3.0,3.0,192000.0,2.0926,2.0996,2.0926,2.0926,192000.0
2005-09-29 11:00:00,3.0,3.0,2.99,2.99,76500.0,2.0926,2.0926,2.0856,2.0856,76500.0
2005-09-29 11:30:00,2.99,2.99,2.96,2.97,181500.0,2.0856,2.0856,2.0647,2.0717,181500.0
2005-09-29 12:00:00,2.98,2.98,2.98,2.98,139500.0,2.0786,2.0786,2.0786,2.0786,139500.0
2005-09-29 12:30:00,2.99,3.0,2.99,3.0,498000.0,2.0856,2.0926,2.0856,2.0926,498000.0
2005-09-29 13:00:00,3.0,3.02,3.0,3.0,1042000.0,2.0926,2.1065,2.0926,2.0926,1042000.0
2005-09-29 13:30:00,3.0,3.0,3.0,3.0,749500.0,2.0926,2.0926,2.0926,2.0926,749500.0
2005-09-29 14:00:00,3.0,3.0,2.99,2.99,442500.0,2.0926,2.0926,2.0856,2.0856,442500.0
2005-09-29 14:30:00,2.99,3.0,2.99,3.0,115000.0,2.0856,2.0926,2.0856,2.0926,115000.0
2005-09-29 15:00:00,3.0,3.01,3.0,3.0,1870000.0,2.0926,2.0996,2.0926,2.0926,1870000.0
2005-09-29 15:30:00,3.0,3.0,2.99,3.0,510500.0,2.0926,2.0926,2.0856,2.0926,510500.0
2005-09-30 09:30:00,3.01,3.02,2.94,2.95,229500.0,2.0996,2.1065,2.0507,2.0577,229500.0
2005-09-30 10:00:00,2.95,2.96,2.93,2.96,303000.0,2.0577,2.0647,2.0438,2.0647,303000.0
2005-09-30 10:30:00,2.96,3.0,2.95,3.0,671000.0,2.0647,2.0926,2.0577,2.0926,671000.0
2005-09-30 11:00:00,3.0,3.01,3.0,3.0,552500.0,2.0926,2.0996,2.0926,2.0926,552500.0
2005-09-30 11:30:00,3.0,3.01,3.0,3.01,689000.0,2.0926,2.0996,2.0926,2.0996,689000.0
2005-09-30 12:00:00,3.01,3.01,3.0,3.0,80500.0,2.0996,2.0996,2.0926,2.0926,80500.0
2005-09-30 12:30:00,3.0,3.0,3.0,3.0,79500.0,2.0926,2.0926,2.0926,2.0926,79500.0
2005-09-30 13:00:00,3.0,3.0,3.0,3.0,88500.0,2.0926,2.0926,2.0926,2.0926,88500.0
2005-09-30 13:30:00,3.0,3.0,3.0,3.0,334000.0,2.0926,2.0926,2.0926,2.0926,334000.0
2005-09-30 14:00:00,3.0,3.0,3.0,3.0,124000.0,2.0926,2.0926,2.0926,2.0926,124000.0
2005-09-30 14:30:00,3.0,3.0,3.0,3.0,257000.0,2.0926,2.0926,2.0926,2.0926,257000.0
2005-09-30 15:00:00,3.0,3.0,2.98,2.98,369000.0,2.0926,2.0926,2.0786,2.0786,369000.0
2005-09-30 15:30:00,2.98,2.98,2.93,2.96,1703000.0,2.0786,2.0786,2.0438,2.0647,1703000.0
2005-10-03 09:30:00,2.97,2.97,2.92,2.93,1379500.0,2.0717,2.0717,2.0368,2.0438,1379500.0
2005-10-03 10:00:00,2.93,2.94,2.9,2.93,139500.0,2.0438,2.0507,2.0228,2.0438,139500.0
2005-10-03 10:30:00,2.93,2.93,2.91,2.91,127000.0,2.0438,2.0438,2.0298,2.0298,127000.0
2005-10-03 11:00:00,2.91,2.92,2.91,2.92,156000.0,2.0298,2.0368,2.0298,2.0368,156000.0
2005-10-03 11:30:00,2.91,2.91,2.9,2.9,205500.0,2.0298,2.0298,2.0228,2.0228,205500.0
2005-10-03 12:00:00,2.9,2.9,2.88,2.89,388000.0,2.0228,2.0228,2.0089,2.0159,388000.0
2005-10-03 12:30:00,2.88,2.89,2.88,2.88,103000.0,2.0089,2.0159,2.0089,2.0089,103000.0
2005-10-03 13:00:00,2.88,2.9,2.88,2.9,239000.0,2.0089,2.0228,2.0089,2.0228,239000.0
2005-10-03 13:30:00,2.9,2.9,2.89,2.9,242000.0,2.0228,2.0228,2.0159,2.0228,242000.0
2005-10-03 14:00:00,2.9,2.9,2.88,2.88,76000.0,2.0228,2.0228,2.0089,2.0089,76000.0
2005-10-03 14:30:00,2.88,2.9,2.88,2.89,189000.0,2.0089,2.0228,2.0089,2.0159,189000.0
2005-10-03 15:00:00,2.89,2.89,2.87,2.88,363000.0,2.0159,2.0159,2.0019,2.0089,363000.0
2005-10-03 15:30:00,2.88,2.9,2.88,2.89,503000.0,2.0089,2.0228,2.0089,2.0159,503000.0
2005-10-04 09:30:00,2.89,2.9,2.89,2.9,108500.0,2.0159,2.0228,2.0159,2.0228,108500.0
2005-10-04 10:00:00,2.9,2.9,2.88,2.9,181000.0,2.0228,2.0228,2.0089,2.0228,181000.0
2005-10-04 10:30:00,2.9,2.9,2.89,2.9,126000.0,2.0228,2.0228,2.0159,2.0228,126000.0
2005-10-04 11:00:00,2.9,2.9,2.89,2.89,191500.0,2.0228,2.0228,2.0159,2.0159,191500.0
2005-10-04 11:30:00,2.89,2.89,2.89,2.89,61500.0,2.0159,2.0159,2.0159,2.0159,61500.0
2005-10-04 12:00:00,2.89,2.89,2.89,2.89,194500.0,2.0159,2.0159,2.0159,2.0159,194500.0
2005-10-04 12:30:00,2.89,2.89,2.89,2.89,118000.0,2.0159,2.0159,2.0159,2.0159,118000.0
2005-10-04 13:00:00,2.88,2.89,2.88,2.89,12000.0,2.0089,2.0159,2.0089,2.0159,12000.0
2005-10-04 13:30:00,2.88,2.88,2.88,2.88,33000.0,2.0089,2.0089,2.0089,2.0089,33000.0
2005-10-04 14:00:00,2.88,2.88,2.88,2.88,123500.0,2.0089,2.0089,2.0089,2.0089,123500.0
2005-10-04 14:30:00,2.88,2.88,2.86,2.86,52000.0,2.0089,2.0089,1.9949,1.9949,52000.0
2005-10-04 15:00:00,2.86,2.86,2.84,2.85,187000.0,1.9949,1.9949,1.981,1.988,187000.0
2005-10-04 15:30:00,2.84,2.84,2.81,2.82,257500.0,1.981,1.981,1.9601,1.967,257500.0
2005-10-05 09:30:00,2.8,2.8,2.74,2.75,448500.0,1.9531,1.9531,1.9112,1.9182,448500.0
2005-10-05 10:00:00,2.75,2.77,2.69,2.69,1388500.0,1.9182,1.9322,1.8764,1.8764,1388500.0
2005-10-05 10:30:00,2.69,2.69,2.65,2.65,279000.0,1.8764,1.8764,1.8485,1.8485,279000.0
2005-10-05 11:00:00,2.65,2.65,2.59,2.59,2720500.0,1.8485,1.8485,1.8066,1.8066,2720500.0
2005-10-05 11:30:00,2.58,2.58,2.56,2.58,2569500.0,1.7996,1.7996,1.7857,1.7996,2569500.0
2005-10-05 12:00:00,2.58,2.64,2.58,2.61,473000.0,1.7996,1.8415,1.7996,1.8206,473000.0
2005-10-05 12:30:00,2.6,2.62,2.6,2.61,251500.0,1.8136,1.8275,1.8136,1.8206,251500.0
2005-10-05 13:00:00,2.61,2.64,2.61,2.64,436500.0,1.8206,1.8415,1.8206,1.8415,436500.0
2005-10-05 13:30:00,2.64,2.64,2.62,2.62,341000.0,1.8415,1.8415,1.8275,1.8275,341000.0
2005-10-05 14:00:00,2.62,2.63,2.62,2.63,125500.0,1.8275,1.8345,1.8275,1.8345,125500.0
2005-10-05 14:30:00,2.63,2.63,2.62,2.63,167000.0,1.8345,1.8345,1.8275,1.8345,167000.0
2005-10-05 15:00:00,2.63,2.64,2.63,2.63,452000.0,1.8345,1.8415,1.8345,1.8345,452000.0
2005-10-05 15:30:00,2.63,2.63,2.63,2.63,1209000.0,1.8345,1.8345,1.8345,1.8345,1209000.0
2005-10-06 09:30:00,2.64,2.69,2.62,2.67,468000.0,1.8415,1.8764,1.8275,1.8624,468000.0
2005-10-06 10:00:00,2.67,2.67,2.66,2.66,363500.0,1.8624,1.8624,1.8554,1.8554,363500.0
2005-10-06 10:30:00,2.66,2.66,2.66,2.66,789000.0,1.8554,1.8554,1.8554,1.8554,789000.0
2005-10-06 11:00:00,2.66,2.7,2.66,2.69,679500.0,1.8554,1.8833,1.8554,1.8764,679500.0
2005-10-06 11:30:00,2.69,2.7,2.68,2.68,623000.0,1.8764,1.8833,1.8694,1.8694,623000.0
2005-10-06 12:00:00,2.68,2.68,2.68,2.68,281000.0,1.8694,1.8694,1.8694,1.8694,281000.0
2005-10-06 12:30:00,2.68,2.68,2.68,2.68,51500.0,1.8694,1.8694,1.8694,1.8694,51500.0
2005-10-06 13:00:00,2.68,2.69,2.68,2.68,281000.0,1.8694,1.8764,1.8694,1.8694,281000.0
2005-10-06 13:30:00,2.69,2.69,2.68,2.68,110500.0,1.8764,1.8764,1.8694,1.8694,110500.0
2005-10-06 14:00:00,2.68,2.68,2.67,2.67,14500.0,1.8694,1.8694,1.8624,1.8624,14500.0
2005-10-06 14:30:00,2.68,2.68,2.64,2.65,73000.0,1.8694,1.8694,1.8415,1.8485,73000.0
2005-10-06 15:00:00,2.65,2.65,2.65,2.65,76000.0,1.8485,1.8485,1.8485,1.8485,76000.0
2005-10-06 15:30:00,2.65,2.68,2.65,2.68,243500.0,1.8485,1.8694,1.8485,1.8694,243500.0
2005-10-07 09:30:00,2.76,2.76,2.71,2.71,108000.0,1.9252,1.9252,1.8903,1.8903,108000.0
2005-10-07 10:00:00,2.71,2.72,2.69,2.71,830000.0,1.8903,1.8973,1.8764,1.8903,830000.0
2005-10-07 10:30:00,2.71,2.71,2.7,2.7,287000.0,1.8903,1.8903,1.8833,1.8833,287000.0
2005-10-07 11:00:00,2.7,2.71,2.7,2.71,301500.0,1.8833,1.8903,1.8833,1.8903,301500.0
2005-10-07 11:30:00,2.71,2.71,2.7,2.7,25500.0,1.8903,1.8903,1.8833,1.8833,25500.0
2005-10-07 12:00:00,2.7,2.71,2.7,2.7,83500.0,1.8833,1.8903,1.8833,1.8833,83500.0
2005-10-07 12:30:00,2.7,2.7,2.7,2.7,12500.0,1.8833,1.8833,1.8833,1.8833,12500.0
2005-10-07 13:00:00,2.7,2.7,2.7,2.7,61000.0,1.8833,1.8833,1.8833,1.8833,61000.0
2005-10-07 13:30:00,2.7,2.71,2.7,2.71,33000.0,1.8833,1.8903,1.8833,1.8903,33000.0
2005-10-07 14:00:00,2.71,2.71,2.7,2.7,13000.0,1.8903,1.8903,1.8833,1.8833,13000.0
2005-10-07 14:30:00,2.7,2.71,2.7,2.7,57500.0,1.8833,1.8903,1.8833,1.8833,57500.0
2005-10-07 15:00:00,2.7,2.71,2.69,2.7,124500.0,1.8833,1.8903,1.8764,1.8833,124500.0
2005-10-07 15:30:00,2.7,2.71,2.7,2.7,235000.0,1.8833,1.8903,1.8833,1.8833,235000.0
2005-10-10 09:30:00,2.71,2.73,2.71,2.71,316000.0,1.8903,1.9043,1.8903,1.8903,316000.0
2005-10-10 10:00:00,2.71,2.71,2.66,2.66,76000.0,1.8903,1.8903,1.8554,1.8554,76000.0
2005-10-10 10:30:00,2.66,2.68,2.66,2.68,24000.0,1.8554,1.8694,1.8554,1.8694,24000.0
2005-10-10 11:00:00,2.67,2.68,2.67,2.68,58000.0,1.8624,1.8694,1.8624,1.8694,58000.0
2005-10-10 11:30:00,2.68,2.68,2.67,2.67,56500.0,1.8694,1.8694,1.8624,1.8624,56500.0
2005-10-10 12:00:00,2.67,2.67,2.66,2.67,90500.0,1.8624,1.8624,1.8554,1.8624,90500.0
2005-10-10 12:30:00,2.67,2.67,2.66,2.66,62500.0,1.8624,1.8624,1.8554,1.8554,62500.0
2005-10-10 13:00:00,2.66,2.66,2.64,2.64,219000.0,1.8554,1.8554,1.8415,1.8415,219000.0
2005-10-10 13:30:00,2.63,2.64,2.62,2.62,149000.0,1.8345,1.8415,1.8275,1.8275,149000.0
2005-10-10 14:00:00,2.62,2.62,2.56,2.57,247000.0,1.8275,1.8275,1.7857,1.7927,247000.0
2005-10-10 14:30:00,2.57,2.57,2.55,2.55,443000.0,1.7927,1.7927,1.7787,1.7787,443000.0
2005-10-10 15:00:00,2.55,2.55,2.52,2.52,212000.0,1.7787,1.7787,1.7578,1.7578,212000.0
2005-10-10 15:30:00,2.52,2.52,2.49,2.5,262000.0,1.7578,1.7578,1.7369,1.7438,262000.0
2005-10-11 09:30:00,2.53,2.53,2.47,2.47,395000.0,1.7648,1.7648,1.7229,1.7229,395000.0
2005-10-11 10:00:00,2.47,2.49,2.45,2.49,316500.0,1.7229,1.7369,1.709,1.7369,316500.0
2005-10-11 10:30:00,2.49,2.49,2.46,2.48,216000.0,1.7369,1.7369,1.7159,1.7299,216000.0
2005-10-11 11:00:00,2.47,2.48,2.47,2.47,66000.0,1.7229,1.7299,1.7229,1.7229,66000.0
2005-10-11 11:30:00,2.47,2.47,2.42,2.42,249500.0,1.7229,1.7229,1.688,1.688,249500.0
2005-10-11 12:00:00,2.42,2.43,2.4,2.42,281500.0,1.688,1.695,1.6741,1.688,281500.0
2005-10-11 12:30:00,2.42,2.42,2.41,2.41,70000.0,1.688,1.688,1.6811,1.6811,70000.0
2005-10-11 13:00:00,2.41,2.44,2.41,2.43,305500.0,1.6811,1.702,1.6811,1.695,305500.0
2005-10-11 13:30:00,2.43,2.43,2.41,2.42,86000.0,1.695,1.695,1.6811,1.688,86000.0
2005-10-11 14:00:00,2.42,2.45,2.41,2.45,403500.0,1.688,1.709,1.6811,1.709,403500.0
2005-10-11 14:30:00,2.45,2.46,2.43,2.43,208000.0,1.709,1.7159,1.695,1.695,208000.0
2005-10-11 15:00:00,2.43,2.45,2.43,2.43,269500.0,1.695,1.709,1.695,1.695,269500.0
2005-10-11 15:30:00,2.43,2.44,2.42,2.43,298500.0,1.695,1.702,1.688,1.695,298500.0
2005-10-12 09:30:00,2.42,2.44,2.42,2.44,199500.0,1.688,1.702,1.688,1.702,199500.0
2005-10-12 10:00:00,2.44,2.44,2.41,2.41,190000.0,1.702,1.702,1.6811,1.6811,190000.0
2005-10-12 10:30:00,2.41,2.42,2.41,2.41,258000.0,1.6811,1.688,1.6811,1.6811,258000.0
2005-10-12 11:00:00,2.41,2.41,2.37,2.37,194000.0,1.6811,1.6811,1.6532,1.6532,194000.0
2005-10-12 11:30:00,2.37,2.39,2.36,2.38,252000.0,1.6532,1.6671,1.6462,1.6601,252000.0
2005-10-12 12:00:00,2.38,2.39,2.38,2.38,62500.0,1.6601,1.6671,1.6601,1.6601,62500.0
2005-10-12 12:30:00,2.38,2.4,2.38,2.39,176000.0,1.6601,1.6741,1.6601,1.6671,176000.0
2005-10-12 13:00:00,2.39,2.39,2.38,2.39,348000.0,1.6671,1.6671,1.6601,1.6671,348000.0
2005-10-12 13:30:00,2.39,2.39,2.37,2.37,62500.0,1.6671,1.6671,1.6532,1.6532,62500.0
2005-10-12 14:00:00,2.36,2.38,2.36,2.38,157000.0,1.6462,1.6601,1.6462,1.6601,157000.0
2005-10-12 14:30:00,2.38,2.38,2.37,2.37,80000.0,1.6601,1.6601,1.6532,1.6532,80000.0
2005-10-12 15:00:00,2.37,2.39,2.37,2.38,81500.0,1.6532,1.6671,1.6532,1.6601,81500.0
2005-10-12 15:30:00,2.38,2.39,2.38,2.39,470000.0,1.6601,1.6671,1.6601,1.6671,470000.0
2005-10-13 09:30:00,2.39,2.39,2.36,2.37,156500.0,1.6671,1.6671,1.6462,1.6532,156500.0
2005-10-13 10:00:00,2.37,2.37,2.36,2.36,11000.0,1.6532,1.6532,1.6462,1.6462,11000.0
2005-10-13 10:30:00,2.36,2.37,2.34,2.34,813000.0,1.6462,1.6532,1.6322,1.6322,813000.0
2005-10-13 11:00:00,2.34,2.34,2.33,2.34,182000.0,1.6322,1.6322,1.6253,1.6322,182000.0
2005-10-13 11:30:00,2.33,2.33,2.25,2.25,288000.0,1.6253,1.6253,1.5694,1.5694,288000.0
2005-10-13 12:00:00,2.25,2.27,2.25,2.26,121500.0,1.5694,1.5834,1.5694,1.5764,121500.0
2005-10-13 12:30:00,2.26,2.27,2.24,2.25,228500.0,1.5764,1.5834,1.5625,1.5694,228500.0
2005-10-13 13:00:00,2.24,2.25,2.24,2.25,218500.0,1.5625,1.5694,1.5625,1.5694,218500.0
2005-10-13 13:30:00,2.26,2.27,2.25,2.27,471000.0,1.5764,1.5834,1.5694,1.5834,471000.0
2005-10-13 14:00:00,2.26,2.27,2.25,2.25,539500.0,1.5764,1.5834,1.5694,1.5694,539500.0
2005-10-13 14:30:00,2.25,2.27,2.25,2.26,288000.0,1.5694,1.5834,1.5694,1.5764,288000.0
2005-10-13 15:00:00,2.26,2.26,2.25,2.26,57500.0,1.5764,1.5764,1.5694,1.5764,57500.0
2005-10-13 15:30:00,2.26,2.27,2.25,2.26,120500.0,1.5764,1.5834,1.5694,1.5764,120500.0
2005-10-14 09:30:00,2.27,2.33,2.26,2.31,422500.0,1.5834,1.6253,1.5764,1.6113,422500.0
2005-10-14 10:00:00,2.3,2.31,2.29,2.29,652500.0,1.6043,1.6113,1.5973,1.5973,652500.0
2005-10-14 10:30:00,2.29,2.31,2.29,2.31,562000.0,1.5973,1.6113,1.5973,1.6113,562000.0
2005-10-14 11:00:00,2.31,2.32,2.3,2.32,556500.0,1.6113,1.6183,1.6043,1.6183,556500.0
2005-10-14 11:30:00,2.32,2.4,2.32,2.4,725500.0,1.6183,1.6741,1.6183,1.6741,725500.0
2005-10-14 12:00:00,2.41,2.42,2.4,2.41,798500.0,1.6811,1.688,1.6741,1.6811,798500.0
2005-10-14 12:30:00,2.41,2.43,2.41,2.42,318500.0,1.6811,1.695,1.6811,1.688,318500.0
2005-10-14 13:00:00,2.42,2.42,2.4,2.42,257000.0,1.688,1.688,1.6741,1.688,257000.0
2005-10-14 13:30:00,2.42,2.43,2.42,2.42,153500.0,1.688,1.695,1.688,1.688,153500.0
2005-10-14 14:00:00,2.42,2.46,2.42,2.46,558000.0,1.688,1.7159,1.688,1.7159,558000.0
2005-10-14 14:30:00,2.46,2.5,2.46,2.47,591500.0,1.7159,1.7438,1.7159,1.7229,591500.0
2005-10-14 15:00:00,2.47,2.48,2.46,2.47,900000.0,1.7229,1.7299,1.7159,1.7229,900000.0
2005-10-14 15:30:00,2.47,2.48,2.47,2.47,475000.0,1.7229,1.7299,1.7229,1.7229,475000.0
2005-10-17 09:30:00,2.47,2.47,2.46,2.47,333500.0,1.7229,1.7229,1.7159,1.7229,333500.0
2005-10-17 10:00:00,2.48,2.48,2.45,2.45,309000.0,1.7299,1.7299,1.709,1.709,309000.0
2005-10-17 10:30:00,2.45,2.45,2.44,2.44,159000.0,1.709,1.709,1.702,1.702,159000.0
2005-10-17 11:00:00,2.44,2.44,2.43,2.43,81500.0,1.702,1.702,1.695,1.695,81500.0
2005-10-17 11:30:00,2.43,2.44,2.43,2.44,156500.0,1.695,1.702,1.695,1.702,156500.0
2005-10-17 12:00:00,2.44,2.45,2.43,2.43,207500.0,1.702,1.709,1.695,1.695,207500.0
2005-10-17 12:30:00,2.42,2.43,2.42,2.43,67000.0,1.688,1.695,1.688,1.695,67000.0
2005-10-17 13:00:00,2.43,2.44,2.43,2.44,87500.0,1.695,1.702,1.695,1.702,87500.0
2005-10-17 13:30:00,2.44,2.44,2.44,2.44,139000.0,1.702,1.702,1.702,1.702,139000.0
2005-10-17 14:00:00,2.44,2.44,2.43,2.44,251500.0,1.702,1.702,1.695,1.702,251500.0
2005-10-17 14:30:00,2.43,2.44,2.43,2.44,198000.0,1.695,1.702,1.695,1.702,198000.0
2005-10-17 15:00:00,2.44,2.45,2.43,2.44,652500.0,1.702,1.709,1.695,1.702,652500.0
2005-10-17 15:30:00,2.44,2.44,2.43,2.44,338000.0,1.702,1.702,1.695,1.702,338000.0
2005-10-18 09:30:00,2.44,2.44,2.42,2.43,177000.0,1.702,1.702,1.688,1.695,177000.0
2005-10-18 10:00:00,2.43,2.43,2.43,2.43,289500.0,1.695,1.695,1.695,1.695,289500.0
2005-10-18 10:30:00,2.43,2.43,2.42,2.42,179000.0,1.695,1.695,1.688,1.688,179000.0
2005-10-18 11:00:00,2.43,2.43,2.42,2.42,98000.0,1.695,1.695,1.688,1.688,98000.0
2005-10-18 11:30:00,2.42,2.43,2.42,2.42,84000.0,1.688,1.695,1.688,1.688,84000.0
2005-10-18 12:00:00,2.43,2.43,2.42,2.42,475000.0,1.695,1.695,1.688,1.688,475000.0
2005-10-18 12:30:00,2.42,2.42,2.41,2.41,39000.0,1.688,1.688,1.6811,1.6811,39000.0
2005-10-18 13:00:00,2.41,2.41,2.39,2.39,127500.0,1.6811,1.6811,1.6671,1.6671,127500.0
2005-10-18 13:30:00,2.39,2.4,2.39,2.39,169500.0,1.6671,1.6741,1.6671,1.6671,169500.0
2005-10-18 14:00:00,2.39,2.41,2.39,2.41,112500.0,1.6671,1.6811,1.6671,1.6811,112500.0
2005-10-18 14:30:00,2.41,2.42,2.41,2.41,123500.0,1.6811,1.688,1.6811,1.6811,123500.0
2005-10-18 15:00:00,2.41,2.42,2.41,2.42,329000.0,1.6811,1.688,1.6811,1.688,329000.0
2005-10-18 15:30:00,2.42,2.42,2.4,2.4,364500.0,1.688,1.688,1.6741,1.6741,364500.0
2005-10-19 09:30:00,2.42,2.45,2.41,2.43,876000.0,1.688,1.709,1.6811,1.695,876000.0
2005-10-19 10:00:00,2.43,2.43,2.41,2.42,709000.0,1.695,1.695,1.6811,1.688,709000.0
2005-10-19 10:30:00,2.42,2.45,2.42,2.44,326500.0,1.688,1.709,1.688,1.702,326500.0
2005-10-19 11:00:00,2.44,2.44,2.43,2.43,178500.0,1.702,1.702,1.695,1.695,178500.0
2005-10-19 11:30:00,2.43,2.44,2.43,2.43,140000.0,1.695,1.702,1.695,1.695,140000.0
2005-10-19 12:00:00,2.43,2.43,2.43,2.43,125500.0,1.695,1.695,1.695,1.695,125500.0
2005-10-19 12:30:00,2.43,2.44,2.41,2.42,164000.0,1.695,1.702,1.6811,1.688,164000.0
2005-10-19 13:00:00,2.42,2.42,2.41,2.42,225000.0,1.688,1.688,1.6811,1.688,225000.0
2005-10-19 13:30:00,2.42,2.42,2.39,2.39,80000.0,1.688,1.688,1.6671,1.6671,80000.0
2005-10-19 14:00:00,2.39,2.43,2.39,2.42,626000.0,1.6671,1.695,1.6671,1.688,626000.0
2005-10-19 14:30:00,2.42,2.44,2.42,2.43,1048500.0,1.688,1.702,1.688,1.695,1048500.0
2005-10-19 15:00:00,2.43,2.43,2.42,2.43,268500.0,1.695,1.695,1.688,1.695,268500.0
2005-10-19 15:30:00,2.42,2.43,2.42,2.43,205000.0,1.688,1.695,1.688,1.695,205000.0
2005-10-20 09:30:00,2.44,2.5,2.44,2.49,822000.0,1.702,1.7438,1.702,1.7369,822000.0
2005-10-20 10:00:00,2.5,2.56,2.49,2.53,1515500.0,1.7438,1.7857,1.7369,1.7648,1515500.0
2005-10-20 10:30:00,2.53,2.62,2.53,2.58,1496500.0,1.7648,1.8275,1.7648,1.7996,1496500.0
2005-10-20 11:00:00,2.58,2.58,2.54,2.55,324000.0,1.7996,1.7996,1.7717,1.7787,324000.0
2005-10-20 11:30:00,2.55,2.55,2.52,2.53,424000.0,1.7787,1.7787,1.7578,1.7648,424000.0
2005-10-20 12:00:00,2.53,2.54,2.51,2.53,363000.0,1.7648,1.7717,1.7508,1.7648,363000.0
2005-10-20 12:30:00,2.53,2.54,2.52,2.54,188000.0,1.7648,1.7717,1.7578,1.7717,188000.0
2005-10-20 13:00:00,2.54,2.54,2.53,2.54,182500.0,1.7717,1.7717,1.7648,1.7717,182500.0
2005-10-20 13:30:00,2.53,2.54,2.52,2.52,227000.0,1.7648,1.7717,1.7578,1.7578,227000.0
2005-10-20 14:00:00,2.52,2.52,2.5,2.52,365000.0,1.7578,1.7578,1.7438,1.7578,365000.0
2005-10-20 14:30:00,2.52,2.53,2.52,2.52,496500.0,1.7578,1.7648,1.7578,1.7578,496500.0
2005-10-20 15:00:00,2.52,2.57,2.52,2.54,345000.0,1.7578,1.7927,1.7578,1.7717,345000.0
2005-10-20 15:30:00,2.54,2.61,2.53,2.57,591500.0,1.7717,1.8206,1.7648,1.7927,591500.0
2005-10-21 09:30:00,2.57,2.59,2.55,2.58,441500.0,1.7927,1.8066,1.7787,1.7996,441500.0
2005-10-21 10:00:00,2.58,2.6,2.57,2.59,669500.0,1.7996,1.8136,1.7927,1.8066,669500.0
2005-10-21 10:30:00,2.59,2.6,2.58,2.59,426000.0,1.8066,1.8136,1.7996,1.8066,426000.0
2005-10-21 11:00:00,2.59,2.59,2.58,2.58,260500.0,1.8066,1.8066,1.7996,1.7996,260500.0
2005-10-21 11:30:00,2.58,2.59,2.58,2.58,252500.0,1.7996,1.8066,1.7996,1.7996,252500.0
2005-10-21 12:00:00,2.58,2.59,2.58,2.58,130500.0,1.7996,1.8066,1.7996,1.7996,130500.0
2005-10-21 12:30:00,2.58,2.59,2.58,2.58,70500.0,1.7996,1.8066,1.7996,1.7996,70500.0
2005-10-21 13:00:00,2.59,2.59,2.58,2.59,110500.0,1.8066,1.8066,1.7996,1.8066,110500.0
2005-10-21 13:30:00,2.59,2.6,2.59,2.59,590000.0,1.8066,1.8136,1.8066,1.8066,590000.0
2005-10-21 14:00:00,2.6,2.61,2.59,2.59,204500.0,1.8136,1.8206,1.8066,1.8066,204500.0
2005-10-21 14:30:00,2.6,2.6,2.59,2.59,121500.0,1.8136,1.8136,1.8066,1.8066,121500.0
2005-10-21 15:00:00,2.59,2.6,2.59,2.6,260000.0,1.8066,1.8136,1.8066,1.8136,260000.0
2005-10-21 15:30:00,2.6,2.6,2.59,2.59,393500.0,1.8136,1.8136,1.8066,1.8066,393500.0
2005-10-24 09:30:00,2.59,2.64,2.59,2.62,409000.0,1.8066,1.8415,1.8066,1.8275,409000.0
2005-10-24 10:00:00,2.62,2.62,2.61,2.61,54500.0,1.8275,1.8275,1.8206,1.8206,54500.0
2005-10-24 10:30:00,2.61,2.62,2.6,2.61,157000.0,1.8206,1.8275,1.8136,1.8206,157000.0
2005-10-24 11:00:00,2.62,2.62,2.61,2.62,46500.0,1.8275,1.8275,1.8206,1.8275,46500.0
2005-10-24 11:30:00,2.62,2.63,2.61,2.62,101000.0,1.8275,1.8345,1.8206,1.8275,101000.0
2005-10-24 12:00:00,2.62,2.62,2.61,2.62,110000.0,1.8275,1.8275,1.8206,1.8275,110000.0
2005-10-24 12:30:00,2.62,2.62,2.61,2.61,67500.0,1.8275,1.8275,1.8206,1.8206,67500.0
2005-10-24 13:00:00,2.61,2.62,2.61,2.62,48000.0,1.8206,1.8275,1.8206,1.8275,48000.0
2005-10-24 13:30:00,2.62,2.62,2.6,2.61,211000.0,1.8275,1.8275,1.8136,1.8206,211000.0
2005-10-24 14:00:00,2.61,2.64,2.61,2.64,243000.0,1.8206,1.8415,1.8206,1.8415,243000.0
2005-10-24 14:30:00,2.64,2.64,2.62,2.62,285000.0,1.8415,1.8415,1.8275,1.8275,285000.0
2005-10-24 15:00:00,2.62,2.63,2.62,2.62,112000.0,1.8275,1.8345,1.8275,1.8275,112000.0
2005-10-24 15:30:00,2.62,2.64,2.62,2.64,212000.0,1.8275,1.8415,1.8275,1.8415,212000.0
2005-10-25 09:30:00,2.65,2.68,2.64,2.66,122000.0,1.8485,1.8694,1.8415,1.8554,122000.0
2005-10-25 10:00:00,2.67,2.67,2.65,2.66,90000.0,1.8624,1.8624,1.8485,1.8554,90000.0
2005-10-25 10:30:00,2.68,2.68,2.65,2.66,233500.0,1.8694,1.8694,1.8485,1.8554,233500.0
2005-10-25 11:00:00,2.66,2.67,2.66,2.66,213500.0,1.8554,1.8624,1.8554,1.8554,213500.0
2005-10-25 11:30:00,2.66,2.67,2.66,2.66,157500.0,1.8554,1.8624,1.8554,1.8554,157500.0
2005-10-25 12:00:00,2.66,2.67,2.66,2.66,581500.0,1.8554,1.8624,1.8554,1.8554,581500.0
2005-10-25 12:30:00,2.66,2.66,2.66,2.66,107000.0,1.8554,1.8554,1.8554,1.8554,107000.0
2005-10-25 13:00:00,2.66,2.67,2.66,2.67,55500.0,1.8554,1.8624,1.8554,1.8624,55500.0
2005-10-25 13:30:00,2.67,2.67,2.65,2.65,168000.0,1.8624,1.8624,1.8485,1.8485,168000.0
2005-10-25 14:00:00,2.65,2.66,2.64,2.66,205500.0,1.8485,1.8554,1.8415,1.8554,205500.0
2005-10-25 14:30:00,2.66,2.68,2.65,2.68,92500.0,1.8554,1.8694,1.8485,1.8694,92500.0
2005-10-25 15:00:00,2.68,2.68,2.64,2.64,159000.0,1.8694,1.8694,1.8415,1.8415,159000.0
2005-10-25 15:30:00,2.64,2.64,2.62,2.64,274500.0,1.8415,1.8415,1.8275,1.8415,274500.0
2005-10-26 09:30:00,2.63,2.64,2.62,2.63,264500.0,1.8345,1.8415,1.8275,1.8345,264500.0
2005-10-26 10:00:00,2.63,2.66,2.63,2.66,89500.0,1.8345,1.8554,1.8345,1.8554,89500.0
2005-10-26 10:30:00,2.66,2.67,2.64,2.65,144500.0,1.8554,1.8624,1.8415,1.8485,144500.0
2005-10-26 11:00:00,2.65,2.66,2.65,2.65,487500.0,1.8485,1.8554,1.8485,1.8485,487500.0
2005-10-26 11:30:00,2.66,2.67,2.64,2.65,630000.0,1.8554,1.8624,1.8415,1.8485,630000.0
2005-10-26 12:00:00,2.65,2.65,2.61,2.62,135000.0,1.8485,1.8485,1.8206,1.8275,135000.0
2005-10-26 12:30:00,2.62,2.62,2.61,2.61,20000.0,1.8275,1.8275,1.8206,1.8206,20000.0
2005-10-26 13:00:00,2.61,2.62,2.6,2.6,109000.0,1.8206,1.8275,1.8136,1.8136,109000.0
2005-10-26 13:30:00,2.6,2.62,2.6,2.6,140000.0,1.8136,1.8275,1.8136,1.8136,140000.0
2005-10-26 14:00:00,2.61,2.62,2.6,2.61,50500.0,1.8206,1.8275,1.8136,1.8206,50500.0
2005-10-26 14:30:00,2.61,2.61,2.6,2.6,212500.0,1.8206,1.8206,1.8136,1.8136,212500.0
2005-10-26 15:00:00,2.6,2.61,2.59,2.61,123500.0,1.8136,1.8206,1.8066,1.8206,123500.0
2005-10-26 15:30:00,2.61,2.62,2.59,2.62,403000.0,1.8206,1.8275,1.8066,1.8275,403000.0
2005-10-27 09:30:00,2.61,2.62,2.61,2.61,73500.0,1.8206,1.8275,1.8206,1.8206,73500.0
2005-10-27 10:00:00,2.61,2.61,2.6,2.6,98000.0,1.8206,1.8206,1.8136,1.8136,98000.0
2005-10-27 10:30:00,2.6,2.62,2.6,2.62,52500.0,1.8136,1.8275,1.8136,1.8275,52500.0
2005-10-27 11:00:00,2.62,2.63,2.61,2.63,46500.0,1.8275,1.8345,1.8206,1.8345,46500.0
2005-10-27 11:30:00,2.62,2.64,2.62,2.62,30500.0,1.8275,1.8415,1.8275,1.8275,30500.0
2005-10-27 12:00:00,2.63,2.63,2.62,2.62,25500.0,1.8345,1.8345,1.8275,1.8275,25500.0
2005-10-27 12:30:00,2.62,2.62,2.61,2.62,30500.0,1.8275,1.8275,1.8206,1.8275,30500.0
2005-10-27 13:00:00,2.62,2.62,2.59,2.61,82500.0,1.8275,1.8275,1.8066,1.8206,82500.0
2005-10-27 13:30:00,2.6,2.61,2.6,2.61,33000.0,1.8136,1.8206,1.8136,1.8206,33000.0
2005-10-27 14:00:00,2.6,2.61,2.6,2.61,13500.0,1.8136,1.8206,1.8136,1.8206,13500.0
2005-10-27 14:30:00,2.61,2.61,2.6,2.6,60000.0,1.8206,1.8206,1.8136,1.8136,60000.0
2005-10-27 15:00:00,2.6,2.61,2.6,2.6,78500.0,1.8136,1.8206,1.8136,1.8136,78500.0
2005-10-27 15:30:00,2.6,2.61,2.6,2.6,106500.0,1.8136,1.8206,1.8136,1.8136,106500.0
2005-10-28 09:30:00,2.64,2.67,2.64,2.65,87500.0,1.8415,1.8624,1.8415,1.8485,87500.0
2005-10-28 10:00:00,2.65,2.68,2.65,2.68,85000.0,1.8485,1.8694,1.8485,1.8694,85000.0
2005-10-28 10:30:00,2.68,2.68,2.64,2.64,111500.0,1.8694,1.8694,1.8415,1.8415,111500.0
2005-10-28 11:00:00,2.65,2.66,2.64,2.65,153500.0,1.8485,1.8554,1.8415,1.8485,153500.0
2005-10-28 11:30:00,2.65,2.68,2.65,2.66,107000.0,1.8485,1.8694,1.8485,1.8554,107000.0
2005-10-28 12:00:00,2.66,2.69,2.66,2.68,76000.0,1.8554,1.8764,1.8554,1.8694,76000.0
2005-10-28 12:30:00,2.69,2.69,2.66,2.66,109000.0,1.8764,1.8764,1.8554,1.8554,109000.0
2005-10-28 13:00:00,2.66,2.67,2.65,2.65,139000.0,1.8554,1.8624,1.8485,1.8485,139000.0
2005-10-28 13:30:00,2.65,2.67,2.65,2.65,72500.0,1.8485,1.8624,1.8485,1.8485,72500.0
2005-10-28 14:00:00,2.65,2.68,2.65,2.68,96500.0,1.8485,1.8694,1.8485,1.8694,96500.0
2005-10-28 14:30:00,2.68,2.69,2.67,2.67,228500.0,1.8694,1.8764,1.8624,1.8624,228500.0
2005-10-28 15:00:00,2.67,2.68,2.66,2.67,91000.0,1.8624,1.8694,1.8554,1.8624,91000.0
2005-10-28 15:30:00,2.67,2.68,2.66,2.67,136500.0,1.8624,1.8694,1.8554,1.8624,136500.0
2005-10-31 09:30:00,2.7,2.74,2.7,2.73,112000.0,1.8833,1.9112,1.8833,1.9043,112000.0
2005-10-31 10:00:00,2.74,2.74,2.73,2.74,458000.0,1.9112,1.9112,1.9043,1.9112,458000.0
2005-10-31 10:30:00,2.74,2.77,2.74,2.77,242500.0,1.9112,1.9322,1.9112,1.9322,242500.0
2005-10-31 11:00:00,2.77,2.8,2.76,2.79,410000.0,1.9322,1.9531,1.9252,1.9461,410000.0
2005-10-31 11:30:00,2.79,2.8,2.76,2.76,723000.0,1.9461,1.9531,1.9252,1.9252,723000.0
2005-10-31 12:00:00,2.76,2.77,2.74,2.77,125000.0,1.9252,1.9322,1.9112,1.9322,125000.0
2005-10-31 12:30:00,2.77,2.79,2.77,2.79,58500.0,1.9322,1.9461,1.9322,1.9461,58500.0
2005-10-31 13:00:00,2.79,2.8,2.78,2.78,97500.0,1.9461,1.9531,1.9391,1.9391,97500.0
2005-10-31 13:30:00,2.78,2.79,2.77,2.78,104500.0,1.9391,1.9461,1.9322,1.9391,104500.0
2005-10-31 14:00:00,2.78,2.79,2.76,2.77,151000.0,1.9391,1.9461,1.9252,1.9322,151000.0
2005-10-31 14:30:00,2.77,2.79,2.76,2.76,379000.0,1.9322,1.9461,1.9252,1.9252,379000.0
2005-10-31 15:00:00,2.76,2.77,2.75,2.75,186000.0,1.9252,1.9322,1.9182,1.9182,186000.0
2005-10-31 15:30:00,2.75,2.76,2.74,2.75,684000.0,1.9182,1.9252,1.9112,1.9182,684000.0
2005-11-01 09:30:00,2.83,2.85,2.75,2.75,417500.0,1.974,1.988,1.9182,1.9182,417500.0
2005-11-01 10:00:00,2.75,2.78,2.75,2.77,314000.0,1.9182,1.9391,1.9182,1.9322,314000.0
2005-11-01 10:30:00,2.77,2.78,2.77,2.78,121000.0,1.9322,1.9391,1.9322,1.9391,121000.0
2005-11-01 11:00:00,2.78,2.78,2.77,2.78,113500.0,1.9391,1.9391,1.9322,1.9391,113500.0
2005-11-01 11:30:00,2.78,2.8,2.78,2.79,180500.0,1.9391,1.9531,1.9391,1.9461,180500.0
2005-11-01 12:00:00,2.79,2.8,2.78,2.79,65500.0,1.9461,1.9531,1.9391,1.9461,65500.0
2005-11-01 12:30:00,2.79,2.79,2.78,2.78,88000.0,1.9461,1.9461,1.9391,1.9391,88000.0
2005-11-01 13:00:00,2.78,2.8,2.78,2.79,104500.0,1.9391,1.9531,1.9391,1.9461,104500.0
2005-11-01 13:30:00,2.79,2.79,2.79,2.79,32000.0,1.9461,1.9461,1.9461,1.9461,32000.0
2005-11-01 14:00:00,2.79,2.8,2.79,2.79,114500.0,1.9461,1.9531,1.9461,1.9461,114500.0
2005-11-01 14:30:00,2.79,2.79,2.77,2.77,220000.0,1.9461,1.9461,1.9322,1.9322,220000.0
2005-11-01 15:00:00,2.77,2.78,2.75,2.75,249500.0,1.9322,1.9391,1.9182,1.9182,249500.0
2005-11-01 15:30:00,2.75,2.75,2.71,2.72,465500.0,1.9182,1.9182,1.8903,1.8973,465500.0
2005-11-02 09:30:00,2.72,2.73,2.72,2.73,66500.0,1.8973,1.9043,1.8973,1.9043,66500.0
2005-11-02 10:00:00,2.73,2.73,2.67,2.68,200500.0,1.9043,1.9043,1.8624,1.8694,200500.0
2005-11-02 10:30:00,2.68,2.69,2.65,2.68,438000.0,1.8694,1.8764,1.8485,1.8694,438000.0
2005-11-02 11:00:00,2.68,2.69,2.67,2.68,217500.0,1.8694,1.8764,1.8624,1.8694,217500.0
2005-11-02 11:30:00,2.68,2.69,2.68,2.69,517500.0,1.8694,1.8764,1.8694,1.8764,517500.0
2005-11-02 12:00:00,2.68,2.69,2.67,2.68,153000.0,1.8694,1.8764,1.8624,1.8694,153000.0
2005-11-02 12:30:00,2.68,2.69,2.66,2.66,448000.0,1.8694,1.8764,1.8554,1.8554,448000.0
2005-11-02 13:00:00,2.66,2.69,2.65,2.69,246500.0,1.8554,1.8764,1.8485,1.8764,246500.0
2005-11-02 13:30:00,2.69,2.7,2.68,2.69,198500.0,1.8764,1.8833,1.8694,1.8764,198500.0
2005-11-02 14:00:00,2.69,2.74,2.69,2.74,310000.0,1.8764,1.9112,1.8764,1.9112,310000.0
2005-11-02 14:30:00,2.74,2.75,2.71,2.71,106500.0,1.9112,1.9182,1.8903,1.8903,106500.0
2005-11-02 15:00:00,2.71,2.71,2.7,2.71,185500.0,1.8903,1.8903,1.8833,1.8903,185500.0
2005-11-02 15:30:00,2.71,2.72,2.7,2.72,111500.0,1.8903,1.8973,1.8833,1.8973,111500.0
2005-11-03 09:30:00,2.68,2.7,2.68,2.68,163000.0,1.8694,1.8833,1.8694,1.8694,163000.0
2005-11-03 10:00:00,2.69,2.7,2.67,2.69,232500.0,1.8764,1.8833,1.8624,1.8764,232500.0
2005-11-03 10:30:00,2.68,2.7,2.68,2.69,161500.0,1.8694,1.8833,1.8694,1.8764,161500.0
2005-11-03 11:00:00,2.69,2.69,2.67,2.68,103500.0,1.8764,1.8764,1.8624,1.8694,103500.0
2005-11-03 11:30:00,2.68,2.69,2.67,2.68,92000.0,1.8694,1.8764,1.8624,1.8694,92000.0
2005-11-03 12:00:00,2.68,2.68,2.67,2.68,87000.0,1.8694,1.8694,1.8624,1.8694,87000.0
2005-11-03 12:30:00,2.68,2.68,2.67,2.67,46000.0,1.8694,1.8694,1.8624,1.8624,46000.0
2005-11-03 13:00:00,2.67,2.68,2.66,2.67,133000.0,1.8624,1.8694,1.8554,1.8624,133000.0
2005-11-03 13:30:00,2.67,2.67,2.64,2.65,129000.0,1.8624,1.8624,1.8415,1.8485,129000.0
2005-11-03 14:00:00,2.65,2.66,2.64,2.65,129500.0,1.8485,1.8554,1.8415,1.8485,129500.0
2005-11-03 14:30:00,2.65,2.66,2.65,2.65,67000.0,1.8485,1.8554,1.8485,1.8485,67000.0
2005-11-03 15:00:00,2.66,2.67,2.65,2.67,143500.0,1.8554,1.8624,1.8485,1.8624,143500.0
2005-11-03 15:30:00,2.66,2.67,2.66,2.66,82000.0,1.8554,1.8624,1.8554,1.8554,82000.0
2005-11-04 09:30:00,2.66,2.76,2.66,2.73,185500.0,1.8554,1.9252,1.8554,1.9043,185500.0
2005-11-04 10:00:00,2.73,2.73,2.67,2.69,431500.0,1.9043,1.9043,1.8624,1.8764,431500.0
2005-11-04 10:30:00,2.7,2.7,2.68,2.69,92000.0,1.8833,1.8833,1.8694,1.8764,92000.0
2005-11-04 11:00:00,2.69,2.7,2.69,2.69,112000.0,1.8764,1.8833,1.8764,1.8764,112000.0
2005-11-04 11:30:00,2.69,2.69,2.65,2.67,318500.0,1.8764,1.8764,1.8485,1.8624,318500.0
2005-11-04 12:00:00,2.67,2.67,2.66,2.67,119500.0,1.8624,1.8624,1.8554,1.8624,119500.0
2005-11-04 12:30:00,2.67,2.67,2.66,2.66,127500.0,1.8624,1.8624,1.8554,1.8554,127500.0
2005-11-04 13:00:00,2.66,2.66,2.66,2.66,101500.0,1.8554,1.8554,1.8554,1.8554,101500.0
2005-11-04 13:30:00,2.66,2.67,2.66,2.66,107000.0,1.8554,1.8624,1.8554,1.8554,107000.0
2005-11-04 14:00:00,2.66,2.66,2.65,2.66,93000.0,1.8554,1.8554,1.8485,1.8554,93000.0
2005-11-04 14:30:00,2.66,2.66,2.64,2.66,121500.0,1.8554,1.8554,1.8415,1.8554,121500.0
2005-11-04 15:00:00,2.66,2.66,2.65,2.66,135000.0,1.8554,1.8554,1.8485,1.8554,135000.0
2005-11-04 15:30:00,2.66,2.69,2.66,2.67,501000.0,1.8554,1.8764,1.8554,1.8624,501000.0
2005-11-07 09:30:00,2.68,2.69,2.67,2.69,44500.0,1.8694,1.8764,1.8624,1.8764,44500.0
2005-11-07 10:00:00,2.68,2.69,2.68,2.69,85000.0,1.8694,1.8764,1.8694,1.8764,85000.0
2005-11-07 10:30:00,2.69,2.7,2.69,2.7,58500.0,1.8764,1.8833,1.8764,1.8833,58500.0
2005-11-07 11:00:00,2.7,2.7,2.69,2.69,70000.0,1.8833,1.8833,1.8764,1.8764,70000.0
2005-11-07 11:30:00,2.7,2.73,2.7,2.73,47500.0,1.8833,1.9043,1.8833,1.9043,47500.0
2005-11-07 12:00:00,2.72,2.74,2.72,2.74,45000.0,1.8973,1.9112,1.8973,1.9112,45000.0
2005-11-07 12:30:00,2.74,2.75,2.72,2.74,203000.0,1.9112,1.9182,1.8973,1.9112,203000.0
2005-11-07 13:00:00,2.73,2.74,2.71,2.72,186500.0,1.9043,1.9112,1.8903,1.8973,186500.0
2005-11-07 13:30:00,2.72,2.73,2.72,2.73,181500.0,1.8973,1.9043,1.8973,1.9043,181500.0
2005-11-07 14:00:00,2.73,2.76,2.73,2.76,78500.0,1.9043,1.9252,1.9043,1.9252,78500.0
2005-11-07 14:30:00,2.76,2.76,2.74,2.75,35000.0,1.9252,1.9252,1.9112,1.9182,35000.0
2005-11-07 15:00:00,2.75,2.75,2.71,2.71,161500.0,1.9182,1.9182,1.8903,1.8903,161500.0
2005-11-07 15:30:00,2.71,2.71,2.68,2.71,499000.0,1.8903,1.8903,1.8694,1.8903,499000.0
2005-11-08 09:30:00,2.69,2.71,2.69,2.69,54500.0,1.8764,1.8903,1.8764,1.8764,54500.0
2005-11-08 10:00:00,2.69,2.69,2.67,2.69,97000.0,1.8764,1.8764,1.8624,1.8764,97000.0
2005-11-08 10:30:00,2.69,2.7,2.68,2.69,57000.0,1.8764,1.8833,1.8694,1.8764,57000.0
2005-11-08 11:00:00,2.69,2.69,2.68,2.69,99000.0,1.8764,1.8764,1.8694,1.8764,99000.0
2005-11-08 11:30:00,2.69,2.69,2.66,2.68,108500.0,1.8764,1.8764,1.8554,1.8694,108500.0
2005-11-08 12:00:00,2.69,2.69,2.68,2.69,72500.0,1.8764,1.8764,1.8694,1.8764,72500.0
2005-11-08 12:30:00,2.69,2.7,2.68,2.69,46000.0,1.8764,1.8833,1.8694,1.8764,46000.0
2005-11-08 13:00:00,2.69,2.69,2.68,2.69,105000.0,1.8764,1.8764,1.8694,1.8764,105000.0
2005-11-08 13:30:00,2.69,2.69,2.68,2.69,82500.0,1.8764,1.8764,1.8694,1.8764,82500.0
2005-11-08 14:00:00,2.69,2.71,2.69,2.7,47000.0,1.8764,1.8903,1.8764,1.8833,47000.0
2005-11-08 14:30:00,2.7,2.71,2.7,2.71,32000.0,1.8833,1.8903,1.8833,1.8903,32000.0
2005-11-08 15:00:00,2.7,2.71,2.69,2.71,221000.0,1.8833,1.8903,1.8764,1.8903,221000.0
2005-11-08 15:30:00,2.71,2.71,2.69,2.7,453500.0,1.8903,1.8903,1.8764,1.8833,453500.0
2005-11-09 09:30:00,2.71,2.71,2.69,2.7,145000.0,1.8931,1.8931,1.8791,1.8861,145000.0
2005-11-09 10:00:00,2.69,2.71,2.69,2.71,104500.0,1.8791,1.8931,1.8791,1.8931,104500.0
2005-11-09 10:30:00,2.71,2.74,2.71,2.73,410500.0,1.8931,1.9141,1.8931,1.9071,410500.0
2005-11-09 11:00:00,2.73,2.74,2.72,2.73,96000.0,1.9071,1.9141,1.9001,1.9071,96000.0
2005-11-09 11:30:00,2.73,2.73,2.72,2.73,197500.0,1.9071,1.9071,1.9001,1.9071,197500.0
2005-11-09 12:00:00,2.72,2.73,2.71,2.73,178500.0,1.9001,1.9071,1.8931,1.9071,178500.0
2005-11-09 12:30:00,2.73,2.74,2.72,2.74,255000.0,1.9071,1.9141,1.9001,1.9141,255000.0
2005-11-09 13:00:00,2.73,2.75,2.73,2.74,91000.0,1.9071,1.921,1.9071,1.9141,91000.0
2005-11-09 13:30:00,2.74,2.74,2.73,2.73,98000.0,1.9141,1.9141,1.9071,1.9071,98000.0
2005-11-09 14:00:00,2.73,2.73,2.72,2.73,97000.0,1.9071,1.9071,1.9001,1.9071,97000.0
2005-11-09 14:30:00,2.73,2.76,2.73,2.73,114000.0,1.9071,1.928,1.9071,1.9071,114000.0
2005-11-09 15:00:00,2.73,2.73,2.71,2.72,181000.0,1.9071,1.9071,1.8931,1.9001,181000.0
2005-11-09 15:30:00,2.72,2.72,2.7,2.7,231000.0,1.9001,1.9001,1.8861,1.8861,231000.0
2005-11-10 09:30:00,2.72,2.88,2.72,2.79,648000.0,1.9001,2.0119,1.9001,1.949,648000.0
2005-11-10 10:00:00,2.79,2.81,2.75,2.8,278500.0,1.949,1.963,1.921,1.956,278500.0
2005-11-10 10:30:00,2.79,2.79,2.7,2.72,233500.0,1.949,1.949,1.8861,1.9001,233500.0
2005-11-10 11:00:00,2.72,2.74,2.66,2.68,332500.0,1.9001,1.9141,1.8582,1.8721,332500.0
2005-11-10 11:30:00,2.68,2.71,2.68,2.69,105500.0,1.8721,1.8931,1.8721,1.8791,105500.0
2005-11-10 12:00:00,2.69,2.7,2.69,2.7,46000.0,1.8791,1.8861,1.8791,1.8861,46000.0
2005-11-10 12:30:00,2.7,2.7,2.7,2.7,43000.0,1.8861,1.8861,1.8861,1.8861,43000.0
2005-11-10 13:00:00,2.7,2.73,2.7,2.73,87000.0,1.8861,1.9071,1.8861,1.9071,87000.0
2005-11-10 13:30:00,2.73,2.76,2.72,2.75,155500.0,1.9071,1.928,1.9001,1.921,155500.0
2005-11-10 14:00:00,2.76,2.77,2.75,2.76,156000.0,1.928,1.935,1.921,1.928,156000.0
2005-11-10 14:30:00,2.76,2.8,2.76,2.78,334500.0,1.928,1.956,1.928,1.942,334500.0
2005-11-10 15:00:00,2.78,2.79,2.76,2.76,554500.0,1.942,1.949,1.928,1.928,554500.0
2005-11-10 15:30:00,2.76,2.77,2.75,2.76,740500.0,1.928,1.935,1.921,1.928,740500.0
2005-11-11 09:30:00,2.76,2.83,2.76,2.77,203500.0,1.928,1.9769,1.928,1.935,203500.0
2005-11-11 10:00:00,2.76,2.8,2.76,2.79,289500.0,1.928,1.956,1.928,1.949,289500.0
2005-11-11 10:30:00,2.79,2.8,2.76,2.78,50500.0,1.949,1.956,1.928,1.942,50500.0
2005-11-11 11:00:00,2.78,2.79,2.77,2.79,34500.0,1.942,1.949,1.935,1.949,34500.0
2005-11-11 11:30:00,2.79,2.8,2.78,2.79,95500.0,1.949,1.956,1.942,1.949,95500.0
2005-11-11 12:00:00,2.79,2.8,2.78,2.79,41500.0,1.949,1.956,1.942,1.949,41500.0
2005-11-11 12:30:00,2.79,2.8,2.79,2.8,24000.0,1.949,1.956,1.949,1.956,24000.0
2005-11-11 13:00:00,2.79,2.8,2.79,2.8,151500.0,1.949,1.956,1.949,1.956,151500.0
2005-11-11 13:30:00,2.8,2.81,2.79,2.79,92000.0,1.956,1.963,1.949,1.949,92000.0
2005-11-11 14:00:00,2.8,2.8,2.79,2.79,35500.0,1.956,1.956,1.949,1.949,35500.0
2005-11-11 14:30:00,2.8,2.8,2.79,2.8,47000.0,1.956,1.956,1.949,1.956,47000.0
2005-11-11 15:00:00,2.79,2.8,2.79,2.79,33000.0,1.949,1.956,1.949,1.949,33000.0
2005-11-11 15:30:00,2.79,2.81,2.79,2.8,146000.0,1.949,1.963,1.949,1.956,146000.0
2005-11-14 09:30:00,2.8,2.8,2.78,2.79,64500.0,1.956,1.956,1.942,1.949,64500.0
2005-11-14 10:00:00,2.79,2.8,2.79,2.79,83500.0,1.949,1.956,1.949,1.949,83500.0
2005-11-14 10:30:00,2.79,2.81,2.79,2.8,102000.0,1.949,1.963,1.949,1.956,102000.0
2005-11-14 11:00:00,2.8,2.81,2.8,2.8,35500.0,1.956,1.963,1.956,1.956,35500.0
2005-11-14 11:30:00,2.8,2.83,2.8,2.81,135500.0,1.956,1.9769,1.956,1.963,135500.0
2005-11-14 12:00:00,2.81,2.81,2.8,2.81,68000.0,1.963,1.963,1.956,1.963,68000.0
2005-11-14 12:30:00,2.81,2.84,2.81,2.81,171500.0,1.963,1.9839,1.963,1.963,171500.0
2005-11-14 13:00:00,2.81,2.81,2.81,2.81,124000.0,1.963,1.963,1.963,1.963,124000.0
2005-11-14 13:30:00,2.81,2.81,2.81,2.81,58500.0,1.963,1.963,1.963,1.963,58500.0
2005-11-14 14:00:00,2.81,2.82,2.81,2.81,69000.0,1.963,1.9699,1.963,1.963,69000.0
2005-11-14 14:30:00,2.81,2.81,2.81,2.81,41000.0,1.963,1.963,1.963,1.963,41000.0
2005-11-14 15:00:00,2.81,2.81,2.81,2.81,108500.0,1.963,1.963,1.963,1.963,108500.0
2005-11-14 15:30:00,2.81,2.82,2.81,2.81,139500.0,1.963,1.9699,1.963,1.963,139500.0
2005-11-15 09:30:00,2.83,2.84,2.82,2.82,612500.0,1.9769,1.9839,1.9699,1.9699,612500.0
2005-11-15 10:00:00,2.82,2.83,2.81,2.83,454500.0,1.9699,1.9769,1.963,1.9769,454500.0
2005-11-15 10:30:00,2.83,2.85,2.83,2.84,458000.0,1.9769,1.9909,1.9769,1.9839,458000.0
2005-11-15 11:00:00,2.85,2.89,2.84,2.88,710000.0,1.9909,2.0188,1.9839,2.0119,710000.0
2005-11-15 11:30:00,2.89,2.94,2.88,2.93,706000.0,2.0188,2.0538,2.0119,2.0468,706000.0
2005-11-15 12:00:00,2.94,2.98,2.94,2.98,392000.0,2.0538,2.0817,2.0538,2.0817,392000.0
2005-11-15 12:30:00,2.98,3.01,2.94,2.95,980000.0,2.0817,2.1027,2.0538,2.0608,980000.0
2005-11-15 13:00:00,2.94,2.97,2.93,2.96,603500.0,2.0538,2.0747,2.0468,2.0677,603500.0
2005-11-15 13:30:00,2.96,2.97,2.95,2.95,188000.0,2.0677,2.0747,2.0608,2.0608,188000.0
2005-11-15 14:00:00,2.95,2.95,2.95,2.95,363000.0,2.0608,2.0608,2.0608,2.0608,363000.0
2005-11-15 14:30:00,2.95,2.95,2.94,2.95,158500.0,2.0608,2.0608,2.0538,2.0608,158500.0
2005-11-15 15:00:00,2.95,2.96,2.95,2.95,139000.0,2.0608,2.0677,2.0608,2.0608,139000.0
2005-11-15 15:30:00,2.95,2.98,2.95,2.95,1179500.0,2.0608,2.0817,2.0608,2.0608,1179500.0
2005-11-16 09:30:00,3.02,3.1,3.02,3.07,838000.0,2.1097,2.1655,2.1097,2.1446,838000.0
2005-11-16 10:00:00,3.06,3.06,3.01,3.02,707000.0,2.1376,2.1376,2.1027,2.1097,707000.0
2005-11-16 10:30:00,3.02,3.06,3.02,3.05,132000.0,2.1097,2.1376,2.1097,2.1306,132000.0
2005-11-16 11:00:00,3.05,3.05,3.0,3.03,181000.0,2.1306,2.1306,2.0957,2.1166,181000.0
2005-11-16 11:30:00,3.03,3.04,3.02,3.04,211500.0,2.1166,2.1236,2.1097,2.1236,211500.0
2005-11-16 12:00:00,3.04,3.06,3.04,3.05,113000.0,2.1236,2.1376,2.1236,2.1306,113000.0
2005-11-16 12:30:00,3.05,3.05,3.03,3.03,78000.0,2.1306,2.1306,2.1166,2.1166,78000.0
2005-11-16 13:00:00,3.03,3.04,3.02,3.03,300500.0,2.1166,2.1236,2.1097,2.1166,300500.0
2005-11-16 13:30:00,3.03,3.03,3.02,3.03,62000.0,2.1166,2.1166,2.1097,2.1166,62000.0
2005-11-16 14:00:00,3.03,3.03,3.01,3.03,318000.0,2.1166,2.1166,2.1027,2.1166,318000.0
2005-11-16 14:30:00,3.03,3.03,3.0,3.01,259500.0,2.1166,2.1166,2.0957,2.1027,259500.0
2005-11-16 15:00:00,3.02,3.05,3.01,3.05,305500.0,2.1097,2.1306,2.1027,2.1306,305500.0
2005-11-16 15:30:00,3.05,3.05,3.02,3.03,1093000.0,2.1306,2.1306,2.1097,2.1166,1093000.0
2005-11-17 09:30:00,3.05,3.06,3.02,3.06,399500.0,2.1306,2.1376,2.1097,2.1376,399500.0
2005-11-17 10:00:00,3.06,3.11,3.06,3.09,313000.0,2.1376,2.1725,2.1376,2.1586,313000.0
2005-11-17 10:30:00,3.09,3.09,3.07,3.08,283500.0,2.1586,2.1586,2.1446,2.1516,283500.0
2005-11-17 11:00:00,3.09,3.09,3.08,3.08,211000.0,2.1586,2.1586,2.1516,2.1516,211000.0
2005-11-17 11:30:00,3.08,3.1,3.08,3.09,961500.0,2.1516,2.1655,2.1516,2.1586,961500.0
2005-11-17 12:00:00,3.09,3.11,3.09,3.1,452000.0,2.1586,2.1725,2.1586,2.1655,452000.0
2005-11-17 12:30:00,3.1,3.13,3.1,3.13,401500.0,2.1655,2.1865,2.1655,2.1865,401500.0
2005-11-17 13:00:00,3.14,3.17,3.13,3.17,1153500.0,2.1935,2.2144,2.1865,2.2144,1153500.0
2005-11-17 13:30:00,3.17,3.18,3.15,3.15,618500.0,2.2144,2.2214,2.2005,2.2005,618500.0
2005-11-17 14:00:00,3.15,3.16,3.14,3.15,1019000.0,2.2005,2.2075,2.1935,2.2005,1019000.0
2005-11-17 14:30:00,3.14,3.16,3.14,3.16,637000.0,2.1935,2.2075,2.1935,2.2075,637000.0
2005-11-17 15:00:00,3.16,3.18,3.16,3.16,958500.0,2.2075,2.2214,2.2075,2.2075,958500.0
2005-11-17 15:30:00,3.16,3.17,3.15,3.16,610500.0,2.2075,2.2144,2.2005,2.2075,610500.0
2005-11-18 09:30:00,3.16,3.16,3.12,3.13,816500.0,2.2075,2.2075,2.1795,2.1865,816500.0
2005-11-18 10:00:00,3.13,3.14,3.12,3.12,271500.0,2.1865,2.1935,2.1795,2.1795,271500.0
2005-11-18 10:30:00,3.12,3.12,3.09,3.09,201500.0,2.1795,2.1795,2.1586,2.1586,201500.0
2005-11-18 11:00:00,3.09,3.09,3.03,3.08,547500.0,2.1586,2.1586,2.1166,2.1516,547500.0
2005-11-18 11:30:00,3.07,3.08,3.07,3.08,56000.0,2.1446,2.1516,2.1446,2.1516,56000.0
2005-11-18 12:00:00,3.08,3.08,3.08,3.08,74500.0,2.1516,2.1516,2.1516,2.1516,74500.0
2005-11-18 12:30:00,3.08,3.08,3.07,3.08,57500.0,2.1516,2.1516,2.1446,2.1516,57500.0
2005-11-18 13:00:00,3.08,3.08,3.08,3.08,131500.0,2.1516,2.1516,2.1516,2.1516,131500.0
2005-11-18 13:30:00,3.08,3.08,3.08,3.08,449500.0,2.1516,2.1516,2.1516,2.1516,449500.0
2005-11-18 14:00:00,3.08,3.09,3.08,3.09,137500.0,2.1516,2.1586,2.1516,2.1586,137500.0
2005-11-18 14:30:00,3.09,3.1,3.09,3.09,59000.0,2.1586,2.1655,2.1586,2.1586,59000.0
2005-11-18 15:00:00,3.09,3.11,3.08,3.09,429500.0,2.1586,2.1725,2.1516,2.1586,429500.0
2005-11-18 15:30:00,3.1,3.11,3.09,3.11,320000.0,2.1655,2.1725,2.1586,2.1725,320000.0
2005-11-21 09:30:00,3.18,3.18,3.13,3.16,300500.0,2.2214,2.2214,2.1865,2.2075,300500.0
2005-11-21 10:00:00,3.16,3.17,3.15,3.16,344000.0,2.2075,2.2144,2.2005,2.2075,344000.0
2005-11-21 10:30:00,3.16,3.18,3.15,3.17,607500.0,2.2075,2.2214,2.2005,2.2144,607500.0
2005-11-21 11:00:00,3.17,3.17,3.14,3.16,584000.0,2.2144,2.2144,2.1935,2.2075,584000.0
2005-11-21 11:30:00,3.16,3.17,3.15,3.17,238000.0,2.2075,2.2144,2.2005,2.2144,238000.0
2005-11-21 12:00:00,3.16,3.17,3.16,3.17,90500.0,2.2075,2.2144,2.2075,2.2144,90500.0
2005-11-21 12:30:00,3.17,3.18,3.16,3.16,141000.0,2.2144,2.2214,2.2075,2.2075,141000.0
2005-11-21 13:00:00,3.16,3.17,3.16,3.17,98000.0,2.2075,2.2144,2.2075,2.2144,98000.0
2005-11-21 13:30:00,3.17,3.18,3.16,3.17,249000.0,2.2144,2.2214,2.2075,2.2144,249000.0
2005-11-21 14:00:00,3.17,3.19,3.17,3.18,160500.0,2.2144,2.2284,2.2144,2.2214,160500.0
2005-11-21 14:30:00,3.18,3.18,3.16,3.17,385500.0,2.2214,2.2214,2.2075,2.2144,385500.0
2005-11-21 15:00:00,3.16,3.17,3.16,3.17,384500.0,2.2075,2.2144,2.2075,2.2144,384500.0
2005-11-21 15:30:00,3.17,3.17,3.16,3.16,511500.0,2.2144,2.2144,2.2075,2.2075,511500.0
2005-11-22 09:30:00,3.16,3.18,3.14,3.15,290500.0,2.2075,2.2214,2.1935,2.2005,290500.0
2005-11-22 10:00:00,3.15,3.15,3.14,3.15,145500.0,2.2005,2.2005,2.1935,2.2005,145500.0
2005-11-22 10:30:00,3.14,3.15,3.13,3.14,224500.0,2.1935,2.2005,2.1865,2.1935,224500.0
2005-11-22 11:00:00,3.14,3.14,3.13,3.14,70000.0,2.1935,2.1935,2.1865,2.1935,70000.0
2005-11-22 11:30:00,3.14,3.14,3.12,3.12,114500.0,2.1935,2.1935,2.1795,2.1795,114500.0
2005-11-22 12:00:00,3.12,3.13,3.12,3.13,96000.0,2.1795,2.1865,2.1795,2.1865,96000.0
2005-11-22 12:30:00,3.13,3.13,3.11,3.12,79000.0,2.1865,2.1865,2.1725,2.1795,79000.0
2005-11-22 13:00:00,3.12,3.12,3.1,3.1,138000.0,2.1795,2.1795,2.1655,2.1655,138000.0
2005-11-22 13:30:00,3.11,3.11,3.1,3.11,154500.0,2.1725,2.1725,2.1655,2.1725,154500.0
2005-11-22 14:00:00,3.11,3.12,3.11,3.12,102000.0,2.1725,2.1795,2.1725,2.1795,102000.0
2005-11-22 14:30:00,3.12,3.15,3.12,3.15,105500.0,2.1795,2.2005,2.1795,2.2005,105500.0
2005-11-22 15:00:00,3.15,3.15,3.14,3.15,103500.0,2.2005,2.2005,2.1935,2.2005,103500.0
2005-11-22 15:30:00,3.15,3.15,3.14,3.15,209500.0,2.2005,2.2005,2.1935,2.2005,209500.0
2005-11-23 09:30:00,3.15,3.15,3.12,3.12,65000.0,2.2005,2.2005,2.1795,2.1795,65000.0
2005-11-23 10:00:00,3.12,3.13,3.11,3.13,92500.0,2.1795,2.1865,2.1725,2.1865,92500.0
2005-11-23 10:30:00,3.13,3.13,3.12,3.13,40000.0,2.1865,2.1865,2.1795,2.1865,40000.0
2005-11-23 11:00:00,3.13,3.14,3.13,3.14,36500.0,2.1865,2.1935,2.1865,2.1935,36500.0
2005-11-23 11:30:00,3.14,3.14,3.13,3.13,43500.0,2.1935,2.1935,2.1865,2.1865,43500.0
2005-11-23 12:00:00,3.13,3.13,3.12,3.13,152000.0,2.1865,2.1865,2.1795,2.1865,152000.0
2005-11-23 12:30:00,3.13,3.14,3.12,3.12,106000.0,2.1865,2.1935,2.1795,2.1795,106000.0
2005-11-23 13:00:00,3.12,3.12,3.1,3.11,27000.0,2.1795,2.1795,2.1655,2.1725,27000.0
2005-11-23 13:30:00,3.11,3.11,3.1,3.11,14000.0,2.1725,2.1725,2.1655,2.1725,14000.0
2005-11-23 14:00:00,3.12,3.12,3.11,3.11,23000.0,2.1795,2.1795,2.1725,2.1725,23000.0
2005-11-23 14:30:00,3.11,3.12,3.1,3.11,70000.0,2.1725,2.1795,2.1655,2.1725,70000.0
2005-11-23 15:00:00,3.1,3.11,3.1,3.11,132500.0,2.1655,2.1725,2.1655,2.1725,132500.0
2005-11-23 15:30:00,3.1,3.1,3.09,3.1,113000.0,2.1655,2.1655,2.1586,2.1655,113000.0
2005-11-25 09:30:00,3.11,3.12,3.11,3.12,12500.0,2.1725,2.1795,2.1725,2.1795,12500.0
2005-11-25 10:00:00,3.12,3.13,3.12,3.13,7000.0,2.1795,2.1865,2.1795,2.1865,7000.0
2005-11-25 10:30:00,3.13,3.13,3.12,3.13,33500.0,2.1865,2.1865,2.1795,2.1865,33500.0
2005-11-25 11:00:00,3.13,3.13,3.13,3.13,26000.0,2.1865,2.1865,2.1865,2.1865,26000.0
2005-11-25 11:30:00,3.13,3.13,3.12,3.13,32500.0,2.1865,2.1865,2.1795,2.1865,32500.0
2005-11-25 12:00:00,3.13,3.13,3.13,3.13,20000.0,2.1865,2.1865,2.1865,2.1865,20000.0
2005-11-25 12:30:00,3.13,3.13,3.13,3.13,16000.0,2.1865,2.1865,2.1865,2.1865,16000.0
2005-11-25 13:00:00,3.13,3.13,3.12,3.12,5000.0,2.1865,2.1865,2.1795,2.1795,5000.0
2005-11-25 13:30:00,3.12,3.12,3.12,3.12,0.0,2.1795,2.1795,2.1795,2.1795,0.0
2005-11-25 14:00:00,3.12,3.12,3.12,3.12,0.0,2.1795,2.1795,2.1795,2.1795,0.0
2005-11-25 14:30:00,3.12,3.12,3.12,3.12,0.0,2.1795,2.1795,2.1795,2.1795,0.0
2005-11-25 15:00:00,3.12,3.12,3.12,3.12,0.0,2.1795,2.1795,2.1795,2.1795,0.0
2005-11-25 15:30:00,3.12,3.12,3.12,3.12,0.0,2.1795,2.1795,2.1795,2.1795,0.0
2005-11-28 09:30:00,3.13,3.14,3.09,3.1,56500.0,2.1865,2.1935,2.1586,2.1655,56500.0
2005-11-28 10:00:00,3.1,3.1,3.07,3.07,44000.0,2.1655,2.1655,2.1446,2.1446,44000.0
2005-11-28 10:30:00,3.07,3.08,3.07,3.08,55000.0,2.1446,2.1516,2.1446,2.1516,55000.0
2005-11-28 11:00:00,3.08,3.11,3.08,3.09,149500.0,2.1516,2.1725,2.1516,2.1586,149500.0
2005-11-28 11:30:00,3.09,3.1,3.08,3.09,183500.0,2.1586,2.1655,2.1516,2.1586,183500.0
2005-11-28 12:00:00,3.09,3.09,3.08,3.09,139000.0,2.1586,2.1586,2.1516,2.1586,139000.0
2005-11-28 12:30:00,3.09,3.09,3.08,3.09,138500.0,2.1586,2.1586,2.1516,2.1586,138500.0
2005-11-28 13:00:00,3.08,3.08,3.08,3.08,44500.0,2.1516,2.1516,2.1516,2.1516,44500.0
2005-11-28 13:30:00,3.08,3.09,3.08,3.08,57000.0,2.1516,2.1586,2.1516,2.1516,57000.0
2005-11-28 14:00:00,3.08,3.09,3.08,3.08,67000.0,2.1516,2.1586,2.1516,2.1516,67000.0
2005-11-28 14:30:00,3.08,3.09,3.08,3.09,52500.0,2.1516,2.1586,2.1516,2.1586,52500.0
2005-11-28 15:00:00,3.08,3.09,3.08,3.09,88500.0,2.1516,2.1586,2.1516,2.1586,88500.0
2005-11-28 15:30:00,3.09,3.1,3.09,3.1,383500.0,2.1586,2.1655,2.1586,2.1655,383500.0
2005-11-29 09:30:00,3.12,3.12,3.1,3.11,32000.0,2.1795,2.1795,2.1655,2.1725,32000.0
2005-11-29 10:00:00,3.11,3.12,3.1,3.1,40500.0,2.1725,2.1795,2.1655,2.1655,40500.0
2005-11-29 10:30:00,3.1,3.1,3.1,3.1,34000.0,2.1655,2.1655,2.1655,2.1655,34000.0
2005-11-29 11:00:00,3.1,3.11,3.1,3.11,39500.0,2.1655,2.1725,2.1655,2.1725,39500.0
2005-11-29 11:30:00,3.11,3.11,3.1,3.11,15000.0,2.1725,2.1725,2.1655,2.1725,15000.0
2005-11-29 12:00:00,3.1,3.11,3.1,3.11,16500.0,2.1655,2.1725,2.1655,2.1725,16500.0
2005-11-29 12:30:00,3.1,3.11,3.1,3.11,55500.0,2.1655,2.1725,2.1655,2.1725,55500.0
2005-11-29 13:00:00,3.11,3.11,3.1,3.1,27500.0,2.1725,2.1725,2.1655,2.1655,27500.0
2005-11-29 13:30:00,3.1,3.1,3.09,3.09,164000.0,2.1655,2.1655,2.1586,2.1586,164000.0
2005-11-29 14:00:00,3.09,3.1,3.09,3.1,35500.0,2.1586,2.1655,2.1586,2.1655,35500.0
2005-11-29 14:30:00,3.1,3.11,3.1,3.1,32000.0,2.1655,2.1725,2.1655,2.1655,32000.0
2005-11-29 15:00:00,3.1,3.1,3.09,3.1,149000.0,2.1655,2.1655,2.1586,2.1655,149000.0
2005-11-29 15:30:00,3.1,3.1,3.09,3.1,130000.0,2.1655,2.1655,2.1586,2.1655,130000.0
2005-11-30 09:30:00,3.1,3.11,3.09,3.1,19000.0,2.1655,2.1725,2.1586,2.1655,19000.0
2005-11-30 10:00:00,3.11,3.12,3.09,3.11,62500.0,2.1725,2.1795,2.1586,2.1725,62500.0
2005-11-30 10:30:00,3.11,3.11,3.09,3.1,232500.0,2.1725,2.1725,2.1586,2.1655,232500.0
2005-11-30 11:00:00,3.1,3.11,3.1,3.1,42000.0,2.1655,2.1725,2.1655,2.1655,42000.0
2005-11-30 11:30:00,3.1,3.1,3.08,3.08,50500.0,2.1655,2.1655,2.1516,2.1516,50500.0
2005-11-30 12:00:00,3.08,3.09,3.08,3.09,20500.0,2.1516,2.1586,2.1516,2.1586,20500.0
2005-11-30 12:30:00,3.09,3.1,3.09,3.1,56000.0,2.1586,2.1655,2.1586,2.1655,56000.0
2005-11-30 13:00:00,3.09,3.1,3.09,3.09,22500.0,2.1586,2.1655,2.1586,2.1586,22500.0
2005-11-30 13:30:00,3.09,3.09,3.09,3.09,48000.0,2.1586,2.1586,2.1586,2.1586,48000.0
2005-11-30 14:00:00,3.09,3.1,3.09,3.09,76000.0,2.1586,2.1655,2.1586,2.1586,76000.0
2005-11-30 14:30:00,3.09,3.1,3.09,3.09,288000.0,2.1586,2.1655,2.1586,2.1586,288000.0
2005-11-30 15:00:00,3.09,3.1,3.09,3.09,141500.0,2.1586,2.1655,2.1586,2.1586,141500.0
2005-11-30 15:30:00,3.09,3.1,3.08,3.09,278500.0,2.1586,2.1655,2.1516,2.1586,278500.0
2005-12-01 09:30:00,3.08,3.1,3.08,3.09,122500.0,2.1516,2.1655,2.1516,2.1586,122500.0
2005-12-01 10:00:00,3.09,3.1,3.08,3.08,82500.0,2.1586,2.1655,2.1516,2.1516,82500.0
2005-12-01 10:30:00,3.07,3.07,3.06,3.07,69000.0,2.1446,2.1446,2.1376,2.1446,69000.0
2005-12-01 11:00:00,3.07,3.09,3.02,3.03,216000.0,2.1446,2.1586,2.1097,2.1166,216000.0
2005-12-01 11:30:00,3.03,3.03,3.02,3.02,49500.0,2.1166,2.1166,2.1097,2.1097,49500.0
2005-12-01 12:00:00,3.02,3.04,3.02,3.03,72500.0,2.1097,2.1236,2.1097,2.1166,72500.0
2005-12-01 12:30:00,3.04,3.07,3.03,3.06,266000.0,2.1236,2.1446,2.1166,2.1376,266000.0
2005-12-01 13:00:00,3.06,3.1,3.06,3.09,492500.0,2.1376,2.1655,2.1376,2.1586,492500.0
2005-12-01 13:30:00,3.08,3.08,3.08,3.08,1051500.0,2.1516,2.1516,2.1516,2.1516,1051500.0
2005-12-01 14:00:00,3.08,3.08,3.06,3.07,289000.0,2.1516,2.1516,2.1376,2.1446,289000.0
2005-12-01 14:30:00,3.07,3.08,3.07,3.07,106500.0,2.1446,2.1516,2.1446,2.1446,106500.0
2005-12-01 15:00:00,3.07,3.07,3.03,3.04,546500.0,2.1446,2.1446,2.1166,2.1236,546500.0
2005-12-01 15:30:00,3.05,3.06,3.05,3.05,186000.0,2.1306,2.1376,2.1306,2.1306,186000.0
2005-12-02 09:30:00,3.05,3.07,3.03,3.07,510500.0,2.1306,2.1446,2.1166,2.1446,510500.0
2005-12-02 10:00:00,3.07,3.11,3.07,3.1,419000.0,2.1446,2.1725,2.1446,2.1655,419000.0
2005-12-02 10:30:00,3.1,3.1,3.09,3.09,184500.0,2.1655,2.1655,2.1586,2.1586,184500.0
2005-12-02 11:00:00,3.09,3.09,3.08,3.09,357500.0,2.1586,2.1586,2.1516,2.1586,357500.0
2005-12-02 11:30:00,3.09,3.09,3.09,3.09,52500.0,2.1586,2.1586,2.1586,2.1586,52500.0
2005-12-02 12:00:00,3.09,3.09,3.08,3.08,102000.0,2.1586,2.1586,2.1516,2.1516,102000.0
2005-12-02 12:30:00,3.08,3.09,3.08,3.09,72500.0,2.1516,2.1586,2.1516,2.1586,72500.0
2005-12-02 13:00:00,3.08,3.08,3.08,3.08,103000.0,2.1516,2.1516,2.1516,2.1516,103000.0
2005-12-02 13:30:00,3.08,3.09,3.08,3.09,76000.0,2.1516,2.1586,2.1516,2.1586,76000.0
2005-12-02 14:00:00,3.09,3.09,3.09,3.09,128000.0,2.1586,2.1586,2.1586,2.1586,128000.0
2005-12-02 14:30:00,3.09,3.09,3.09,3.09,587500.0,2.1586,2.1586,2.1586,2.1586,587500.0
2005-12-02 15:00:00,3.09,3.1,3.09,3.1,167500.0,2.1586,2.1655,2.1586,2.1655,167500.0
2005-12-02 15:30:00,3.1,3.11,3.1,3.11,365000.0,2.1655,2.1725,2.1655,2.1725,365000.0
2005-12-05 09:30:00,3.09,3.11,3.08,3.09,520000.0,2.1586,2.1725,2.1516,2.1586,520000.0
2005-12-05 10:00:00,3.09,3.09,3.07,3.08,347000.0,2.1586,2.1586,2.1446,2.1516,347000.0
2005-12-05 10:30:00,3.08,3.08,3.06,3.06,777000.0,2.1516,2.1516,2.1376,2.1376,777000.0
2005-12-05 11:00:00,3.06,3.07,3.06,3.06,191500.0,2.1376,2.1446,2.1376,2.1376,191500.0
2005-12-05 11:30:00,3.07,3.07,3.07,3.07,149000.0,2.1446,2.1446,2.1446,2.1446,149000.0
2005-12-05 12:00:00,3.07,3.08,3.07,3.08,15000.0,2.1446,2.1516,2.1446,2.1516,15000.0
2005-12-05 12:30:00,3.08,3.08,3.07,3.07,31000.0,2.1516,2.1516,2.1446,2.1446,31000.0
2005-12-05 13:00:00,3.07,3.07,3.07,3.07,220500.0,2.1446,2.1446,2.1446,2.1446,220500.0
2005-12-05 13:30:00,3.07,3.08,3.07,3.08,166000.0,2.1446,2.1516,2.1446,2.1516,166000.0
2005-12-05 14:00:00,3.08,3.08,3.08,3.08,68500.0,2.1516,2.1516,2.1516,2.1516,68500.0
2005-12-05 14:30:00,3.08,3.1,3.07,3.09,205500.0,2.1516,2.1655,2.1446,2.1586,205500.0
2005-12-05 15:00:00,3.09,3.1,3.09,3.1,167000.0,2.1586,2.1655,2.1586,2.1655,167000.0
2005-12-05 15:30:00,3.1,3.16,3.1,3.13,369500.0,2.1655,2.2075,2.1655,2.1865,369500.0
2005-12-06 09:30:00,3.15,3.16,3.15,3.16,223000.0,2.2005,2.2075,2.2005,2.2075,223000.0
2005-12-06 10:00:00,3.16,3.16,3.14,3.15,149000.0,2.2075,2.2075,2.1935,2.2005,149000.0
2005-12-06 10:30:00,3.15,3.15,3.14,3.14,147500.0,2.2005,2.2005,2.1935,2.1935,147500.0
2005-12-06 11:00:00,3.15,3.15,3.14,3.14,70000.0,2.2005,2.2005,2.1935,2.1935,70000.0
2005-12-06 11:30:00,3.14,3.14,3.13,3.14,68500.0,2.1935,2.1935,2.1865,2.1935,68500.0
2005-12-06 12:00:00,3.14,3.15,3.14,3.14,228500.0,2.1935,2.2005,2.1935,2.1935,228500.0
2005-12-06 12:30:00,3.14,3.15,3.14,3.15,66500.0,2.1935,2.2005,2.1935,2.2005,66500.0
2005-12-06 13:00:00,3.15,3.15,3.14,3.15,76000.0,2.2005,2.2005,2.1935,2.2005,76000.0
2005-12-06 13:30:00,3.15,3.15,3.15,3.15,56000.0,2.2005,2.2005,2.2005,2.2005,56000.0
2005-12-06 14:00:00,3.15,3.15,3.15,3.15,55500.0,2.2005,2.2005,2.2005,2.2005,55500.0
2005-12-06 14:30:00,3.15,3.16,3.15,3.16,91500.0,2.2005,2.2075,2.2005,2.2075,91500.0
2005-12-06 15:00:00,3.16,3.16,3.15,3.16,185000.0,2.2075,2.2075,2.2005,2.2075,185000.0
2005-12-06 15:30:00,3.16,3.17,3.15,3.16,56500.0,2.2075,2.2144,2.2005,2.2075,56500.0
2005-12-07 09:30:00,3.17,3.18,3.15,3.18,64500.0,2.2144,2.2214,2.2005,2.2214,64500.0
2005-12-07 10:00:00,3.18,3.18,3.17,3.18,112000.0,2.2214,2.2214,2.2144,2.2214,112000.0
2005-12-07 10:30:00,3.19,3.2,3.18,3.19,62500.0,2.2284,2.2354,2.2214,2.2284,62500.0
2005-12-07 11:00:00,3.19,3.19,3.19,3.19,55500.0,2.2284,2.2284,2.2284,2.2284,55500.0
2005-12-07 11:30:00,3.19,3.19,3.18,3.19,70500.0,2.2284,2.2284,2.2214,2.2284,70500.0
2005-12-07 12:00:00,3.19,3.19,3.18,3.18,144500.0,2.2284,2.2284,2.2214,2.2214,144500.0
2005-12-07 12:30:00,3.18,3.19,3.18,3.18,140500.0,2.2214,2.2284,2.2214,2.2214,140500.0
2005-12-07 13:00:00,3.19,3.19,3.18,3.18,30500.0,2.2284,2.2284,2.2214,2.2214,30500.0
2005-12-07 13:30:00,3.18,3.19,3.18,3.18,53000.0,2.2214,2.2284,2.2214,2.2214,53000.0
2005-12-07 14:00:00,3.18,3.19,3.18,3.18,53000.0,2.2214,2.2284,2.2214,2.2214,53000.0
2005-12-07 14:30:00,3.19,3.19,3.17,3.18,307000.0,2.2284,2.2284,2.2144,2.2214,307000.0
2005-12-07 15:00:00,3.17,3.17,3.15,3.16,197000.0,2.2144,2.2144,2.2005,2.2075,197000.0
2005-12-07 15:30:00,3.16,3.16,3.13,3.13,341500.0,2.2075,2.2075,2.1865,2.1865,341500.0
2005-12-08 09:30:00,3.12,3.12,3.07,3.07,412000.0,2.1795,2.1795,2.1446,2.1446,412000.0
2005-12-08 10:00:00,3.07,3.09,3.07,3.08,481500.0,2.1446,2.1586,2.1446,2.1516,481500.0
2005-12-08 10:30:00,3.08,3.08,3.07,3.07,144000.0,2.1516,2.1516,2.1446,2.1446,144000.0
2005-12-08 11:00:00,3.07,3.08,3.06,3.07,300500.0,2.1446,2.1516,2.1376,2.1446,300500.0
2005-12-08 11:30:00,3.07,3.07,3.04,3.04,258500.0,2.1446,2.1446,2.1236,2.1236,258500.0
2005-12-08 12:00:00,3.05,3.05,3.02,3.03,223500.0,2.1306,2.1306,2.1097,2.1166,223500.0
2005-12-08 12:30:00,3.03,3.03,3.02,3.03,154500.0,2.1166,2.1166,2.1097,2.1166,154500.0
2005-12-08 13:00:00,3.03,3.03,3.02,3.02,161500.0,2.1166,2.1166,2.1097,2.1097,161500.0
2005-12-08 13:30:00,3.02,3.03,3.02,3.03,85500.0,2.1097,2.1166,2.1097,2.1166,85500.0
2005-12-08 14:00:00,3.03,3.03,3.02,3.02,158000.0,2.1166,2.1166,2.1097,2.1097,158000.0
2005-12-08 14:30:00,3.02,3.03,3.02,3.02,393500.0,2.1097,2.1166,2.1097,2.1097,393500.0
2005-12-08 15:00:00,3.03,3.03,3.02,3.02,1470500.0,2.1166,2.1166,2.1097,2.1097,1470500.0
2005-12-08 15:30:00,3.02,3.03,3.02,3.02,1016500.0,2.1097,2.1166,2.1097,2.1097,1016500.0
2005-12-09 09:30:00,3.04,3.06,3.01,3.02,342500.0,2.1236,2.1376,2.1027,2.1097,342500.0
2005-12-09 10:00:00,3.02,3.02,3.0,3.0,631500.0,2.1097,2.1097,2.0957,2.0957,631500.0
2005-12-09 10:30:00,3.0,3.0,2.98,3.0,931500.0,2.0957,2.0957,2.0817,2.0957,931500.0
2005-12-09 11:00:00,3.0,3.0,3.0,3.0,564500.0,2.0957,2.0957,2.0957,2.0957,564500.0
2005-12-09 11:30:00,3.0,3.01,3.0,3.0,111000.0,2.0957,2.1027,2.0957,2.0957,111000.0
2005-12-09 12:00:00,3.0,3.01,3.0,3.0,251500.0,2.0957,2.1027,2.0957,2.0957,251500.0
2005-12-09 12:30:00,3.0,3.0,3.0,3.0,74000.0,2.0957,2.0957,2.0957,2.0957,74000.0
2005-12-09 13:00:00,3.0,3.0,3.0,3.0,59000.0,2.0957,2.0957,2.0957,2.0957,59000.0
2005-12-09 13:30:00,3.0,3.0,2.99,3.0,105000.0,2.0957,2.0957,2.0887,2.0957,105000.0
2005-12-09 14:00:00,3.0,3.0,3.0,3.0,573000.0,2.0957,2.0957,2.0957,2.0957,573000.0
2005-12-09 14:30:00,3.0,3.01,3.0,3.01,435500.0,2.0957,2.1027,2.0957,2.1027,435500.0
2005-12-09 15:00:00,3.02,3.03,3.02,3.03,435000.0,2.1097,2.1166,2.1097,2.1166,435000.0
2005-12-09 15:30:00,3.04,3.04,3.03,3.03,777500.0,2.1236,2.1236,2.1166,2.1166,777500.0
2005-12-12 09:30:00,3.04,3.07,3.03,3.06,79500.0,2.1236,2.1446,2.1166,2.1376,79500.0
2005-12-12 10:00:00,3.06,3.06,3.05,3.06,161000.0,2.1376,2.1376,2.1306,2.1376,161000.0
2005-12-12 10:30:00,3.06,3.06,3.06,3.06,311500.0,2.1376,2.1376,2.1376,2.1376,311500.0
2005-12-12 11:00:00,3.06,3.06,3.06,3.06,246500.0,2.1376,2.1376,2.1376,2.1376,246500.0
2005-12-12 11:30:00,3.06,3.06,3.05,3.06,84500.0,2.1376,2.1376,2.1306,2.1376,84500.0
2005-12-12 12:00:00,3.05,3.05,3.05,3.05,101000.0,2.1306,2.1306,2.1306,2.1306,101000.0
2005-12-12 12:30:00,3.05,3.05,3.03,3.03,69000.0,2.1306,2.1306,2.1166,2.1166,69000.0
2005-12-12 13:00:00,3.03,3.03,3.02,3.02,413500.0,2.1166,2.1166,2.1097,2.1097,413500.0
2005-12-12 13:30:00,3.02,3.02,3.01,3.02,256000.0,2.1097,2.1097,2.1027,2.1097,256000.0
2005-12-12 14:00:00,3.02,3.02,3.01,3.02,66000.0,2.1097,2.1097,2.1027,2.1097,66000.0
2005-12-12 14:30:00,3.02,3.02,3.02,3.02,246500.0,2.1097,2.1097,2.1097,2.1097,246500.0
2005-12-12 15:00:00,3.02,3.02,3.02,3.02,109000.0,2.1097,2.1097,2.1097,2.1097,109000.0
2005-12-12 15:30:00,3.02,3.02,3.02,3.02,154000.0,2.1097,2.1097,2.1097,2.1097,154000.0
2005-12-13 09:30:00,3.02,3.05,3.02,3.04,31500.0,2.1097,2.1306,2.1097,2.1236,31500.0
2005-12-13 10:00:00,3.04,3.04,3.02,3.02,74000.0,2.1236,2.1236,2.1097,2.1097,74000.0
2005-12-13 10:30:00,3.02,3.03,3.02,3.02,74000.0,2.1097,2.1166,2.1097,2.1097,74000.0
2005-12-13 11:00:00,3.02,3.02,2.99,3.0,281500.0,2.1097,2.1097,2.0887,2.0957,281500.0
2005-12-13 11:30:00,3.0,3.0,2.98,2.98,369000.0,2.0957,2.0957,2.0817,2.0817,369000.0
2005-12-13 12:00:00,2.99,2.99,2.98,2.99,49000.0,2.0887,2.0887,2.0817,2.0887,49000.0
2005-12-13 12:30:00,2.99,2.99,2.98,2.99,142000.0,2.0887,2.0887,2.0817,2.0887,142000.0
2005-12-13 13:00:00,2.98,2.99,2.97,2.98,376000.0,2.0817,2.0887,2.0747,2.0817,376000.0
2005-12-13 13:30:00,2.98,2.98,2.97,2.97,198500.0,2.0817,2.0817,2.0747,2.0747,198500.0
2005-12-13 14:00:00,2.97,2.98,2.95,2.98,437000.0,2.0747,2.0817,2.0608,2.0817,437000.0
2005-12-13 14:30:00,2.98,2.99,2.98,2.99,302500.0,2.0817,2.0887,2.0817,2.0887,302500.0
2005-12-13 15:00:00,2.99,2.99,2.98,2.99,382500.0,2.0887,2.0887,2.0817,2.0887,382500.0
2005-12-13 15:30:00,2.99,2.99,2.98,2.98,423000.0,2.0887,2.0887,2.0817,2.0817,423000.0
2005-12-14 09:30:00,2.97,2.98,2.97,2.98,46000.0,2.0747,2.0817,2.0747,2.0817,46000.0
2005-12-14 10:00:00,2.99,2.99,2.98,2.98,237500.0,2.0887,2.0887,2.0817,2.0817,237500.0
2005-12-14 10:30:00,2.98,2.98,2.95,2.95,327000.0,2.0817,2.0817,2.0608,2.0608,327000.0
2005-12-14 11:00:00,2.95,2.95,2.94,2.94,70500.0,2.0608,2.0608,2.0538,2.0538,70500.0
2005-12-14 11:30:00,2.94,2.95,2.94,2.95,48500.0,2.0538,2.0608,2.0538,2.0608,48500.0
2005-12-14 12:00:00,2.95,2.95,2.94,2.95,116500.0,2.0608,2.0608,2.0538,2.0608,116500.0
2005-12-14 12:30:00,2.95,2.95,2.95,2.95,22500.0,2.0608,2.0608,2.0608,2.0608,22500.0
2005-12-14 13:00:00,2.95,2.95,2.95,2.95,36000.0,2.0608,2.0608,2.0608,2.0608,36000.0
2005-12-14 13:30:00,2.95,2.96,2.95,2.96,136500.0,2.0608,2.0677,2.0608,2.0677,136500.0
2005-12-14 14:00:00,2.96,2.97,2.96,2.96,151000.0,2.0677,2.0747,2.0677,2.0677,151000.0
2005-12-14 14:30:00,2.96,2.96,2.96,2.96,138500.0,2.0677,2.0677,2.0677,2.0677,138500.0
2005-12-14 15:00:00,2.96,2.97,2.96,2.96,375000.0,2.0677,2.0747,2.0677,2.0677,375000.0
2005-12-14 15:30:00,2.96,2.96,2.95,2.96,157500.0,2.0677,2.0677,2.0608,2.0677,157500.0
2005-12-15 09:30:00,2.95,2.96,2.94,2.94,96500.0,2.0608,2.0677,2.0538,2.0538,96500.0
2005-12-15 10:00:00,2.94,2.94,2.92,2.94,79500.0,2.0538,2.0538,2.0398,2.0538,79500.0
2005-12-15 10:30:00,2.95,2.95,2.94,2.94,74500.0,2.0608,2.0608,2.0538,2.0538,74500.0
2005-12-15 11:00:00,2.94,2.94,2.92,2.92,133000.0,2.0538,2.0538,2.0398,2.0398,133000.0
2005-12-15 11:30:00,2.92,2.93,2.92,2.93,84500.0,2.0398,2.0468,2.0398,2.0468,84500.0
2005-12-15 12:00:00,2.93,2.94,2.93,2.94,106000.0,2.0468,2.0538,2.0468,2.0538,106000.0
2005-12-15 12:30:00,2.94,2.94,2.94,2.94,76500.0,2.0538,2.0538,2.0538,2.0538,76500.0
2005-12-15 13:00:00,2.94,2.94,2.94,2.94,104500.0,2.0538,2.0538,2.0538,2.0538,104500.0
2005-12-15 13:30:00,2.94,2.95,2.94,2.95,72500.0,2.0538,2.0608,2.0538,2.0608,72500.0
2005-12-15 14:00:00,2.95,2.96,2.95,2.95,60000.0,2.0608,2.0677,2.0608,2.0608,60000.0
2005-12-15 14:30:00,2.95,2.95,2.95,2.95,57000.0,2.0608,2.0608,2.0608,2.0608,57000.0
2005-12-15 15:00:00,2.95,2.96,2.95,2.96,76500.0,2.0608,2.0677,2.0608,2.0677,76500.0
2005-12-15 15:30:00,2.96,3.0,2.96,2.99,434500.0,2.0677,2.0957,2.0677,2.0887,434500.0
2005-12-16 09:30:00,3.02,3.04,3.0,3.03,1169000.0,2.1097,2.1236,2.0957,2.1166,1169000.0
2005-12-16 10:00:00,3.04,3.04,3.03,3.03,204500.0,2.1236,2.1236,2.1166,2.1166,204500.0
2005-12-16 10:30:00,3.03,3.03,3.02,3.02,189500.0,2.1166,2.1166,2.1097,2.1097,189500.0
2005-12-16 11:00:00,3.02,3.02,3.02,3.02,53500.0,2.1097,2.1097,2.1097,2.1097,53500.0
2005-12-16 11:30:00,3.02,3.02,3.02,3.02,76500.0,2.1097,2.1097,2.1097,2.1097,76500.0
2005-12-16 12:00:00,3.02,3.02,3.02,3.02,55000.0,2.1097,2.1097,2.1097,2.1097,55000.0
2005-12-16 12:30:00,3.02,3.02,3.02,3.02,154500.0,2.1097,2.1097,2.1097,2.1097,154500.0
2005-12-16 13:00:00,3.02,3.02,3.01,3.02,199500.0,2.1097,2.1097,2.1027,2.1097,199500.0
2005-12-16 13:30:00,3.01,3.02,3.01,3.01,155500.0,2.1027,2.1097,2.1027,2.1027,155500.0
2005-12-16 14:00:00,3.01,3.02,3.01,3.02,128500.0,2.1027,2.1097,2.1027,2.1097,128500.0
2005-12-16 14:30:00,3.02,3.02,3.02,3.02,53000.0,2.1097,2.1097,2.1097,2.1097,53000.0
2005-12-16 15:00:00,3.02,3.02,3.02,3.02,464000.0,2.1097,2.1097,2.1097,2.1097,464000.0
2005-12-16 15:30:00,3.02,3.03,3.01,3.02,434000.0,2.1097,2.1166,2.1027,2.1097,434000.0
2005-12-19 09:30:00,3.02,3.02,2.96,2.97,60000.0,2.1097,2.1097,2.0677,2.0747,60000.0
2005-12-19 10:00:00,2.98,3.01,2.97,3.01,45500.0,2.0817,2.1027,2.0747,2.1027,45500.0
2005-12-19 10:30:00,3.01,3.04,3.01,3.03,194000.0,2.1027,2.1236,2.1027,2.1166,194000.0
2005-12-19 11:00:00,3.04,3.05,3.04,3.05,49000.0,2.1236,2.1306,2.1236,2.1306,49000.0
2005-12-19 11:30:00,3.05,3.05,3.05,3.05,92500.0,2.1306,2.1306,2.1306,2.1306,92500.0
2005-12-19 12:00:00,3.05,3.06,3.05,3.05,176500.0,2.1306,2.1376,2.1306,2.1306,176500.0
2005-12-19 12:30:00,3.05,3.06,3.04,3.06,741000.0,2.1306,2.1376,2.1236,2.1376,741000.0
2005-12-19 13:00:00,3.05,3.05,3.05,3.05,22500.0,2.1306,2.1306,2.1306,2.1306,22500.0
2005-12-19 13:30:00,3.05,3.05,3.05,3.05,72000.0,2.1306,2.1306,2.1306,2.1306,72000.0
2005-12-19 14:00:00,3.05,3.05,3.04,3.05,252500.0,2.1306,2.1306,2.1236,2.1306,252500.0
2005-12-19 14:30:00,3.06,3.06,3.04,3.05,304000.0,2.1376,2.1376,2.1236,2.1306,304000.0
2005-12-19 15:00:00,3.05,3.05,3.05,3.05,112500.0,2.1306,2.1306,2.1306,2.1306,112500.0
2005-12-19 15:30:00,3.05,3.06,3.04,3.05,602000.0,2.1306,2.1376,2.1236,2.1306,602000.0
2005-12-20 09:30:00,2.96,2.97,2.93,2.94,721500.0,2.0677,2.0747,2.0468,2.0538,721500.0
2005-12-20 10:00:00,2.95,2.97,2.94,2.97,548500.0,2.0608,2.0747,2.0538,2.0747,548500.0
2005-12-20 10:30:00,2.97,2.97,2.96,2.97,326000.0,2.0747,2.0747,2.0677,2.0747,326000.0
2005-12-20 11:00:00,2.97,3.01,2.97,3.0,141000.0,2.0747,2.1027,2.0747,2.0957,141000.0
2005-12-20 11:30:00,3.01,3.01,2.99,2.99,178000.0,2.1027,2.1027,2.0887,2.0887,178000.0
2005-12-20 12:00:00,3.0,3.0,2.99,3.0,103000.0,2.0957,2.0957,2.0887,2.0957,103000.0
2005-12-20 12:30:00,3.0,3.0,2.99,3.0,51500.0,2.0957,2.0957,2.0887,2.0957,51500.0
2005-12-20 13:00:00,3.0,3.0,3.0,3.0,532000.0,2.0957,2.0957,2.0957,2.0957,532000.0
2005-12-20 13:30:00,3.0,3.0,2.99,2.99,270500.0,2.0957,2.0957,2.0887,2.0887,270500.0
2005-12-20 14:00:00,2.99,2.99,2.98,2.99,49000.0,2.0887,2.0887,2.0817,2.0887,49000.0
2005-12-20 14:30:00,2.99,2.99,2.98,2.98,47000.0,2.0887,2.0887,2.0817,2.0817,47000.0
2005-12-20 15:00:00,2.98,2.99,2.98,2.98,185000.0,2.0817,2.0887,2.0817,2.0817,185000.0
2005-12-20 15:30:00,2.98,2.99,2.98,2.99,272500.0,2.0817,2.0887,2.0817,2.0887,272500.0
2005-12-21 09:30:00,3.0,3.0,2.99,3.0,119000.0,2.0957,2.0957,2.0887,2.0957,119000.0
2005-12-21 10:00:00,3.0,3.0,2.99,3.0,90000.0,2.0957,2.0957,2.0887,2.0957,90000.0
2005-12-21 10:30:00,3.0,3.0,2.99,2.99,105500.0,2.0957,2.0957,2.0887,2.0887,105500.0
2005-12-21 11:00:00,2.99,3.0,2.99,2.99,127500.0,2.0887,2.0957,2.0887,2.0887,127500.0
2005-12-21 11:30:00,2.99,2.99,2.98,2.98,127500.0,2.0887,2.0887,2.0817,2.0817,127500.0
2005-12-21 12:00:00,2.98,2.98,2.97,2.98,181500.0,2.0817,2.0817,2.0747,2.0817,181500.0
2005-12-21 12:30:00,2.98,2.98,2.97,2.97,176000.0,2.0817,2.0817,2.0747,2.0747,176000.0
2005-12-21 13:00:00,2.97,2.97,2.96,2.96,116000.0,2.0747,2.0747,2.0677,2.0677,116000.0
2005-12-21 13:30:00,2.96,2.96,2.95,2.95,136000.0,2.0677,2.0677,2.0608,2.0608,136000.0
2005-12-21 14:00:00,2.95,2.95,2.94,2.95,93500.0,2.0608,2.0608,2.0538,2.0608,93500.0
2005-12-21 14:30:00,2.95,2.95,2.93,2.93,87500.0,2.0608,2.0608,2.0468,2.0468,87500.0
2005-12-21 15:00:00,2.93,2.93,2.92,2.93,115500.0,2.0468,2.0468,2.0398,2.0468,115500.0
2005-12-21 15:30:00,2.93,2.95,2.93,2.95,404000.0,2.0468,2.0608,2.0468,2.0608,404000.0
2005-12-22 09:30:00,2.95,2.98,2.95,2.97,103000.0,2.0608,2.0817,2.0608,2.0747,103000.0
2005-12-22 10:00:00,2.97,2.99,2.97,2.98,234000.0,2.0747,2.0887,2.0747,2.0817,234000.0
2005-12-22 10:30:00,2.98,2.98,2.97,2.98,256000.0,2.0817,2.0817,2.0747,2.0817,256000.0
2005-12-22 11:00:00,2.98,3.0,2.98,3.0,523500.0,2.0817,2.0957,2.0817,2.0957,523500.0
2005-12-22 11:30:00,3.0,3.02,3.0,3.01,192500.0,2.0957,2.1097,2.0957,2.1027,192500.0
2005-12-22 12:00:00,3.01,3.02,3.01,3.02,84500.0,2.1027,2.1097,2.1027,2.1097,84500.0
2005-12-22 12:30:00,3.02,3.02,3.02,3.02,51000.0,2.1097,2.1097,2.1097,2.1097,51000.0
2005-12-22 13:00:00,3.02,3.02,3.02,3.02,90500.0,2.1097,2.1097,2.1097,2.1097,90500.0
2005-12-22 13:30:00,3.02,3.03,3.02,3.03,124000.0,2.1097,2.1166,2.1097,2.1166,124000.0
2005-12-22 14:00:00,3.03,3.03,3.02,3.02,40500.0,2.1166,2.1166,2.1097,2.1097,40500.0
2005-12-22 14:30:00,3.02,3.03,3.01,3.03,198500.0,2.1097,2.1166,2.1027,2.1166,198500.0
2005-12-22 15:00:00,3.03,3.05,3.03,3.05,69500.0,2.1166,2.1306,2.1166,2.1306,69500.0
2005-12-22 15:30:00,3.05,3.07,3.05,3.07,88500.0,2.1306,2.1446,2.1306,2.1446,88500.0
2005-12-23 09:30:00,3.03,3.08,3.03,3.06,165500.0,2.1166,2.1516,2.1166,2.1376,165500.0
2005-12-23 10:00:00,3.05,3.06,3.05,3.06,97000.0,2.1306,2.1376,2.1306,2.1376,97000.0
2005-12-23 10:30:00,3.06,3.06,3.05,3.05,208000.0,2.1376,2.1376,2.1306,2.1306,208000.0
2005-12-23 11:00:00,3.05,3.06,3.04,3.05,267000.0,2.1306,2.1376,2.1236,2.1306,267000.0
2005-12-23 11:30:00,3.05,3.06,3.04,3.05,152000.0,2.1306,2.1376,2.1236,2.1306,152000.0
2005-12-23 12:00:00,3.05,3.05,3.05,3.05,99000.0,2.1306,2.1306,2.1306,2.1306,99000.0
2005-12-23 12:30:00,3.05,3.06,3.04,3.05,89500.0,2.1306,2.1376,2.1236,2.1306,89500.0
2005-12-23 13:00:00,3.05,3.06,3.04,3.04,61000.0,2.1306,2.1376,2.1236,2.1236,61000.0
2005-12-23 13:30:00,3.04,3.05,3.04,3.05,65000.0,2.1236,2.1306,2.1236,2.1306,65000.0
2005-12-23 14:00:00,3.05,3.05,3.04,3.04,42500.0,2.1306,2.1306,2.1236,2.1236,42500.0
2005-12-23 14:30:00,3.05,3.05,3.05,3.05,101000.0,2.1306,2.1306,2.1306,2.1306,101000.0
2005-12-23 15:00:00,3.05,3.05,3.04,3.04,81500.0,2.1306,2.1306,2.1236,2.1236,81500.0
2005-12-23 15:30:00,3.04,3.05,3.04,3.05,188000.0,2.1236,2.1306,2.1236,2.1306,188000.0
2005-12-27 09:30:00,3.06,3.06,3.05,3.06,94000.0,2.1376,2.1376,2.1306,2.1376,94000.0
2005-12-27 10:00:00,3.06,3.06,3.05,3.06,311500.0,2.1376,2.1376,2.1306,2.1376,311500.0
2005-12-27 10:30:00,3.06,3.07,3.06,3.07,45500.0,2.1376,2.1446,2.1376,2.1446,45500.0
2005-12-27 11:00:00,3.07,3.08,3.07,3.07,98500.0,2.1446,2.1516,2.1446,2.1446,98500.0
2005-12-27 11:30:00,3.07,3.1,3.06,3.08,264500.0,2.1446,2.1655,2.1376,2.1516,264500.0
2005-12-27 12:00:00,3.08,3.08,3.06,3.07,39000.0,2.1516,2.1516,2.1376,2.1446,39000.0
2005-12-27 12:30:00,3.07,3.08,3.06,3.07,80000.0,2.1446,2.1516,2.1376,2.1446,80000.0
2005-12-27 13:00:00,3.08,3.09,3.07,3.07,106500.0,2.1516,2.1586,2.1446,2.1446,106500.0
2005-12-27 13:30:00,3.07,3.07,3.06,3.06,124000.0,2.1446,2.1446,2.1376,2.1376,124000.0
2005-12-27 14:00:00,3.06,3.08,3.06,3.08,86500.0,2.1376,2.1516,2.1376,2.1516,86500.0
2005-12-27 14:30:00,3.08,3.1,3.08,3.09,263000.0,2.1516,2.1655,2.1516,2.1586,263000.0
2005-12-27 15:00:00,3.09,3.09,3.08,3.08,57500.0,2.1586,2.1586,2.1516,2.1516,57500.0
2005-12-27 15:30:00,3.08,3.09,3.06,3.06,306500.0,2.1516,2.1586,2.1376,2.1376,306500.0
2005-12-28 09:30:00,3.06,3.06,2.99,2.99,288500.0,2.1376,2.1376,2.0887,2.0887,288500.0
2005-12-28 10:00:00,2.99,3.02,2.99,3.0,117000.0,2.0887,2.1097,2.0887,2.0957,117000.0
2005-12-28 10:30:00,3.0,3.01,3.0,3.0,253500.0,2.0957,2.1027,2.0957,2.0957,253500.0
2005-12-28 11:00:00,3.0,3.01,3.0,3.0,317000.0,2.0957,2.1027,2.0957,2.0957,317000.0
2005-12-28 11:30:00,3.0,3.01,2.99,3.0,94000.0,2.0957,2.1027,2.0887,2.0957,94000.0
2005-12-28 12:00:00,2.99,3.0,2.99,3.0,425500.0,2.0887,2.0957,2.0887,2.0957,425500.0
2005-12-28 12:30:00,3.0,3.0,3.0,3.0,32000.0,2.0957,2.0957,2.0957,2.0957,32000.0
2005-12-28 13:00:00,3.0,3.02,3.0,3.02,398000.0,2.0957,2.1097,2.0957,2.1097,398000.0
2005-12-28 13:30:00,3.02,3.03,3.01,3.02,178500.0,2.1097,2.1166,2.1027,2.1097,178500.0
2005-12-28 14:00:00,3.02,3.03,3.02,3.02,1318000.0,2.1097,2.1166,2.1097,2.1097,1318000.0
2005-12-28 14:30:00,3.02,3.04,3.02,3.03,810000.0,2.1097,2.1236,2.1097,2.1166,810000.0
2005-12-28 15:00:00,3.03,3.05,3.03,3.04,102500.0,2.1166,2.1306,2.1166,2.1236,102500.0
2005-12-28 15:30:00,3.04,3.05,3.03,3.05,400000.0,2.1236,2.1306,2.1166,2.1306,400000.0
2005-12-29 09:30:00,3.06,3.08,3.05,3.06,58500.0,2.1376,2.1516,2.1306,2.1376,58500.0
2005-12-29 10:00:00,3.06,3.07,3.05,3.06,87000.0,2.1376,2.1446,2.1306,2.1376,87000.0
2005-12-29 10:30:00,3.07,3.08,3.06,3.07,234000.0,2.1446,2.1516,2.1376,2.1446,234000.0
2005-12-29 11:00:00,3.07,3.08,3.07,3.07,185000.0,2.1446,2.1516,2.1446,2.1446,185000.0
2005-12-29 11:30:00,3.07,3.09,3.07,3.08,85000.0,2.1446,2.1586,2.1446,2.1516,85000.0
2005-12-29 12:00:00,3.07,3.08,3.06,3.07,72500.0,2.1446,2.1516,2.1376,2.1446,72500.0
2005-12-29 12:30:00,3.07,3.07,3.07,3.07,32000.0,2.1446,2.1446,2.1446,2.1446,32000.0
2005-12-29 13:00:00,3.07,3.07,3.06,3.07,48500.0,2.1446,2.1446,2.1376,2.1446,48500.0
2005-12-29 13:30:00,3.07,3.07,3.06,3.07,27000.0,2.1446,2.1446,2.1376,2.1446,27000.0
2005-12-29 14:00:00,3.07,3.07,3.07,3.07,53500.0,2.1446,2.1446,2.1446,2.1446,53500.0
2005-12-29 14:30:00,3.07,3.07,3.06,3.07,66000.0,2.1446,2.1446,2.1376,2.1446,66000.0
2005-12-29 15:00:00,3.07,3.07,3.06,3.06,137500.0,2.1446,2.1446,2.1376,2.1376,137500.0
2005-12-29 15:30:00,3.06,3.07,3.06,3.07,202000.0,2.1376,2.1446,2.1376,2.1446,202000.0
2005-12-30 09:30:00,3.07,3.09,3.06,3.06,52000.0,2.1446,2.1586,2.1376,2.1376,52000.0
2005-12-30 10:00:00,3.06,3.07,3.05,3.05,33000.0,2.1376,2.1446,2.1306,2.1306,33000.0
2005-12-30 10:30:00,3.05,3.06,3.05,3.05,53500.0,2.1306,2.1376,2.1306,2.1306,53500.0
2005-12-30 11:00:00,3.05,3.05,3.05,3.05,55000.0,2.1306,2.1306,2.1306,2.1306,55000.0
2005-12-30 11:30:00,3.05,3.05,3.04,3.04,30500.0,2.1306,2.1306,2.1236,2.1236,30500.0
2005-12-30 12:00:00,3.04,3.05,3.04,3.05,27000.0,2.1236,2.1306,2.1236,2.1306,27000.0
2005-12-30 12:30:00,3.05,3.05,3.05,3.05,20000.0,2.1306,2.1306,2.1306,2.1306,20000.0
2005-12-30 13:00:00,3.05,3.05,3.04,3.04,20500.0,2.1306,2.1306,2.1236,2.1236,20500.0
2005-12-30 13:30:00,3.05,3.05,3.04,3.05,55000.0,2.1306,2.1306,2.1236,2.1306,55000.0
2005-12-30 14:00:00,3.05,3.05,3.04,3.04,58000.0,2.1306,2.1306,2.1236,2.1236,58000.0
2005-12-30 14:30:00,3.04,3.04,3.04,3.04,38000.0,2.1236,2.1236,2.1236,2.1236,38000.0
2005-12-30 15:00:00,3.04,3.05,3.04,3.05,63500.0,2.1236,2.1306,2.1236,2.1306,63500.0
2005-12-30 15:30:00,3.05,3.05,3.04,3.04,146000.0,2.1306,2.1306,2.1236,2.1236,146000.0
2006-01-03 09:30:00,3.05,3.05,3.02,3.04,47000.0,2.1306,2.1306,2.1097,2.1236,47000.0
2006-01-03 10:00:00,3.04,3.04,3.02,3.02,36000.0,2.1236,2.1236,2.1097,2.1097,36000.0
2006-01-03 10:30:00,3.03,3.03,3.02,3.02,74000.0,2.1166,2.1166,2.1097,2.1097,74000.0
2006-01-03 11:00:00,3.02,3.03,3.02,3.03,62000.0,2.1097,2.1166,2.1097,2.1166,62000.0
2006-01-03 11:30:00,3.03,3.03,3.02,3.03,91500.0,2.1166,2.1166,2.1097,2.1166,91500.0
2006-01-03 12:00:00,3.03,3.05,3.03,3.05,73500.0,2.1166,2.1306,2.1166,2.1306,73500.0
2006-01-03 12:30:00,3.05,3.05,3.05,3.05,68000.0,2.1306,2.1306,2.1306,2.1306,68000.0
2006-01-03 13:00:00,3.05,3.05,3.05,3.05,400500.0,2.1306,2.1306,2.1306,2.1306,400500.0
2006-01-03 13:30:00,3.05,3.06,3.05,3.06,261000.0,2.1306,2.1376,2.1306,2.1376,261000.0
2006-01-03 14:00:00,3.06,3.08,3.06,3.07,273500.0,2.1376,2.1516,2.1376,2.1446,273500.0
2006-01-03 14:30:00,3.08,3.08,3.05,3.08,143500.0,2.1516,2.1516,2.1306,2.1516,143500.0
2006-01-03 15:00:00,3.08,3.08,3.07,3.08,170000.0,2.1516,2.1516,2.1446,2.1516,170000.0
2006-01-03 15:30:00,3.08,3.08,3.07,3.07,197500.0,2.1516,2.1516,2.1446,2.1446,197500.0
2006-01-04 09:30:00,3.06,3.09,3.06,3.08,81000.0,2.1376,2.1586,2.1376,2.1516,81000.0
2006-01-04 10:00:00,3.09,3.1,3.08,3.09,188500.0,2.1586,2.1655,2.1516,2.1586,188500.0
2006-01-04 10:30:00,3.09,3.1,3.08,3.1,99500.0,2.1586,2.1655,2.1516,2.1655,99500.0
2006-01-04 11:00:00,3.1,3.11,3.1,3.1,357500.0,2.1655,2.1725,2.1655,2.1655,357500.0
2006-01-04 11:30:00,3.1,3.12,3.1,3.11,113500.0,2.1655,2.1795,2.1655,2.1725,113500.0
2006-01-04 12:00:00,3.12,3.13,3.11,3.12,194000.0,2.1795,2.1865,2.1725,2.1795,194000.0
2006-01-04 12:30:00,3.12,3.12,3.11,3.12,73500.0,2.1795,2.1795,2.1725,2.1795,73500.0
2006-01-04 13:00:00,3.12,3.14,3.12,3.13,142500.0,2.1795,2.1935,2.1795,2.1865,142500.0
2006-01-04 13:30:00,3.13,3.14,3.13,3.13,135000.0,2.1865,2.1935,2.1865,2.1865,135000.0
2006-01-04 14:00:00,3.13,3.14,3.12,3.14,411500.0,2.1865,2.1935,2.1795,2.1935,411500.0
2006-01-04 14:30:00,3.14,3.14,3.13,3.13,87000.0,2.1935,2.1935,2.1865,2.1865,87000.0
2006-01-04 15:00:00,3.13,3.14,3.12,3.13,116000.0,2.1865,2.1935,2.1795,2.1865,116000.0
2006-01-04 15:30:00,3.13,3.13,3.11,3.11,347500.0,2.1865,2.1865,2.1725,2.1725,347500.0
2006-01-05 09:30:00,3.12,3.14,3.11,3.13,51500.0,2.1795,2.1935,2.1725,2.1865,51500.0
2006-01-05 10:00:00,3.14,3.14,3.13,3.13,48500.0,2.1935,2.1935,2.1865,2.1865,48500.0
2006-01-05 10:30:00,3.13,3.21,3.13,3.2,1192500.0,2.1865,2.2424,2.1865,2.2354,1192500.0
2006-01-05 11:00:00,3.2,3.21,3.18,3.2,1193000.0,2.2354,2.2424,2.2214,2.2354,1193000.0
2006-01-05 11:30:00,3.19,3.23,3.19,3.2,406500.0,2.2284,2.2564,2.2284,2.2354,406500.0
2006-01-05 12:00:00,3.2,3.22,3.19,3.21,402500.0,2.2354,2.2494,2.2284,2.2424,402500.0
2006-01-05 12:30:00,3.21,3.21,3.19,3.19,96000.0,2.2424,2.2424,2.2284,2.2284,96000.0
2006-01-05 13:00:00,3.19,3.22,3.19,3.22,72000.0,2.2284,2.2494,2.2284,2.2494,72000.0
2006-01-05 13:30:00,3.22,3.24,3.21,3.24,162000.0,2.2494,2.2633,2.2424,2.2633,162000.0
2006-01-05 14:00:00,3.24,3.25,3.21,3.22,403000.0,2.2633,2.2703,2.2424,2.2494,403000.0
2006-01-05 14:30:00,3.22,3.24,3.21,3.24,335000.0,2.2494,2.2633,2.2424,2.2633,335000.0
2006-01-05 15:00:00,3.24,3.24,3.22,3.24,315000.0,2.2633,2.2633,2.2494,2.2633,315000.0
2006-01-05 15:30:00,3.23,3.24,3.23,3.23,489000.0,2.2564,2.2633,2.2564,2.2564,489000.0
2006-01-06 09:30:00,3.22,3.22,3.2,3.21,186500.0,2.2494,2.2494,2.2354,2.2424,186500.0
2006-01-06 10:00:00,3.2,3.21,3.17,3.17,62500.0,2.2354,2.2424,2.2144,2.2144,62500.0
2006-01-06 10:30:00,3.17,3.2,3.16,3.19,342000.0,2.2144,2.2354,2.2075,2.2284,342000.0
2006-01-06 11:00:00,3.19,3.2,3.19,3.2,222000.0,2.2284,2.2354,2.2284,2.2354,222000.0
2006-01-06 11:30:00,3.2,3.21,3.2,3.21,59500.0,2.2354,2.2424,2.2354,2.2424,59500.0
2006-01-06 12:00:00,3.21,3.21,3.2,3.21,401500.0,2.2424,2.2424,2.2354,2.2424,401500.0
2006-01-06 12:30:00,3.2,3.22,3.2,3.22,443500.0,2.2354,2.2494,2.2354,2.2494,443500.0
2006-01-06 13:00:00,3.22,3.22,3.21,3.22,376500.0,2.2494,2.2494,2.2424,2.2494,376500.0
2006-01-06 13:30:00,3.21,3.22,3.21,3.21,973000.0,2.2424,2.2494,2.2424,2.2424,973000.0
2006-01-06 14:00:00,3.21,3.22,3.21,3.21,604000.0,2.2424,2.2494,2.2424,2.2424,604000.0
2006-01-06 14:30:00,3.21,3.22,3.21,3.22,388000.0,2.2424,2.2494,2.2424,2.2494,388000.0
2006-01-06 15:00:00,3.22,3.22,3.21,3.21,217500.0,2.2494,2.2494,2.2424,2.2424,217500.0
2006-01-06 15:30:00,3.21,3.21,3.19,3.19,598000.0,2.2424,2.2424,2.2284,2.2284,598000.0
2006-01-09 09:30:00,3.2,3.23,3.2,3.22,609500.0,2.2354,2.2564,2.2354,2.2494,609500.0
2006-01-09 10:00:00,3.22,3.25,3.22,3.25,521500.0,2.2494,2.2703,2.2494,2.2703,521500.0
2006-01-09 10:30:00,3.26,3.29,3.26,3.28,295500.0,2.2773,2.2983,2.2773,2.2913,295500.0
2006-01-09 11:00:00,3.28,3.28,3.27,3.27,53000.0,2.2913,2.2913,2.2843,2.2843,53000.0
2006-01-09 11:30:00,3.27,3.29,3.27,3.29,530500.0,2.2843,2.2983,2.2843,2.2983,530500.0
2006-01-09 12:00:00,3.29,3.32,3.28,3.32,303000.0,2.2983,2.3192,2.2913,2.3192,303000.0
2006-01-09 12:30:00,3.32,3.32,3.2,3.3,244000.0,2.3192,2.3192,2.2354,2.3053,244000.0
2006-01-09 13:00:00,3.3,3.3,3.28,3.29,101500.0,2.3053,2.3053,2.2913,2.2983,101500.0
2006-01-09 13:30:00,3.29,3.3,3.28,3.29,54000.0,2.2983,2.3053,2.2913,2.2983,54000.0
2006-01-09 14:00:00,3.3,3.3,3.3,3.3,54000.0,2.3053,2.3053,2.3053,2.3053,54000.0
2006-01-09 14:30:00,3.3,3.3,3.28,3.28,243000.0,2.3053,2.3053,2.2913,2.2913,243000.0
2006-01-09 15:00:00,3.28,3.28,3.27,3.28,243500.0,2.2913,2.2913,2.2843,2.2913,243500.0
2006-01-09 15:30:00,3.28,3.28,3.28,3.28,272000.0,2.2913,2.2913,2.2913,2.2913,272000.0
2006-01-10 09:30:00,3.25,3.26,3.22,3.25,65500.0,2.2703,2.2773,2.2494,2.2703,65500.0
2006-01-10 10:00:00,3.25,3.26,3.24,3.24,226500.0,2.2703,2.2773,2.2633,2.2633,226500.0
2006-01-10 10:30:00,3.24,3.28,3.24,3.28,169500.0,2.2633,2.2913,2.2633,2.2913,169500.0
2006-01-10 11:00:00,3.28,3.28,3.26,3.27,187000.0,2.2913,2.2913,2.2773,2.2843,187000.0
2006-01-10 11:30:00,3.27,3.28,3.27,3.27,138500.0,2.2843,2.2913,2.2843,2.2843,138500.0
2006-01-10 12:00:00,3.27,3.29,3.27,3.28,105000.0,2.2843,2.2983,2.2843,2.2913,105000.0
2006-01-10 12:30:00,3.28,3.28,3.28,3.28,40000.0,2.2913,2.2913,2.2913,2.2913,40000.0
2006-01-10 13:00:00,3.28,3.29,3.28,3.29,65500.0,2.2913,2.2983,2.2913,2.2983,65500.0
2006-01-10 13:30:00,3.28,3.29,3.28,3.29,113000.0,2.2913,2.2983,2.2913,2.2983,113000.0
2006-01-10 14:00:00,3.29,3.29,3.28,3.28,138000.0,2.2983,2.2983,2.2913,2.2913,138000.0
2006-01-10 14:30:00,3.28,3.29,3.28,3.29,79000.0,2.2913,2.2983,2.2913,2.2983,79000.0
2006-01-10 15:00:00,3.29,3.29,3.28,3.29,137000.0,2.2983,2.2983,2.2913,2.2983,137000.0
2006-01-10 15:30:00,3.29,3.3,3.29,3.29,366000.0,2.2983,2.3053,2.2983,2.2983,366000.0
2006-01-11 09:30:00,3.29,3.29,3.25,3.26,127500.0,2.2983,2.2983,2.2703,2.2773,127500.0
2006-01-11 10:00:00,3.26,3.28,3.26,3.27,60500.0,2.2773,2.2913,2.2773,2.2843,60500.0
2006-01-11 10:30:00,3.28,3.29,3.27,3.28,1313500.0,2.2913,2.2983,2.2843,2.2913,1313500.0
2006-01-11 11:00:00,3.28,3.28,3.25,3.25,265500.0,2.2913,2.2913,2.2703,2.2703,265500.0
2006-01-11 11:30:00,3.25,3.26,3.24,3.25,173000.0,2.2703,2.2773,2.2633,2.2703,173000.0
2006-01-11 12:00:00,3.25,3.26,3.25,3.25,202500.0,2.2703,2.2773,2.2703,2.2703,202500.0
2006-01-11 12:30:00,3.25,3.26,3.25,3.25,21000.0,2.2703,2.2773,2.2703,2.2703,21000.0
2006-01-11 13:00:00,3.25,3.25,3.24,3.24,36000.0,2.2703,2.2703,2.2633,2.2633,36000.0
2006-01-11 13:30:00,3.24,3.25,3.24,3.24,28500.0,2.2633,2.2703,2.2633,2.2633,28500.0
2006-01-11 14:00:00,3.24,3.25,3.24,3.25,21000.0,2.2633,2.2703,2.2633,2.2703,21000.0
2006-01-11 14:30:00,3.25,3.26,3.25,3.26,71000.0,2.2703,2.2773,2.2703,2.2773,71000.0
2006-01-11 15:00:00,3.26,3.26,3.25,3.26,32000.0,2.2773,2.2773,2.2703,2.2773,32000.0
2006-01-11 15:30:00,3.26,3.26,3.25,3.25,166000.0,2.2773,2.2773,2.2703,2.2703,166000.0
2006-01-12 09:30:00,3.25,3.3,3.23,3.27,116000.0,2.2703,2.3053,2.2564,2.2843,116000.0
2006-01-12 10:00:00,3.28,3.28,3.27,3.28,287500.0,2.2913,2.2913,2.2843,2.2913,287500.0
2006-01-12 10:30:00,3.28,3.28,3.27,3.28,157500.0,2.2913,2.2913,2.2843,2.2913,157500.0
2006-01-12 11:00:00,3.28,3.28,3.27,3.28,162000.0,2.2913,2.2913,2.2843,2.2913,162000.0
2006-01-12 11:30:00,3.28,3.29,3.28,3.29,71500.0,2.2913,2.2983,2.2913,2.2983,71500.0
2006-01-12 12:00:00,3.29,3.3,3.29,3.29,156000.0,2.2983,2.3053,2.2983,2.2983,156000.0
2006-01-12 12:30:00,3.3,3.3,3.29,3.3,344000.0,2.3053,2.3053,2.2983,2.3053,344000.0
2006-01-12 13:00:00,3.3,3.32,3.3,3.31,352500.0,2.3053,2.3192,2.3053,2.3122,352500.0
2006-01-12 13:30:00,3.31,3.31,3.3,3.3,202000.0,2.3122,2.3122,2.3053,2.3053,202000.0
2006-01-12 14:00:00,3.31,3.31,3.3,3.3,254000.0,2.3122,2.3122,2.3053,2.3053,254000.0
2006-01-12 14:30:00,3.29,3.29,3.28,3.28,291000.0,2.2983,2.2983,2.2913,2.2913,291000.0
2006-01-12 15:00:00,3.28,3.28,3.28,3.28,179000.0,2.2913,2.2913,2.2913,2.2913,179000.0
2006-01-12 15:30:00,3.28,3.28,3.26,3.27,180000.0,2.2913,2.2913,2.2773,2.2843,180000.0
2006-01-13 09:30:00,3.26,3.28,3.26,3.26,28000.0,2.2773,2.2913,2.2773,2.2773,28000.0
2006-01-13 10:00:00,3.26,3.28,3.26,3.28,71500.0,2.2773,2.2913,2.2773,2.2913,71500.0
2006-01-13 10:30:00,3.28,3.28,3.26,3.27,136500.0,2.2913,2.2913,2.2773,2.2843,136500.0
2006-01-13 11:00:00,3.27,3.27,3.27,3.27,74500.0,2.2843,2.2843,2.2843,2.2843,74500.0
2006-01-13 11:30:00,3.28,3.28,3.27,3.28,56000.0,2.2913,2.2913,2.2843,2.2913,56000.0
2006-01-13 12:00:00,3.28,3.28,3.28,3.28,42500.0,2.2913,2.2913,2.2913,2.2913,42500.0
2006-01-13 12:30:00,3.28,3.28,3.26,3.26,55000.0,2.2913,2.2913,2.2773,2.2773,55000.0
2006-01-13 13:00:00,3.26,3.28,3.26,3.28,127000.0,2.2773,2.2913,2.2773,2.2913,127000.0
2006-01-13 13:30:00,3.28,3.28,3.27,3.27,148500.0,2.2913,2.2913,2.2843,2.2843,148500.0
2006-01-13 14:00:00,3.28,3.28,3.26,3.26,197500.0,2.2913,2.2913,2.2773,2.2773,197500.0
2006-01-13 14:30:00,3.26,3.27,3.25,3.26,187500.0,2.2773,2.2843,2.2703,2.2773,187500.0
2006-01-13 15:00:00,3.26,3.27,3.26,3.27,263500.0,2.2773,2.2843,2.2773,2.2843,263500.0
2006-01-13 15:30:00,3.26,3.28,3.26,3.27,291000.0,2.2773,2.2913,2.2773,2.2843,291000.0
2006-01-17 09:30:00,3.24,3.24,3.21,3.23,200000.0,2.2633,2.2633,2.2424,2.2564,200000.0
2006-01-17 10:00:00,3.23,3.23,3.22,3.22,127000.0,2.2564,2.2564,2.2494,2.2494,127000.0
2006-01-17 10:30:00,3.22,3.22,3.21,3.21,66000.0,2.2494,2.2494,2.2424,2.2424,66000.0
2006-01-17 11:00:00,3.21,3.22,3.18,3.19,183000.0,2.2424,2.2494,2.2214,2.2284,183000.0
2006-01-17 11:30:00,3.2,3.2,3.19,3.19,82500.0,2.2354,2.2354,2.2284,2.2284,82500.0
2006-01-17 12:00:00,3.19,3.19,3.18,3.18,414000.0,2.2284,2.2284,2.2214,2.2214,414000.0
2006-01-17 12:30:00,3.18,3.19,3.18,3.18,310000.0,2.2214,2.2284,2.2214,2.2214,310000.0
2006-01-17 13:00:00,3.18,3.19,3.17,3.19,125000.0,2.2214,2.2284,2.2144,2.2284,125000.0
2006-01-17 13:30:00,3.19,3.21,3.19,3.21,99500.0,2.2284,2.2424,2.2284,2.2424,99500.0
2006-01-17 14:00:00,3.21,3.23,3.21,3.23,148000.0,2.2424,2.2564,2.2424,2.2564,148000.0
2006-01-17 14:30:00,3.23,3.25,3.23,3.25,120000.0,2.2564,2.2703,2.2564,2.2703,120000.0
2006-01-17 15:00:00,3.25,3.27,3.25,3.26,95000.0,2.2703,2.2843,2.2703,2.2773,95000.0
2006-01-17 15:30:00,3.26,3.27,3.26,3.26,418500.0,2.2773,2.2843,2.2773,2.2773,418500.0
2006-01-18 09:30:00,3.24,3.24,3.21,3.21,45000.0,2.2633,2.2633,2.2424,2.2424,45000.0
2006-01-18 10:00:00,3.21,3.23,3.21,3.22,193000.0,2.2424,2.2564,2.2424,2.2494,193000.0
2006-01-18 10:30:00,3.22,3.24,3.22,3.23,106500.0,2.2494,2.2633,2.2494,2.2564,106500.0
2006-01-18 11:00:00,3.23,3.23,3.22,3.23,57500.0,2.2564,2.2564,2.2494,2.2564,57500.0
2006-01-18 11:30:00,3.22,3.23,3.22,3.22,258000.0,2.2494,2.2564,2.2494,2.2494,258000.0
2006-01-18 12:00:00,3.22,3.23,3.21,3.23,178000.0,2.2494,2.2564,2.2424,2.2564,178000.0
2006-01-18 12:30:00,3.23,3.24,3.23,3.24,26500.0,2.2564,2.2633,2.2564,2.2633,26500.0
2006-01-18 13:00:00,3.24,3.26,3.24,3.26,63000.0,2.2633,2.2773,2.2633,2.2773,63000.0
2006-01-18 13:30:00,3.26,3.26,3.25,3.26,69500.0,2.2773,2.2773,2.2703,2.2773,69500.0
2006-01-18 14:00:00,3.26,3.27,3.25,3.27,134000.0,2.2773,2.2843,2.2703,2.2843,134000.0
2006-01-18 14:30:00,3.27,3.28,3.26,3.27,93500.0,2.2843,2.2913,2.2773,2.2843,93500.0
2006-01-18 15:00:00,3.27,3.31,3.27,3.31,139500.0,2.2843,2.3122,2.2843,2.3122,139500.0
2006-01-18 15:30:00,3.31,3.32,3.3,3.32,139500.0,2.3122,2.3192,2.3053,2.3192,139500.0
2006-01-19 09:30:00,3.32,3.32,3.28,3.28,67500.0,2.3192,2.3192,2.2913,2.2913,67500.0
2006-01-19 10:00:00,3.28,3.29,3.27,3.29,74500.0,2.2913,2.2983,2.2843,2.2983,74500.0
2006-01-19 10:30:00,3.29,3.3,3.29,3.29,36500.0,2.2983,2.3053,2.2983,2.2983,36500.0
2006-01-19 11:00:00,3.29,3.3,3.29,3.29,34000.0,2.2983,2.3053,2.2983,2.2983,34000.0
2006-01-19 11:30:00,3.3,3.3,3.3,3.3,27500.0,2.3053,2.3053,2.3053,2.3053,27500.0
2006-01-19 12:00:00,3.3,3.31,3.3,3.31,45000.0,2.3053,2.3122,2.3053,2.3122,45000.0
2006-01-19 12:30:00,3.31,3.32,3.3,3.31,205000.0,2.3122,2.3192,2.3053,2.3122,205000.0
2006-01-19 13:00:00,3.31,3.32,3.31,3.32,52500.0,2.3122,2.3192,2.3122,2.3192,52500.0
2006-01-19 13:30:00,3.32,3.32,3.31,3.31,78000.0,2.3192,2.3192,2.3122,2.3122,78000.0
2006-01-19 14:00:00,3.31,3.31,3.31,3.31,46000.0,2.3122,2.3122,2.3122,2.3122,46000.0
2006-01-19 14:30:00,3.31,3.31,3.3,3.31,48000.0,2.3122,2.3122,2.3053,2.3122,48000.0
2006-01-19 15:00:00,3.31,3.32,3.31,3.32,286000.0,2.3122,2.3192,2.3122,2.3192,286000.0
2006-01-19 15:30:00,3.31,3.31,3.31,3.31,60500.0,2.3122,2.3122,2.3122,2.3122,60500.0
2006-01-20 09:30:00,3.31,3.32,3.27,3.27,88000.0,2.3122,2.3192,2.2843,2.2843,88000.0
2006-01-20 10:00:00,3.27,3.27,3.23,3.24,164500.0,2.2843,2.2843,2.2564,2.2633,164500.0
2006-01-20 10:30:00,3.24,3.25,3.24,3.24,80500.0,2.2633,2.2703,2.2633,2.2633,80500.0
2006-01-20 11:00:00,3.24,3.25,3.23,3.24,117000.0,2.2633,2.2703,2.2564,2.2633,117000.0
2006-01-20 11:30:00,3.24,3.24,3.2,3.21,188500.0,2.2633,2.2633,2.2354,2.2424,188500.0
2006-01-20 12:00:00,3.21,3.21,3.2,3.21,56000.0,2.2424,2.2424,2.2354,2.2424,56000.0
2006-01-20 12:30:00,3.2,3.21,3.2,3.2,52500.0,2.2354,2.2424,2.2354,2.2354,52500.0
2006-01-20 13:00:00,3.2,3.2,3.19,3.2,140000.0,2.2354,2.2354,2.2284,2.2354,140000.0
2006-01-20 13:30:00,3.19,3.2,3.19,3.19,99000.0,2.2284,2.2354,2.2284,2.2284,99000.0
2006-01-20 14:00:00,3.19,3.19,3.18,3.18,213500.0,2.2284,2.2284,2.2214,2.2214,213500.0
2006-01-20 14:30:00,3.18,3.2,3.18,3.2,104500.0,2.2214,2.2354,2.2214,2.2354,104500.0
2006-01-20 15:00:00,3.19,3.2,3.19,3.19,125000.0,2.2284,2.2354,2.2284,2.2284,125000.0
2006-01-20 15:30:00,3.19,3.2,3.19,3.19,479500.0,2.2284,2.2354,2.2284,2.2284,479500.0
2006-01-23 09:30:00,3.19,3.2,3.19,3.2,62500.0,2.2284,2.2354,2.2284,2.2354,62500.0
2006-01-23 10:00:00,3.2,3.23,3.2,3.23,341000.0,2.2354,2.2564,2.2354,2.2564,341000.0
2006-01-23 10:30:00,3.23,3.27,3.23,3.27,40500.0,2.2564,2.2843,2.2564,2.2843,40500.0
2006-01-23 11:00:00,3.27,3.28,3.26,3.26,57500.0,2.2843,2.2913,2.2773,2.2773,57500.0
2006-01-23 11:30:00,3.26,3.27,3.26,3.26,89500.0,2.2773,2.2843,2.2773,2.2773,89500.0
2006-01-23 12:00:00,3.27,3.27,3.25,3.25,94000.0,2.2843,2.2843,2.2703,2.2703,94000.0
2006-01-23 12:30:00,3.25,3.25,3.24,3.24,80000.0,2.2703,2.2703,2.2633,2.2633,80000.0
2006-01-23 13:00:00,3.24,3.25,3.24,3.25,120500.0,2.2633,2.2703,2.2633,2.2703,120500.0
2006-01-23 13:30:00,3.25,3.25,3.24,3.24,32000.0,2.2703,2.2703,2.2633,2.2633,32000.0
2006-01-23 14:00:00,3.24,3.25,3.23,3.23,45000.0,2.2633,2.2703,2.2564,2.2564,45000.0
2006-01-23 14:30:00,3.24,3.26,3.23,3.26,47000.0,2.2633,2.2773,2.2564,2.2773,47000.0
2006-01-23 15:00:00,3.26,3.27,3.25,3.26,64500.0,2.2773,2.2843,2.2703,2.2773,64500.0
2006-01-23 15:30:00,3.26,3.27,3.25,3.25,78000.0,2.2773,2.2843,2.2703,2.2703,78000.0
2006-01-24 09:30:00,3.25,3.27,3.24,3.27,94000.0,2.2703,2.2843,2.2633,2.2843,94000.0
2006-01-24 10:00:00,3.28,3.3,3.27,3.29,557500.0,2.2913,2.3053,2.2843,2.2983,557500.0
2006-01-24 10:30:00,3.29,3.32,3.29,3.3,144000.0,2.2983,2.3192,2.2983,2.3053,144000.0
2006-01-24 11:00:00,3.3,3.3,3.28,3.29,290000.0,2.3053,2.3053,2.2913,2.2983,290000.0
2006-01-24 11:30:00,3.29,3.3,3.29,3.3,114500.0,2.2983,2.3053,2.2983,2.3053,114500.0
2006-01-24 12:00:00,3.3,3.3,3.28,3.29,131500.0,2.3053,2.3053,2.2913,2.2983,131500.0
2006-01-24 12:30:00,3.28,3.32,3.28,3.32,874000.0,2.2913,2.3192,2.2913,2.3192,874000.0
2006-01-24 13:00:00,3.32,3.32,3.31,3.31,56500.0,2.3192,2.3192,2.3122,2.3122,56500.0
2006-01-24 13:30:00,3.31,3.32,3.31,3.31,285500.0,2.3122,2.3192,2.3122,2.3122,285500.0
2006-01-24 14:00:00,3.31,3.32,3.3,3.31,258000.0,2.3122,2.3192,2.3053,2.3122,258000.0
2006-01-24 14:30:00,3.31,3.31,3.29,3.29,169000.0,2.3122,2.3122,2.2983,2.2983,169000.0
2006-01-24 15:00:00,3.29,3.31,3.29,3.29,298500.0,2.2983,2.3122,2.2983,2.2983,298500.0
2006-01-24 15:30:00,3.29,3.3,3.29,3.3,165500.0,2.2983,2.3053,2.2983,2.3053,165500.0
2006-01-25 09:30:00,3.3,3.31,3.28,3.31,84500.0,2.3053,2.3122,2.2913,2.3122,84500.0
2006-01-25 10:00:00,3.31,3.31,3.28,3.28,43500.0,2.3122,2.3122,2.2913,2.2913,43500.0
2006-01-25 10:30:00,3.28,3.3,3.28,3.3,66500.0,2.2913,2.3053,2.2913,2.3053,66500.0
2006-01-25 11:00:00,3.3,3.3,3.3,3.3,47000.0,2.3053,2.3053,2.3053,2.3053,47000.0
2006-01-25 11:30:00,3.3,3.3,3.28,3.28,42500.0,2.3053,2.3053,2.2913,2.2913,42500.0
2006-01-25 12:00:00,3.28,3.28,3.25,3.25,118500.0,2.2913,2.2913,2.2703,2.2703,118500.0
2006-01-25 12:30:00,3.25,3.26,3.22,3.25,9961000.0,2.2703,2.2773,2.2494,2.2703,9961000.0
2006-01-25 13:00:00,3.25,3.25,3.23,3.23,83500.0,2.2703,2.2703,2.2564,2.2564,83500.0
2006-01-25 13:30:00,3.24,3.25,3.22,3.25,230500.0,2.2633,2.2703,2.2494,2.2703,230500.0
2006-01-25 14:00:00,3.24,3.25,3.24,3.24,241500.0,2.2633,2.2703,2.2633,2.2633,241500.0
2006-01-25 14:30:00,3.24,3.24,3.24,3.24,46500.0,2.2633,2.2633,2.2633,2.2633,46500.0
2006-01-25 15:00:00,3.24,3.25,3.24,3.25,109000.0,2.2633,2.2703,2.2633,2.2703,109000.0
2006-01-25 15:30:00,3.25,3.26,3.25,3.26,231000.0,2.2703,2.2773,2.2703,2.2773,231000.0
2006-01-26 09:30:00,3.27,3.31,3.27,3.31,62500.0,2.2843,2.3122,2.2843,2.3122,62500.0
2006-01-26 10:00:00,3.31,3.32,3.31,3.32,82500.0,2.3122,2.3192,2.3122,2.3192,82500.0
2006-01-26 10:30:00,3.32,3.34,3.32,3.34,174500.0,2.3192,2.3332,2.3192,2.3332,174500.0
2006-01-26 11:00:00,3.34,3.34,3.33,3.34,66000.0,2.3332,2.3332,2.3262,2.3332,66000.0
2006-01-26 11:30:00,3.34,3.35,3.33,3.35,133500.0,2.3332,2.3402,2.3262,2.3402,133500.0
2006-01-26 12:00:00,3.35,3.36,3.35,3.35,210000.0,2.3402,2.3472,2.3402,2.3402,210000.0
2006-01-26 12:30:00,3.35,3.35,3.34,3.35,206500.0,2.3402,2.3402,2.3332,2.3402,206500.0
2006-01-26 13:00:00,3.35,3.35,3.35,3.35,55500.0,2.3402,2.3402,2.3402,2.3402,55500.0
2006-01-26 13:30:00,3.35,3.37,3.35,3.35,194000.0,2.3402,2.3542,2.3402,2.3402,194000.0
2006-01-26 14:00:00,3.35,3.36,3.35,3.35,306000.0,2.3402,2.3472,2.3402,2.3402,306000.0
2006-01-26 14:30:00,3.35,3.35,3.34,3.35,119000.0,2.3402,2.3402,2.3332,2.3402,119000.0
2006-01-26 15:00:00,3.35,3.35,3.34,3.35,194500.0,2.3402,2.3402,2.3332,2.3402,194500.0
2006-01-26 15:30:00,3.35,3.36,3.35,3.35,335500.0,2.3402,2.3472,2.3402,2.3402,335500.0
2006-01-27 09:30:00,3.35,3.36,3.34,3.35,13000.0,2.3402,2.3472,2.3332,2.3402,13000.0
2006-01-27 10:00:00,3.36,3.38,3.36,3.37,61500.0,2.3472,2.3611,2.3472,2.3542,61500.0
2006-01-27 10:30:00,3.37,3.37,3.36,3.37,64000.0,2.3542,2.3542,2.3472,2.3542,64000.0
2006-01-27 11:00:00,3.37,3.37,3.37,3.37,101000.0,2.3542,2.3542,2.3542,2.3542,101000.0
2006-01-27 11:30:00,3.37,3.37,3.36,3.37,27500.0,2.3542,2.3542,2.3472,2.3542,27500.0
2006-01-27 12:00:00,3.37,3.37,3.36,3.37,61000.0,2.3542,2.3542,2.3472,2.3542,61000.0
2006-01-27 12:30:00,3.37,3.37,3.36,3.37,66500.0,2.3542,2.3542,2.3472,2.3542,66500.0
2006-01-27 13:00:00,3.37,3.37,3.36,3.37,22500.0,2.3542,2.3542,2.3472,2.3542,22500.0
2006-01-27 13:30:00,3.36,3.37,3.36,3.37,10000.0,2.3472,2.3542,2.3472,2.3542,10000.0
2006-01-27 14:00:00,3.37,3.38,3.37,3.37,42000.0,2.3542,2.3611,2.3542,2.3542,42000.0
2006-01-27 14:30:00,3.37,3.39,3.37,3.39,31000.0,2.3542,2.3681,2.3542,2.3681,31000.0
2006-01-27 15:00:00,3.39,3.42,3.39,3.42,478500.0,2.3681,2.3891,2.3681,2.3891,478500.0
2006-01-27 15:30:00,3.41,3.42,3.4,3.4,221000.0,2.3821,2.3891,2.3751,2.3751,221000.0
2006-01-30 09:30:00,3.4,3.43,3.4,3.43,180000.0,2.3751,2.3961,2.3751,2.3961,180000.0
2006-01-30 10:00:00,3.43,3.45,3.4,3.44,330000.0,2.3961,2.41,2.3751,2.4031,330000.0
2006-01-30 10:30:00,3.43,3.44,3.43,3.44,75000.0,2.3961,2.4031,2.3961,2.4031,75000.0
2006-01-30 11:00:00,3.44,3.44,3.43,3.44,104000.0,2.4031,2.4031,2.3961,2.4031,104000.0
2006-01-30 11:30:00,3.44,3.44,3.44,3.44,89000.0,2.4031,2.4031,2.4031,2.4031,89000.0
2006-01-30 12:00:00,3.44,3.45,3.44,3.44,78500.0,2.4031,2.41,2.4031,2.4031,78500.0
2006-01-30 12:30:00,3.45,3.45,3.44,3.45,25000.0,2.41,2.41,2.4031,2.41,25000.0
2006-01-30 13:00:00,3.45,3.45,3.44,3.44,94500.0,2.41,2.41,2.4031,2.4031,94500.0
2006-01-30 13:30:00,3.44,3.44,3.43,3.43,142000.0,2.4031,2.4031,2.3961,2.3961,142000.0
2006-01-30 14:00:00,3.43,3.43,3.42,3.42,140000.0,2.3961,2.3961,2.3891,2.3891,140000.0
2006-01-30 14:30:00,3.42,3.42,3.4,3.41,115500.0,2.3891,2.3891,2.3751,2.3821,115500.0
2006-01-30 15:00:00,3.41,3.41,3.35,3.37,132000.0,2.3821,2.3821,2.3402,2.3542,132000.0
2006-01-30 15:30:00,3.37,3.39,3.37,3.38,108000.0,2.3542,2.3681,2.3542,2.3611,108000.0
2006-01-31 09:30:00,3.38,3.38,3.37,3.38,65500.0,2.3611,2.3611,2.3542,2.3611,65500.0
2006-01-31 10:00:00,3.38,3.4,3.38,3.4,77500.0,2.3611,2.3751,2.3611,2.3751,77500.0
2006-01-31 10:30:00,3.4,3.4,3.39,3.4,126000.0,2.3751,2.3751,2.3681,2.3751,126000.0
2006-01-31 11:00:00,3.4,3.4,3.39,3.4,112000.0,2.3751,2.3751,2.3681,2.3751,112000.0
2006-01-31 11:30:00,3.4,3.41,3.4,3.4,145000.0,2.3751,2.3821,2.3751,2.3751,145000.0
2006-01-31 12:00:00,3.41,3.42,3.4,3.42,111500.0,2.3821,2.3891,2.3751,2.3891,111500.0
2006-01-31 12:30:00,3.42,3.42,3.41,3.42,230500.0,2.3891,2.3891,2.3821,2.3891,230500.0
2006-01-31 13:00:00,3.41,3.42,3.41,3.41,188000.0,2.3821,2.3891,2.3821,2.3821,188000.0
2006-01-31 13:30:00,3.41,3.42,3.41,3.41,155000.0,2.3821,2.3891,2.3821,2.3821,155000.0
2006-01-31 14:00:00,3.41,3.42,3.41,3.42,231500.0,2.3821,2.3891,2.3821,2.3891,231500.0
2006-01-31 14:30:00,3.42,3.42,3.41,3.42,431500.0,2.3891,2.3891,2.3821,2.3891,431500.0
2006-01-31 15:00:00,3.42,3.42,3.42,3.42,63000.0,2.3891,2.3891,2.3891,2.3891,63000.0
2006-01-31 15:30:00,3.42,3.42,3.41,3.41,92500.0,2.3891,2.3891,2.3821,2.3821,92500.0
2006-02-01 09:30:00,3.38,3.38,3.35,3.36,124500.0,2.3611,2.3611,2.3402,2.3472,124500.0
2006-02-01 10:00:00,3.36,3.37,3.35,3.37,185000.0,2.3472,2.3542,2.3402,2.3542,185000.0
2006-02-01 10:30:00,3.37,3.37,3.35,3.36,169500.0,2.3542,2.3542,2.3402,2.3472,169500.0
2006-02-01 11:00:00,3.36,3.37,3.36,3.36,249500.0,2.3472,2.3542,2.3472,2.3472,249500.0
2006-02-01 11:30:00,3.36,3.37,3.35,3.37,202000.0,2.3472,2.3542,2.3402,2.3542,202000.0
2006-02-01 12:00:00,3.37,3.38,3.37,3.38,85000.0,2.3542,2.3611,2.3542,2.3611,85000.0
2006-02-01 12:30:00,3.38,3.38,3.37,3.38,33500.0,2.3611,2.3611,2.3542,2.3611,33500.0
2006-02-01 13:00:00,3.38,3.38,3.37,3.37,139500.0,2.3611,2.3611,2.3542,2.3542,139500.0
2006-02-01 13:30:00,3.37,3.37,3.36,3.37,70500.0,2.3542,2.3542,2.3472,2.3542,70500.0
2006-02-01 14:00:00,3.37,3.38,3.37,3.37,482500.0,2.3542,2.3611,2.3542,2.3542,482500.0
2006-02-01 14:30:00,3.37,3.38,3.36,3.37,75500.0,2.3542,2.3611,2.3472,2.3542,75500.0
2006-02-01 15:00:00,3.37,3.38,3.36,3.36,188500.0,2.3542,2.3611,2.3472,2.3472,188500.0
2006-02-01 15:30:00,3.36,3.37,3.35,3.35,181500.0,2.3472,2.3542,2.3402,2.3402,181500.0
2006-02-02 09:30:00,3.34,3.36,3.33,3.35,176500.0,2.3332,2.3472,2.3262,2.3402,176500.0
2006-02-02 10:00:00,3.35,3.35,3.33,3.33,185000.0,2.3402,2.3402,2.3262,2.3262,185000.0
2006-02-02 10:30:00,3.33,3.33,3.31,3.31,3169000.0,2.3262,2.3262,2.3122,2.3122,3169000.0
2006-02-02 11:00:00,3.31,3.31,3.3,3.31,293500.0,2.3122,2.3122,2.3053,2.3122,293500.0
2006-02-02 11:30:00,3.31,3.33,3.31,3.33,111500.0,2.3122,2.3262,2.3122,2.3262,111500.0
2006-02-02 12:00:00,3.33,3.34,3.33,3.34,149000.0,2.3262,2.3332,2.3262,2.3332,149000.0
2006-02-02 12:30:00,3.34,3.34,3.32,3.32,379000.0,2.3332,2.3332,2.3192,2.3192,379000.0
2006-02-02 13:00:00,3.32,3.32,3.3,3.3,1090500.0,2.3192,2.3192,2.3053,2.3053,1090500.0
2006-02-02 13:30:00,3.3,3.3,3.27,3.27,169500.0,2.3053,2.3053,2.2843,2.2843,169500.0
2006-02-02 14:00:00,3.27,3.28,3.27,3.27,363500.0,2.2843,2.2913,2.2843,2.2843,363500.0
2006-02-02 14:30:00,3.27,3.3,3.27,3.29,91000.0,2.2843,2.3053,2.2843,2.2983,91000.0
2006-02-02 15:00:00,3.29,3.3,3.28,3.3,141500.0,2.2983,2.3053,2.2913,2.3053,141500.0
2006-02-02 15:30:00,3.3,3.3,3.3,3.3,871000.0,2.3053,2.3053,2.3053,2.3053,871000.0
2006-02-03 09:30:00,3.3,3.3,3.28,3.28,66000.0,2.3053,2.3053,2.2913,2.2913,66000.0
2006-02-03 10:00:00,3.28,3.29,3.28,3.29,46000.0,2.2913,2.2983,2.2913,2.2983,46000.0
2006-02-03 10:30:00,3.29,3.34,3.29,3.32,122000.0,2.2983,2.3332,2.2983,2.3192,122000.0
2006-02-03 11:00:00,3.32,3.35,3.32,3.34,309000.0,2.3192,2.3402,2.3192,2.3332,309000.0
2006-02-03 11:30:00,3.34,3.34,3.33,3.34,119000.0,2.3332,2.3332,2.3262,2.3332,119000.0
2006-02-03 12:00:00,3.34,3.34,3.33,3.34,60000.0,2.3332,2.3332,2.3262,2.3332,60000.0
2006-02-03 12:30:00,3.34,3.35,3.33,3.34,270500.0,2.3332,2.3402,2.3262,2.3332,270500.0
2006-02-03 13:00:00,3.35,3.36,3.34,3.35,104500.0,2.3402,2.3472,2.3332,2.3402,104500.0
2006-02-03 13:30:00,3.35,3.35,3.33,3.34,256500.0,2.3402,2.3402,2.3262,2.3332,256500.0
2006-02-03 14:00:00,3.34,3.35,3.33,3.34,179000.0,2.3332,2.3402,2.3262,2.3332,179000.0
2006-02-03 14:30:00,3.34,3.35,3.33,3.34,138000.0,2.3332,2.3402,2.3262,2.3332,138000.0
2006-02-03 15:00:00,3.34,3.37,3.34,3.35,348000.0,2.3332,2.3542,2.3332,2.3402,348000.0
2006-02-03 15:30:00,3.35,3.38,3.34,3.37,425500.0,2.3402,2.3611,2.3332,2.3542,425500.0
2006-02-06 09:30:00,3.38,3.38,3.37,3.38,54000.0,2.3611,2.3611,2.3542,2.3611,54000.0
2006-02-06 10:00:00,3.37,3.38,3.37,3.37,50000.0,2.3542,2.3611,2.3542,2.3542,50000.0
2006-02-06 10:30:00,3.37,3.37,3.37,3.37,13000.0,2.3542,2.3542,2.3542,2.3542,13000.0
2006-02-06 11:00:00,3.37,3.38,3.37,3.38,85000.0,2.3542,2.3611,2.3542,2.3611,85000.0
2006-02-06 11:30:00,3.38,3.39,3.38,3.39,670000.0,2.3611,2.3681,2.3611,2.3681,670000.0
2006-02-06 12:00:00,3.39,3.4,3.39,3.4,112500.0,2.3681,2.3751,2.3681,2.3751,112500.0
2006-02-06 12:30:00,3.4,3.4,3.39,3.39,37500.0,2.3751,2.3751,2.3681,2.3681,37500.0
2006-02-06 13:00:00,3.39,3.41,3.39,3.41,323500.0,2.3681,2.3821,2.3681,2.3821,323500.0
2006-02-06 13:30:00,3.41,3.41,3.4,3.4,363000.0,2.3821,2.3821,2.3751,2.3751,363000.0
2006-02-06 14:00:00,3.4,3.41,3.4,3.41,77500.0,2.3751,2.3821,2.3751,2.3821,77500.0
2006-02-06 14:30:00,3.41,3.41,3.4,3.4,221500.0,2.3821,2.3821,2.3751,2.3751,221500.0
2006-02-06 15:00:00,3.4,3.41,3.4,3.41,83000.0,2.3751,2.3821,2.3751,2.3821,83000.0
2006-02-06 15:30:00,3.41,3.42,3.41,3.42,385500.0,2.3821,2.3891,2.3821,2.3891,385500.0
2006-02-07 09:30:00,3.42,3.42,3.4,3.4,136500.0,2.3891,2.3891,2.3751,2.3751,136500.0
2006-02-07 10:00:00,3.4,3.4,3.39,3.39,182500.0,2.3751,2.3751,2.3681,2.3681,182500.0
2006-02-07 10:30:00,3.4,3.4,3.38,3.39,154500.0,2.3751,2.3751,2.3611,2.3681,154500.0
2006-02-07 11:00:00,3.4,3.4,3.39,3.4,32500.0,2.3751,2.3751,2.3681,2.3751,32500.0
2006-02-07 11:30:00,3.4,3.4,3.39,3.4,60000.0,2.3751,2.3751,2.3681,2.3751,60000.0
2006-02-07 12:00:00,3.4,3.4,3.39,3.4,122000.0,2.3751,2.3751,2.3681,2.3751,122000.0
2006-02-07 12:30:00,3.39,3.4,3.39,3.4,884500.0,2.3681,2.3751,2.3681,2.3751,884500.0
2006-02-07 13:00:00,3.39,3.4,3.39,3.39,283500.0,2.3681,2.3751,2.3681,2.3681,283500.0
2006-02-07 13:30:00,3.39,3.4,3.38,3.4,109500.0,2.3681,2.3751,2.3611,2.3751,109500.0
2006-02-07 14:00:00,3.4,3.4,3.39,3.4,105500.0,2.3751,2.3751,2.3681,2.3751,105500.0
2006-02-07 14:30:00,3.4,3.4,3.4,3.4,149500.0,2.3751,2.3751,2.3751,2.3751,149500.0
2006-02-07 15:00:00,3.4,3.4,3.38,3.4,216000.0,2.3751,2.3751,2.3611,2.3751,216000.0
2006-02-07 15:30:00,3.4,3.4,3.38,3.39,351500.0,2.3751,2.3751,2.3611,2.3681,351500.0
2006-02-08 09:30:00,3.39,3.39,3.38,3.39,75500.0,2.3681,2.3681,2.3611,2.3681,75500.0
2006-02-08 10:00:00,3.39,3.41,3.39,3.4,1065000.0,2.3681,2.3821,2.3681,2.3751,1065000.0
2006-02-08 10:30:00,3.4,3.42,3.4,3.41,72500.0,2.3751,2.3891,2.3751,2.3821,72500.0
2006-02-08 11:00:00,3.41,3.42,3.4,3.4,81000.0,2.3821,2.3891,2.3751,2.3751,81000.0
2006-02-08 11:30:00,3.4,3.4,3.37,3.4,120500.0,2.3751,2.3751,2.3542,2.3751,120500.0
2006-02-08 12:00:00,3.4,3.42,3.4,3.42,75500.0,2.3751,2.3891,2.3751,2.3891,75500.0
2006-02-08 12:30:00,3.42,3.44,3.42,3.44,76500.0,2.3891,2.4031,2.3891,2.4031,76500.0
2006-02-08 13:00:00,3.45,3.46,3.44,3.44,208500.0,2.41,2.417,2.4031,2.4031,208500.0
2006-02-08 13:30:00,3.44,3.44,3.43,3.44,24000.0,2.4031,2.4031,2.3961,2.4031,24000.0
2006-02-08 14:00:00,3.44,3.45,3.44,3.44,11000.0,2.4031,2.41,2.4031,2.4031,11000.0
2006-02-08 14:30:00,3.44,3.45,3.44,3.44,24500.0,2.4031,2.41,2.4031,2.4031,24500.0
2006-02-08 15:00:00,3.45,3.46,3.44,3.45,197000.0,2.41,2.417,2.4031,2.41,197000.0
2006-02-08 15:30:00,3.45,3.45,3.43,3.45,311500.0,2.41,2.41,2.3961,2.41,311500.0
2006-02-09 09:30:00,3.45,3.49,3.44,3.49,149000.0,2.41,2.438,2.4031,2.438,149000.0
2006-02-09 10:00:00,3.5,3.52,3.5,3.52,182500.0,2.445,2.4589,2.445,2.4589,182500.0
2006-02-09 10:30:00,3.52,3.52,3.51,3.52,114500.0,2.4589,2.4589,2.452,2.4589,114500.0
2006-02-09 11:00:00,3.53,3.53,3.51,3.51,49500.0,2.4659,2.4659,2.452,2.452,49500.0
2006-02-09 11:30:00,3.52,3.52,3.5,3.51,28500.0,2.4589,2.4589,2.445,2.452,28500.0
2006-02-09 12:00:00,3.52,3.53,3.52,3.53,25000.0,2.4589,2.4659,2.4589,2.4659,25000.0
2006-02-09 12:30:00,3.53,3.54,3.53,3.53,53000.0,2.4659,2.4729,2.4659,2.4659,53000.0
2006-02-09 13:00:00,3.53,3.54,3.53,3.54,136500.0,2.4659,2.4729,2.4659,2.4729,136500.0
2006-02-09 13:30:00,3.55,3.56,3.54,3.55,154000.0,2.4799,2.4869,2.4729,2.4799,154000.0
2006-02-09 14:00:00,3.55,3.56,3.54,3.54,141500.0,2.4799,2.4869,2.4729,2.4729,141500.0
2006-02-09 14:30:00,3.54,3.55,3.54,3.54,104000.0,2.4729,2.4799,2.4729,2.4729,104000.0
2006-02-09 15:00:00,3.54,3.54,3.53,3.53,99000.0,2.4729,2.4729,2.4659,2.4659,99000.0
2006-02-09 15:30:00,3.53,3.53,3.5,3.5,333000.0,2.4659,2.4659,2.445,2.445,333000.0
2006-02-10 09:30:00,3.5,3.52,3.5,3.51,366000.0,2.445,2.4589,2.445,2.452,366000.0
2006-02-10 10:00:00,3.51,3.51,3.51,3.51,388000.0,2.452,2.452,2.452,2.452,388000.0
2006-02-10 10:30:00,3.51,3.51,3.5,3.5,183000.0,2.452,2.452,2.445,2.445,183000.0
2006-02-10 11:00:00,3.5,3.5,3.47,3.47,114000.0,2.445,2.445,2.424,2.424,114000.0
2006-02-10 11:30:00,3.47,3.49,3.47,3.49,61000.0,2.424,2.438,2.424,2.438,61000.0
2006-02-10 12:00:00,3.49,3.5,3.49,3.5,230000.0,2.438,2.445,2.438,2.445,230000.0
2006-02-10 12:30:00,3.5,3.5,3.49,3.49,73000.0,2.445,2.445,2.438,2.438,73000.0
2006-02-10 13:00:00,3.49,3.49,3.48,3.48,65000.0,2.438,2.438,2.431,2.431,65000.0
2006-02-10 13:30:00,3.48,3.5,3.48,3.5,104000.0,2.431,2.445,2.431,2.445,104000.0
2006-02-10 14:00:00,3.5,3.5,3.49,3.49,206000.0,2.445,2.445,2.438,2.438,206000.0
2006-02-10 14:30:00,3.49,3.5,3.49,3.49,253000.0,2.438,2.445,2.438,2.438,253000.0
2006-02-10 15:00:00,3.49,3.49,3.48,3.49,258000.0,2.438,2.438,2.431,2.438,258000.0
2006-02-10 15:30:00,3.49,3.49,3.47,3.48,528000.0,2.438,2.438,2.424,2.431,528000.0
2006-02-13 09:30:00,3.47,3.47,3.44,3.45,64500.0,2.424,2.424,2.4031,2.41,64500.0
2006-02-13 10:00:00,3.45,3.46,3.44,3.45,73500.0,2.41,2.417,2.4031,2.41,73500.0
2006-02-13 10:30:00,3.46,3.46,3.44,3.45,78500.0,2.417,2.417,2.4031,2.41,78500.0
2006-02-13 11:00:00,3.45,3.46,3.44,3.45,57000.0,2.41,2.417,2.4031,2.41,57000.0
2006-02-13 11:30:00,3.45,3.45,3.43,3.43,49000.0,2.41,2.41,2.3961,2.3961,49000.0
2006-02-13 12:00:00,3.43,3.43,3.43,3.43,47000.0,2.3961,2.3961,2.3961,2.3961,47000.0
2006-02-13 12:30:00,3.43,3.43,3.41,3.42,120000.0,2.3961,2.3961,2.3821,2.3891,120000.0
2006-02-13 13:00:00,3.42,3.43,3.42,3.42,90000.0,2.3891,2.3961,2.3891,2.3891,90000.0
2006-02-13 13:30:00,3.42,3.44,3.42,3.43,134500.0,2.3891,2.4031,2.3891,2.3961,134500.0
2006-02-13 14:00:00,3.43,3.44,3.43,3.43,29500.0,2.3961,2.4031,2.3961,2.3961,29500.0
2006-02-13 14:30:00,3.44,3.44,3.41,3.42,107500.0,2.4031,2.4031,2.3821,2.3891,107500.0
2006-02-13 15:00:00,3.42,3.43,3.41,3.42,63500.0,2.3891,2.3961,2.3821,2.3891,63500.0
2006-02-13 15:30:00,3.41,3.42,3.41,3.41,144000.0,2.3821,2.3891,2.3821,2.3821,144000.0
2006-02-14 09:30:00,3.4,3.4,3.36,3.38,58500.0,2.3751,2.3751,2.3472,2.3611,58500.0
2006-02-14 10:00:00,3.37,3.41,3.37,3.4,198500.0,2.3542,2.3821,2.3542,2.3751,198500.0
2006-02-14 10:30:00,3.4,3.43,3.4,3.43,114000.0,2.3751,2.3961,2.3751,2.3961,114000.0
2006-02-14 11:00:00,3.43,3.47,3.43,3.47,117500.0,2.3961,2.424,2.3961,2.424,117500.0
2006-02-14 11:30:00,3.47,3.47,3.41,3.46,187000.0,2.424,2.424,2.3821,2.417,187000.0
2006-02-14 12:00:00,3.47,3.47,3.44,3.45,84500.0,2.424,2.424,2.4031,2.41,84500.0
2006-02-14 12:30:00,3.45,3.46,3.45,3.46,48000.0,2.41,2.417,2.41,2.417,48000.0
2006-02-14 13:00:00,3.46,3.47,3.46,3.47,69000.0,2.417,2.424,2.417,2.424,69000.0
2006-02-14 13:30:00,3.47,3.47,3.44,3.44,49500.0,2.424,2.424,2.4031,2.4031,49500.0
2006-02-14 14:00:00,3.44,3.47,3.44,3.47,104500.0,2.4031,2.424,2.4031,2.424,104500.0
2006-02-14 14:30:00,3.47,3.47,3.46,3.47,47500.0,2.424,2.424,2.417,2.424,47500.0
2006-02-14 15:00:00,3.47,3.48,3.47,3.48,118000.0,2.424,2.431,2.424,2.431,118000.0
2006-02-14 15:30:00,3.48,3.48,3.47,3.48,72000.0,2.431,2.431,2.424,2.431,72000.0
2006-02-15 09:30:00,3.47,3.5,3.47,3.5,42000.0,2.424,2.445,2.424,2.445,42000.0
2006-02-15 10:00:00,3.51,3.52,3.5,3.5,112000.0,2.452,2.4589,2.445,2.445,112000.0
2006-02-15 10:30:00,3.51,3.52,3.5,3.52,96000.0,2.452,2.4589,2.445,2.4589,96000.0
2006-02-15 11:00:00,3.52,3.52,3.48,3.48,83500.0,2.4589,2.4589,2.431,2.431,83500.0
2006-02-15 11:30:00,3.47,3.48,3.47,3.48,27500.0,2.424,2.431,2.424,2.431,27500.0
2006-02-15 12:00:00,3.48,3.48,3.45,3.45,39000.0,2.431,2.431,2.41,2.41,39000.0
2006-02-15 12:30:00,3.45,3.45,3.42,3.44,77000.0,2.41,2.41,2.3891,2.4031,77000.0
2006-02-15 13:00:00,3.44,3.45,3.44,3.45,31000.0,2.4031,2.41,2.4031,2.41,31000.0
2006-02-15 13:30:00,3.45,3.49,3.45,3.49,47500.0,2.41,2.438,2.41,2.438,47500.0
2006-02-15 14:00:00,3.49,3.49,3.48,3.49,99500.0,2.438,2.438,2.431,2.438,99500.0
2006-02-15 14:30:00,3.5,3.5,3.48,3.49,35500.0,2.445,2.445,2.431,2.438,35500.0
2006-02-15 15:00:00,3.49,3.49,3.46,3.47,107500.0,2.438,2.438,2.417,2.424,107500.0
2006-02-15 15:30:00,3.47,3.49,3.47,3.49,62000.0,2.424,2.438,2.424,2.438,62000.0
2006-02-16 09:30:00,3.49,3.52,3.48,3.48,39000.0,2.438,2.4589,2.431,2.431,39000.0
2006-02-16 10:00:00,3.48,3.49,3.45,3.45,80000.0,2.431,2.438,2.41,2.41,80000.0
2006-02-16 10:30:00,3.46,3.46,3.45,3.45,52500.0,2.417,2.417,2.41,2.41,52500.0
2006-02-16 11:00:00,3.45,3.47,3.45,3.47,79000.0,2.41,2.424,2.41,2.424,79000.0
2006-02-16 11:30:00,3.47,3.48,3.46,3.46,190500.0,2.424,2.431,2.417,2.417,190500.0
2006-02-16 12:00:00,3.47,3.48,3.46,3.47,161000.0,2.424,2.431,2.417,2.424,161000.0
2006-02-16 12:30:00,3.47,3.48,3.47,3.47,55500.0,2.424,2.431,2.424,2.424,55500.0
2006-02-16 13:00:00,3.47,3.47,3.47,3.47,29500.0,2.424,2.424,2.424,2.424,29500.0
2006-02-16 13:30:00,3.47,3.47,3.46,3.46,69000.0,2.424,2.424,2.417,2.417,69000.0
2006-02-16 14:00:00,3.46,3.47,3.46,3.47,355000.0,2.417,2.424,2.417,2.424,355000.0
2006-02-16 14:30:00,3.46,3.47,3.46,3.47,79000.0,2.417,2.424,2.417,2.424,79000.0
2006-02-16 15:00:00,3.47,3.47,3.45,3.46,364500.0,2.424,2.424,2.41,2.417,364500.0
2006-02-16 15:30:00,3.46,3.47,3.46,3.47,165500.0,2.417,2.424,2.417,2.424,165500.0
2006-02-17 09:30:00,3.49,3.51,3.46,3.46,169000.0,2.438,2.452,2.417,2.417,169000.0
2006-02-17 10:00:00,3.46,3.47,3.44,3.45,53000.0,2.417,2.424,2.4031,2.41,53000.0
2006-02-17 10:30:00,3.45,3.47,3.44,3.46,150500.0,2.41,2.424,2.4031,2.417,150500.0
2006-02-17 11:00:00,3.46,3.48,3.46,3.48,97000.0,2.417,2.431,2.417,2.431,97000.0
2006-02-17 11:30:00,3.48,3.48,3.46,3.46,38000.0,2.431,2.431,2.417,2.417,38000.0
2006-02-17 12:00:00,3.46,3.47,3.46,3.46,74500.0,2.417,2.424,2.417,2.417,74500.0
2006-02-17 12:30:00,3.46,3.46,3.46,3.46,104000.0,2.417,2.417,2.417,2.417,104000.0
2006-02-17 13:00:00,3.46,3.47,3.46,3.47,72000.0,2.417,2.424,2.417,2.424,72000.0
2006-02-17 13:30:00,3.46,3.47,3.46,3.46,87000.0,2.417,2.424,2.417,2.417,87000.0
2006-02-17 14:00:00,3.46,3.47,3.46,3.47,34000.0,2.417,2.424,2.417,2.424,34000.0
2006-02-17 14:30:00,3.46,3.47,3.46,3.46,204500.0,2.417,2.424,2.417,2.417,204500.0
2006-02-17 15:00:00,3.46,3.47,3.46,3.46,299000.0,2.417,2.424,2.417,2.417,299000.0
2006-02-17 15:30:00,3.46,3.47,3.46,3.46,80500.0,2.417,2.424,2.417,2.417,80500.0
2006-02-21 09:30:00,3.46,3.46,3.42,3.42,107000.0,2.417,2.417,2.3891,2.3891,107000.0
2006-02-21 10:00:00,3.42,3.42,3.37,3.37,454000.0,2.3891,2.3891,2.3542,2.3542,454000.0
2006-02-21 10:30:00,3.38,3.38,3.37,3.38,48500.0,2.3611,2.3611,2.3542,2.3611,48500.0
2006-02-21 11:00:00,3.38,3.4,3.38,3.4,74500.0,2.3611,2.3751,2.3611,2.3751,74500.0
2006-02-21 11:30:00,3.4,3.41,3.4,3.4,181500.0,2.3751,2.3821,2.3751,2.3751,181500.0
2006-02-21 12:00:00,3.4,3.4,3.39,3.39,87500.0,2.3751,2.3751,2.3681,2.3681,87500.0
2006-02-21 12:30:00,3.39,3.39,3.38,3.39,171500.0,2.3681,2.3681,2.3611,2.3681,171500.0
2006-02-21 13:00:00,3.39,3.4,3.39,3.4,223000.0,2.3681,2.3751,2.3681,2.3751,223000.0
2006-02-21 13:30:00,3.4,3.4,3.39,3.4,305000.0,2.3751,2.3751,2.3681,2.3751,305000.0
2006-02-21 14:00:00,3.4,3.42,3.39,3.39,205000.0,2.3751,2.3891,2.3681,2.3681,205000.0
2006-02-21 14:30:00,3.39,3.41,3.39,3.41,310000.0,2.3681,2.3821,2.3681,2.3821,310000.0
2006-02-21 15:00:00,3.41,3.41,3.4,3.41,385000.0,2.3821,2.3821,2.3751,2.3821,385000.0
2006-02-21 15:30:00,3.41,3.41,3.4,3.41,155000.0,2.3821,2.3821,2.3751,2.3821,155000.0
2006-02-22 09:30:00,3.42,3.42,3.41,3.41,85000.0,2.3891,2.3891,2.3821,2.3821,85000.0
2006-02-22 10:00:00,3.41,3.45,3.41,3.45,290000.0,2.3821,2.41,2.3821,2.41,290000.0
2006-02-22 10:30:00,3.44,3.44,3.42,3.43,45500.0,2.4031,2.4031,2.3891,2.3961,45500.0
2006-02-22 11:00:00,3.43,3.44,3.42,3.44,302000.0,2.3961,2.4031,2.3891,2.4031,302000.0
2006-02-22 11:30:00,3.45,3.47,3.45,3.47,57500.0,2.41,2.424,2.41,2.424,57500.0
2006-02-22 12:00:00,3.47,3.47,3.47,3.47,90500.0,2.424,2.424,2.424,2.424,90500.0
2006-02-22 12:30:00,3.47,3.47,3.46,3.46,111500.0,2.424,2.424,2.417,2.417,111500.0
2006-02-22 13:00:00,3.47,3.47,3.46,3.47,132000.0,2.424,2.424,2.417,2.424,132000.0
2006-02-22 13:30:00,3.48,3.49,3.47,3.49,59000.0,2.431,2.438,2.424,2.438,59000.0
2006-02-22 14:00:00,3.49,3.52,3.49,3.51,125000.0,2.438,2.4589,2.438,2.452,125000.0
2006-02-22 14:30:00,3.52,3.52,3.5,3.52,127500.0,2.4589,2.4589,2.445,2.4589,127500.0
2006-02-22 15:00:00,3.52,3.53,3.51,3.52,149000.0,2.4589,2.4659,2.452,2.4589,149000.0
2006-02-22 15:30:00,3.52,3.55,3.52,3.54,479500.0,2.4589,2.4799,2.4589,2.4729,479500.0
2006-02-23 09:30:00,3.53,3.54,3.51,3.51,43000.0,2.4659,2.4729,2.452,2.452,43000.0
2006-02-23 10:00:00,3.51,3.53,3.5,3.53,54500.0,2.452,2.4659,2.445,2.4659,54500.0
2006-02-23 10:30:00,3.54,3.58,3.54,3.56,73500.0,2.4729,2.5009,2.4729,2.4869,73500.0
2006-02-23 11:00:00,3.56,3.56,3.52,3.55,54000.0,2.4869,2.4869,2.4589,2.4799,54000.0
2006-02-23 11:30:00,3.55,3.57,3.54,3.54,65500.0,2.4799,2.4939,2.4729,2.4729,65500.0
2006-02-23 12:00:00,3.55,3.55,3.53,3.53,46500.0,2.4799,2.4799,2.4659,2.4659,46500.0
2006-02-23 12:30:00,3.54,3.57,3.54,3.57,30500.0,2.4729,2.4939,2.4729,2.4939,30500.0
2006-02-23 13:00:00,3.57,3.57,3.56,3.56,87000.0,2.4939,2.4939,2.4869,2.4869,87000.0
2006-02-23 13:30:00,3.56,3.57,3.56,3.57,61000.0,2.4869,2.4939,2.4869,2.4939,61000.0
2006-02-23 14:00:00,3.57,3.57,3.56,3.56,46500.0,2.4939,2.4939,2.4869,2.4869,46500.0
2006-02-23 14:30:00,3.56,3.57,3.56,3.56,84000.0,2.4869,2.4939,2.4869,2.4869,84000.0
2006-02-23 15:00:00,3.56,3.57,3.56,3.57,86500.0,2.4869,2.4939,2.4869,2.4939,86500.0
2006-02-23 15:30:00,3.57,3.57,3.55,3.57,167000.0,2.4939,2.4939,2.4799,2.4939,167000.0
2006-02-24 09:30:00,3.38,3.48,3.38,3.48,409500.0,2.3611,2.431,2.3611,2.431,409500.0
2006-02-24 10:00:00,3.48,3.52,3.48,3.51,396000.0,2.431,2.4589,2.431,2.452,396000.0
2006-02-24 10:30:00,3.51,3.54,3.48,3.54,741500.0,2.452,2.4729,2.431,2.4729,741500.0
2006-02-24 11:00:00,3.54,3.55,3.52,3.54,117500.0,2.4729,2.4799,2.4589,2.4729,117500.0
2006-02-24 11:30:00,3.54,3.54,3.49,3.53,292000.0,2.4729,2.4729,2.438,2.4659,292000.0
2006-02-24 12:00:00,3.53,3.53,3.52,3.53,66500.0,2.4659,2.4659,2.4589,2.4659,66500.0
2006-02-24 12:30:00,3.53,3.7,3.53,3.67,377000.0,2.4659,2.5847,2.4659,2.5637,377000.0
2006-02-24 13:00:00,3.67,3.84,3.64,3.75,505000.0,2.5637,2.6825,2.5428,2.6196,505000.0
2006-02-24 13:30:00,3.76,3.76,3.68,3.69,273500.0,2.6266,2.6266,2.5707,2.5777,273500.0
2006-02-24 14:00:00,3.69,3.74,3.67,3.74,213500.0,2.5777,2.6126,2.5637,2.6126,213500.0
2006-02-24 14:30:00,3.73,3.75,3.72,3.73,288000.0,2.6056,2.6196,2.5987,2.6056,288000.0
2006-02-24 15:00:00,3.74,3.74,3.71,3.71,102000.0,2.6126,2.6126,2.5917,2.5917,102000.0
2006-02-24 15:30:00,3.71,3.71,3.68,3.68,507000.0,2.5917,2.5917,2.5707,2.5707,507000.0
2006-02-27 09:30:00,3.68,3.68,3.63,3.65,301500.0,2.5707,2.5707,2.5358,2.5498,301500.0
2006-02-27 10:00:00,3.65,3.66,3.59,3.6,681000.0,2.5498,2.5567,2.5078,2.5148,681000.0
2006-02-27 10:30:00,3.6,3.62,3.6,3.6,1010500.0,2.5148,2.5288,2.5148,2.5148,1010500.0
2006-02-27 11:00:00,3.6,3.62,3.59,3.62,215500.0,2.5148,2.5288,2.5078,2.5288,215500.0
2006-02-27 11:30:00,3.62,3.66,3.62,3.64,193000.0,2.5288,2.5567,2.5288,2.5428,193000.0
2006-02-27 12:00:00,3.64,3.64,3.64,3.64,96500.0,2.5428,2.5428,2.5428,2.5428,96500.0
2006-02-27 12:30:00,3.64,3.64,3.63,3.63,170000.0,2.5428,2.5428,2.5358,2.5358,170000.0
2006-02-27 13:00:00,3.63,3.64,3.63,3.63,74000.0,2.5358,2.5428,2.5358,2.5358,74000.0
2006-02-27 13:30:00,3.63,3.63,3.62,3.62,86000.0,2.5358,2.5358,2.5288,2.5288,86000.0
2006-02-27 14:00:00,3.62,3.62,3.62,3.62,82000.0,2.5288,2.5288,2.5288,2.5288,82000.0
2006-02-27 14:30:00,3.62,3.63,3.59,3.59,218000.0,2.5288,2.5358,2.5078,2.5078,218000.0
2006-02-27 15:00:00,3.59,3.59,3.49,3.58,401000.0,2.5078,2.5078,2.438,2.5009,401000.0
2006-02-27 15:30:00,3.58,3.6,3.58,3.59,266500.0,2.5009,2.5148,2.5009,2.5078,266500.0
2006-02-28 09:30:00,3.58,3.59,3.52,3.52,134000.0,2.5009,2.5078,2.4589,2.4589,134000.0
2006-02-28 10:00:00,3.52,3.56,3.52,3.55,226500.0,2.4589,2.4869,2.4589,2.4799,226500.0
2006-02-28 10:30:00,3.55,3.55,3.55,3.55,134000.0,2.4799,2.4799,2.4799,2.4799,134000.0
2006-02-28 11:00:00,3.55,3.55,3.54,3.54,144500.0,2.4799,2.4799,2.4729,2.4729,144500.0
2006-02-28 11:30:00,3.53,3.54,3.53,3.53,127000.0,2.4659,2.4729,2.4659,2.4659,127000.0
2006-02-28 12:00:00,3.53,3.54,3.51,3.51,78000.0,2.4659,2.4729,2.452,2.452,78000.0
2006-02-28 12:30:00,3.51,3.51,3.5,3.5,44500.0,2.452,2.452,2.445,2.445,44500.0
2006-02-28 13:00:00,3.5,3.5,3.5,3.5,80500.0,2.445,2.445,2.445,2.445,80500.0
2006-02-28 13:30:00,3.5,3.51,3.5,3.51,131000.0,2.445,2.452,2.445,2.452,131000.0
2006-02-28 14:00:00,3.51,3.51,3.5,3.51,222000.0,2.452,2.452,2.445,2.452,222000.0
2006-02-28 14:30:00,3.51,3.53,3.51,3.52,166000.0,2.452,2.4659,2.452,2.4589,166000.0
2006-02-28 15:00:00,3.52,3.52,3.52,3.52,150000.0,2.4589,2.4589,2.4589,2.4589,150000.0
2006-02-28 15:30:00,3.52,3.53,3.52,3.52,184000.0,2.4589,2.4659,2.4589,2.4589,184000.0
2006-03-01 09:30:00,3.53,3.54,3.49,3.5,69000.0,2.4659,2.4729,2.438,2.445,69000.0
2006-03-01 10:00:00,3.5,3.53,3.5,3.53,159500.0,2.445,2.4659,2.445,2.4659,159500.0
2006-03-01 10:30:00,3.53,3.56,3.53,3.56,151000.0,2.4659,2.4869,2.4659,2.4869,151000.0
2006-03-01 11:00:00,3.56,3.57,3.55,3.55,158000.0,2.4869,2.4939,2.4799,2.4799,158000.0
2006-03-01 11:30:00,3.55,3.56,3.55,3.55,115000.0,2.4799,2.4869,2.4799,2.4799,115000.0
2006-03-01 12:00:00,3.55,3.59,3.55,3.59,190500.0,2.4799,2.5078,2.4799,2.5078,190500.0
2006-03-01 12:30:00,3.59,3.59,3.57,3.59,287500.0,2.5078,2.5078,2.4939,2.5078,287500.0
2006-03-01 13:00:00,3.59,3.59,3.58,3.58,92000.0,2.5078,2.5078,2.5009,2.5009,92000.0
2006-03-01 13:30:00,3.58,3.58,3.57,3.57,131500.0,2.5009,2.5009,2.4939,2.4939,131500.0
2006-03-01 14:00:00,3.57,3.58,3.56,3.58,237500.0,2.4939,2.5009,2.4869,2.5009,237500.0
2006-03-01 14:30:00,3.58,3.58,3.56,3.56,116500.0,2.5009,2.5009,2.4869,2.4869,116500.0
2006-03-01 15:00:00,3.55,3.56,3.55,3.56,83000.0,2.4799,2.4869,2.4799,2.4869,83000.0
2006-03-01 15:30:00,3.56,3.56,3.55,3.55,150500.0,2.4869,2.4869,2.4799,2.4799,150500.0
2006-03-02 09:30:00,3.56,3.57,3.55,3.55,238500.0,2.4897,2.4967,2.4828,2.4828,238500.0
2006-03-02 10:00:00,3.55,3.6,3.54,3.58,305000.0,2.4828,2.5177,2.4758,2.5037,305000.0
2006-03-02 10:30:00,3.58,3.58,3.57,3.58,484500.0,2.5037,2.5037,2.4967,2.5037,484500.0
2006-03-02 11:00:00,3.58,3.58,3.56,3.56,275500.0,2.5037,2.5037,2.4897,2.4897,275500.0
2006-03-02 11:30:00,3.57,3.57,3.49,3.5,485000.0,2.4967,2.4967,2.4408,2.4478,485000.0
2006-03-02 12:00:00,3.49,3.5,3.49,3.5,711000.0,2.4408,2.4478,2.4408,2.4478,711000.0
2006-03-02 12:30:00,3.5,3.5,3.48,3.48,100500.0,2.4478,2.4478,2.4338,2.4338,100500.0
2006-03-02 13:00:00,3.48,3.48,3.48,3.48,62000.0,2.4338,2.4338,2.4338,2.4338,62000.0
2006-03-02 13:30:00,3.48,3.5,3.48,3.5,385000.0,2.4338,2.4478,2.4338,2.4478,385000.0
2006-03-02 14:00:00,3.5,3.52,3.5,3.51,78000.0,2.4478,2.4618,2.4478,2.4548,78000.0
2006-03-02 14:30:00,3.51,3.51,3.51,3.51,60000.0,2.4548,2.4548,2.4548,2.4548,60000.0
2006-03-02 15:00:00,3.51,3.51,3.5,3.5,215500.0,2.4548,2.4548,2.4478,2.4478,215500.0
2006-03-02 15:30:00,3.5,3.5,3.47,3.48,257000.0,2.4478,2.4478,2.4268,2.4338,257000.0
2006-03-03 09:30:00,3.47,3.47,3.44,3.45,216500.0,2.4268,2.4268,2.4058,2.4128,216500.0
2006-03-03 10:00:00,3.45,3.47,3.45,3.46,698500.0,2.4128,2.4268,2.4128,2.4198,698500.0
2006-03-03 10:30:00,3.47,3.47,3.46,3.46,1840000.0,2.4268,2.4268,2.4198,2.4198,1840000.0
2006-03-03 11:00:00,3.46,3.47,3.46,3.46,282000.0,2.4198,2.4268,2.4198,2.4198,282000.0
2006-03-03 11:30:00,3.46,3.46,3.46,3.46,112500.0,2.4198,2.4198,2.4198,2.4198,112500.0
2006-03-03 12:00:00,3.46,3.47,3.46,3.47,318000.0,2.4198,2.4268,2.4198,2.4268,318000.0
2006-03-03 12:30:00,3.47,3.47,3.45,3.45,229000.0,2.4268,2.4268,2.4128,2.4128,229000.0
2006-03-03 13:00:00,3.45,3.46,3.45,3.46,76000.0,2.4128,2.4198,2.4128,2.4198,76000.0
2006-03-03 13:30:00,3.46,3.46,3.45,3.45,229500.0,2.4198,2.4198,2.4128,2.4128,229500.0
2006-03-03 14:00:00,3.46,3.47,3.45,3.46,242000.0,2.4198,2.4268,2.4128,2.4198,242000.0
2006-03-03 14:30:00,3.46,3.48,3.46,3.48,273000.0,2.4198,2.4338,2.4198,2.4338,273000.0
2006-03-03 15:00:00,3.48,3.48,3.46,3.47,245500.0,2.4338,2.4338,2.4198,2.4268,245500.0
2006-03-03 15:30:00,3.47,3.48,3.46,3.46,248000.0,2.4268,2.4338,2.4198,2.4198,248000.0
2006-03-06 09:30:00,3.44,3.45,3.35,3.37,263500.0,2.4058,2.4128,2.3429,2.3569,263500.0
2006-03-06 10:00:00,3.37,3.4,3.36,3.39,720000.0,2.3569,2.3778,2.3499,2.3709,720000.0
2006-03-06 10:30:00,3.39,3.4,3.38,3.39,213000.0,2.3709,2.3778,2.3639,2.3709,213000.0
2006-03-06 11:00:00,3.39,3.4,3.39,3.4,218000.0,2.3709,2.3778,2.3709,2.3778,218000.0
2006-03-06 11:30:00,3.4,3.42,3.4,3.42,171000.0,2.3778,2.3918,2.3778,2.3918,171000.0
2006-03-06 12:00:00,3.42,3.42,3.4,3.4,99000.0,2.3918,2.3918,2.3778,2.3778,99000.0
2006-03-06 12:30:00,3.4,3.41,3.4,3.4,57000.0,2.3778,2.3848,2.3778,2.3778,57000.0
2006-03-06 13:00:00,3.4,3.41,3.4,3.4,35000.0,2.3778,2.3848,2.3778,2.3778,35000.0
2006-03-06 13:30:00,3.4,3.4,3.4,3.4,131500.0,2.3778,2.3778,2.3778,2.3778,131500.0
2006-03-06 14:00:00,3.4,3.4,3.39,3.4,126500.0,2.3778,2.3778,2.3709,2.3778,126500.0
2006-03-06 14:30:00,3.4,3.41,3.4,3.4,146500.0,2.3778,2.3848,2.3778,2.3778,146500.0
2006-03-06 15:00:00,3.4,3.41,3.4,3.41,147000.0,2.3778,2.3848,2.3778,2.3848,147000.0
2006-03-06 15:30:00,3.41,3.41,3.4,3.4,178500.0,2.3848,2.3848,2.3778,2.3778,178500.0
2006-03-07 09:30:00,3.38,3.39,3.37,3.38,58500.0,2.3639,2.3709,2.3569,2.3639,58500.0
2006-03-07 10:00:00,3.37,3.39,3.37,3.38,28500.0,2.3569,2.3709,2.3569,2.3639,28500.0
2006-03-07 10:30:00,3.39,3.4,3.39,3.4,69000.0,2.3709,2.3778,2.3709,2.3778,69000.0
2006-03-07 11:00:00,3.39,3.4,3.38,3.39,453000.0,2.3709,2.3778,2.3639,2.3709,453000.0
2006-03-07 11:30:00,3.39,3.39,3.38,3.38,96500.0,2.3709,2.3709,2.3639,2.3639,96500.0
2006-03-07 12:00:00,3.38,3.39,3.38,3.39,45000.0,2.3639,2.3709,2.3639,2.3709,45000.0
2006-03-07 12:30:00,3.39,3.39,3.38,3.38,52000.0,2.3709,2.3709,2.3639,2.3639,52000.0
2006-03-07 13:00:00,3.38,3.38,3.37,3.38,63000.0,2.3639,2.3639,2.3569,2.3639,63000.0
2006-03-07 13:30:00,3.39,3.4,3.39,3.4,173000.0,2.3709,2.3778,2.3709,2.3778,173000.0
2006-03-07 14:00:00,3.4,3.4,3.39,3.4,146000.0,2.3778,2.3778,2.3709,2.3778,146000.0
2006-03-07 14:30:00,3.4,3.4,3.39,3.4,91000.0,2.3778,2.3778,2.3709,2.3778,91000.0
2006-03-07 15:00:00,3.4,3.4,3.4,3.4,91500.0,2.3778,2.3778,2.3778,2.3778,91500.0
2006-03-07 15:30:00,3.4,3.4,3.39,3.39,109000.0,2.3778,2.3778,2.3709,2.3709,109000.0
2006-03-08 09:30:00,3.38,3.39,3.36,3.39,57500.0,2.3639,2.3709,2.3499,2.3709,57500.0
2006-03-08 10:00:00,3.39,3.39,3.37,3.37,48500.0,2.3709,2.3709,2.3569,2.3569,48500.0
2006-03-08 10:30:00,3.37,3.39,3.37,3.37,75000.0,2.3569,2.3709,2.3569,2.3569,75000.0
2006-03-08 11:00:00,3.38,3.38,3.36,3.36,70500.0,2.3639,2.3639,2.3499,2.3499,70500.0
2006-03-08 11:30:00,3.36,3.36,3.35,3.36,57500.0,2.3499,2.3499,2.3429,2.3499,57500.0
2006-03-08 12:00:00,3.35,3.38,3.35,3.38,44000.0,2.3429,2.3639,2.3429,2.3639,44000.0
2006-03-08 12:30:00,3.38,3.38,3.38,3.38,93500.0,2.3639,2.3639,2.3639,2.3639,93500.0
2006-03-08 13:00:00,3.38,3.38,3.37,3.37,46000.0,2.3639,2.3639,2.3569,2.3569,46000.0
2006-03-08 13:30:00,3.37,3.38,3.37,3.37,88500.0,2.3569,2.3639,2.3569,2.3569,88500.0
2006-03-08 14:00:00,3.38,3.38,3.37,3.38,99500.0,2.3639,2.3639,2.3569,2.3639,99500.0
2006-03-08 14:30:00,3.38,3.39,3.38,3.38,440000.0,2.3639,2.3709,2.3639,2.3639,440000.0
2006-03-08 15:00:00,3.38,3.39,3.38,3.38,327500.0,2.3639,2.3709,2.3639,2.3639,327500.0
2006-03-08 15:30:00,3.38,3.38,3.38,3.38,166500.0,2.3639,2.3639,2.3639,2.3639,166500.0
2006-03-09 09:30:00,3.38,3.39,3.37,3.39,51000.0,2.3639,2.3709,2.3569,2.3709,51000.0
2006-03-09 10:00:00,3.39,3.39,3.38,3.38,29500.0,2.3709,2.3709,2.3639,2.3639,29500.0
2006-03-09 10:30:00,3.38,3.39,3.37,3.38,60500.0,2.3639,2.3709,2.3569,2.3639,60500.0
2006-03-09 11:00:00,3.37,3.38,3.37,3.38,34000.0,2.3569,2.3639,2.3569,2.3639,34000.0
2006-03-09 11:30:00,3.38,3.38,3.37,3.37,29500.0,2.3639,2.3639,2.3569,2.3569,29500.0
2006-03-09 12:00:00,3.37,3.38,3.37,3.38,30500.0,2.3569,2.3639,2.3569,2.3639,30500.0
2006-03-09 12:30:00,3.38,3.38,3.37,3.38,17000.0,2.3639,2.3639,2.3569,2.3639,17000.0
2006-03-09 13:00:00,3.38,3.38,3.37,3.37,42000.0,2.3639,2.3639,2.3569,2.3569,42000.0
2006-03-09 13:30:00,3.37,3.37,3.37,3.37,12000.0,2.3569,2.3569,2.3569,2.3569,12000.0
2006-03-09 14:00:00,3.38,3.39,3.38,3.38,32500.0,2.3639,2.3709,2.3639,2.3639,32500.0
2006-03-09 14:30:00,3.39,3.39,3.37,3.37,28000.0,2.3709,2.3709,2.3569,2.3569,28000.0
2006-03-09 15:00:00,3.37,3.37,3.36,3.36,57000.0,2.3569,2.3569,2.3499,2.3499,57000.0
2006-03-09 15:30:00,3.36,3.36,3.34,3.34,49500.0,2.3499,2.3499,2.3359,2.3359,49500.0
2006-03-10 09:30:00,3.34,3.35,3.33,3.35,107500.0,2.3359,2.3429,2.3289,2.3429,107500.0
2006-03-10 10:00:00,3.35,3.36,3.35,3.35,91500.0,2.3429,2.3499,2.3429,2.3429,91500.0
2006-03-10 10:30:00,3.35,3.35,3.35,3.35,137000.0,2.3429,2.3429,2.3429,2.3429,137000.0
2006-03-10 11:00:00,3.35,3.39,3.35,3.38,171000.0,2.3429,2.3709,2.3429,2.3639,171000.0
2006-03-10 11:30:00,3.38,3.38,3.37,3.37,46000.0,2.3639,2.3639,2.3569,2.3569,46000.0
2006-03-10 12:00:00,3.37,3.37,3.37,3.37,49500.0,2.3569,2.3569,2.3569,2.3569,49500.0
2006-03-10 12:30:00,3.37,3.37,3.36,3.36,92500.0,2.3569,2.3569,2.3499,2.3499,92500.0
2006-03-10 13:00:00,3.36,3.37,3.36,3.37,277500.0,2.3499,2.3569,2.3499,2.3569,277500.0
2006-03-10 13:30:00,3.37,3.37,3.36,3.36,50000.0,2.3569,2.3569,2.3499,2.3499,50000.0
2006-03-10 14:00:00,3.36,3.36,3.36,3.36,82500.0,2.3499,2.3499,2.3499,2.3499,82500.0
2006-03-10 14:30:00,3.36,3.36,3.36,3.36,356000.0,2.3499,2.3499,2.3499,2.3499,356000.0
2006-03-10 15:00:00,3.36,3.36,3.36,3.36,121000.0,2.3499,2.3499,2.3499,2.3499,121000.0
2006-03-10 15:30:00,3.36,3.37,3.36,3.37,422500.0,2.3499,2.3569,2.3499,2.3569,422500.0
2006-03-13 09:30:00,3.38,3.38,3.37,3.38,252500.0,2.3639,2.3639,2.3569,2.3639,252500.0
2006-03-13 10:00:00,3.38,3.38,3.37,3.37,51000.0,2.3639,2.3639,2.3569,2.3569,51000.0
2006-03-13 10:30:00,3.37,3.38,3.37,3.38,58500.0,2.3569,2.3639,2.3569,2.3639,58500.0
2006-03-13 11:00:00,3.38,3.38,3.36,3.37,369000.0,2.3639,2.3639,2.3499,2.3569,369000.0
2006-03-13 11:30:00,3.37,3.37,3.36,3.37,118500.0,2.3569,2.3569,2.3499,2.3569,118500.0
2006-03-13 12:00:00,3.37,3.37,3.36,3.37,44500.0,2.3569,2.3569,2.3499,2.3569,44500.0
2006-03-13 12:30:00,3.37,3.37,3.36,3.37,50500.0,2.3569,2.3569,2.3499,2.3569,50500.0
2006-03-13 13:00:00,3.37,3.37,3.36,3.36,45000.0,2.3569,2.3569,2.3499,2.3499,45000.0
2006-03-13 13:30:00,3.36,3.36,3.36,3.36,201500.0,2.3499,2.3499,2.3499,2.3499,201500.0
2006-03-13 14:00:00,3.36,3.36,3.36,3.36,72500.0,2.3499,2.3499,2.3499,2.3499,72500.0
2006-03-13 14:30:00,3.36,3.36,3.34,3.35,84500.0,2.3499,2.3499,2.3359,2.3429,84500.0
2006-03-13 15:00:00,3.35,3.36,3.35,3.35,47500.0,2.3429,2.3499,2.3429,2.3429,47500.0
2006-03-13 15:30:00,3.35,3.36,3.35,3.36,172500.0,2.3429,2.3499,2.3429,2.3499,172500.0
2006-03-14 09:30:00,3.35,3.36,3.34,3.36,76000.0,2.3429,2.3499,2.3359,2.3499,76000.0
2006-03-14 10:00:00,3.35,3.35,3.34,3.35,55000.0,2.3429,2.3429,2.3359,2.3429,55000.0
2006-03-14 10:30:00,3.35,3.36,3.35,3.36,83000.0,2.3429,2.3499,2.3429,2.3499,83000.0
2006-03-14 11:00:00,3.36,3.37,3.36,3.37,131000.0,2.3499,2.3569,2.3499,2.3569,131000.0
2006-03-14 11:30:00,3.37,3.37,3.36,3.37,61500.0,2.3569,2.3569,2.3499,2.3569,61500.0
2006-03-14 12:00:00,3.37,3.37,3.37,3.37,48500.0,2.3569,2.3569,2.3569,2.3569,48500.0
2006-03-14 12:30:00,3.37,3.37,3.35,3.37,37000.0,2.3569,2.3569,2.3429,2.3569,37000.0
2006-03-14 13:00:00,3.37,3.37,3.36,3.37,61000.0,2.3569,2.3569,2.3499,2.3569,61000.0
2006-03-14 13:30:00,3.37,3.37,3.35,3.35,67000.0,2.3569,2.3569,2.3429,2.3429,67000.0
2006-03-14 14:00:00,3.35,3.37,3.35,3.37,103000.0,2.3429,2.3569,2.3429,2.3569,103000.0
2006-03-14 14:30:00,3.37,3.37,3.37,3.37,145500.0,2.3569,2.3569,2.3569,2.3569,145500.0
2006-03-14 15:00:00,3.37,3.37,3.37,3.37,59500.0,2.3569,2.3569,2.3569,2.3569,59500.0
2006-03-14 15:30:00,3.37,3.38,3.36,3.37,732500.0,2.3569,2.3639,2.3499,2.3569,732500.0
2006-03-15 09:30:00,3.37,3.38,3.37,3.38,99500.0,2.3569,2.3639,2.3569,2.3639,99500.0
2006-03-15 10:00:00,3.38,3.38,3.37,3.37,84000.0,2.3639,2.3639,2.3569,2.3569,84000.0
2006-03-15 10:30:00,3.37,3.38,3.37,3.38,103000.0,2.3569,2.3639,2.3569,2.3639,103000.0
2006-03-15 11:00:00,3.38,3.4,3.38,3.4,927000.0,2.3639,2.3778,2.3639,2.3778,927000.0
2006-03-15 11:30:00,3.4,3.4,3.36,3.37,127500.0,2.3778,2.3778,2.3499,2.3569,127500.0
2006-03-15 12:00:00,3.37,3.37,3.36,3.37,229000.0,2.3569,2.3569,2.3499,2.3569,229000.0
2006-03-15 12:30:00,3.37,3.37,3.37,3.37,104000.0,2.3569,2.3569,2.3569,2.3569,104000.0
2006-03-15 13:00:00,3.37,3.38,3.37,3.38,73500.0,2.3569,2.3639,2.3569,2.3639,73500.0
2006-03-15 13:30:00,3.37,3.37,3.37,3.37,77500.0,2.3569,2.3569,2.3569,2.3569,77500.0
2006-03-15 14:00:00,3.37,3.37,3.36,3.36,361000.0,2.3569,2.3569,2.3499,2.3499,361000.0
2006-03-15 14:30:00,3.36,3.36,3.35,3.35,75500.0,2.3499,2.3499,2.3429,2.3429,75500.0
2006-03-15 15:00:00,3.35,3.35,3.33,3.35,90500.0,2.3429,2.3429,2.3289,2.3429,90500.0
2006-03-15 15:30:00,3.35,3.35,3.34,3.34,144000.0,2.3429,2.3429,2.3359,2.3359,144000.0
2006-03-16 09:30:00,3.35,3.36,3.34,3.35,50500.0,2.3429,2.3499,2.3359,2.3429,50500.0
2006-03-16 10:00:00,3.35,3.35,3.33,3.33,93000.0,2.3429,2.3429,2.3289,2.3289,93000.0
2006-03-16 10:30:00,3.32,3.33,3.3,3.32,111000.0,2.3219,2.3289,2.3079,2.3219,111000.0
2006-03-16 11:00:00,3.31,3.34,3.31,3.34,57500.0,2.3149,2.3359,2.3149,2.3359,57500.0
2006-03-16 11:30:00,3.34,3.34,3.34,3.34,55500.0,2.3359,2.3359,2.3359,2.3359,55500.0
2006-03-16 12:00:00,3.34,3.34,3.33,3.34,59000.0,2.3359,2.3359,2.3289,2.3359,59000.0
2006-03-16 12:30:00,3.34,3.34,3.33,3.33,33000.0,2.3359,2.3359,2.3289,2.3289,33000.0
2006-03-16 13:00:00,3.33,3.34,3.33,3.33,70000.0,2.3289,2.3359,2.3289,2.3289,70000.0
2006-03-16 13:30:00,3.34,3.34,3.33,3.33,76000.0,2.3359,2.3359,2.3289,2.3289,76000.0
2006-03-16 14:00:00,3.33,3.34,3.33,3.33,79500.0,2.3289,2.3359,2.3289,2.3289,79500.0
2006-03-16 14:30:00,3.33,3.33,3.32,3.32,60500.0,2.3289,2.3289,2.3219,2.3219,60500.0
2006-03-16 15:00:00,3.32,3.32,3.31,3.32,189000.0,2.3219,2.3219,2.3149,2.3219,189000.0
2006-03-16 15:30:00,3.32,3.32,3.31,3.32,139500.0,2.3219,2.3219,2.3149,2.3219,139500.0
2006-03-17 09:30:00,3.33,3.34,3.33,3.33,888500.0,2.3289,2.3359,2.3289,2.3289,888500.0
2006-03-17 10:00:00,3.34,3.36,3.34,3.35,77500.0,2.3359,2.3499,2.3359,2.3429,77500.0
2006-03-17 10:30:00,3.35,3.35,3.34,3.34,440000.0,2.3429,2.3429,2.3359,2.3359,440000.0
2006-03-17 11:00:00,3.34,3.35,3.34,3.35,54500.0,2.3359,2.3429,2.3359,2.3429,54500.0
2006-03-17 11:30:00,3.35,3.36,3.34,3.36,116000.0,2.3429,2.3499,2.3359,2.3499,116000.0
2006-03-17 12:00:00,3.36,3.36,3.36,3.36,62500.0,2.3499,2.3499,2.3499,2.3499,62500.0
2006-03-17 12:30:00,3.36,3.36,3.35,3.35,40000.0,2.3499,2.3499,2.3429,2.3429,40000.0
2006-03-17 13:00:00,3.35,3.36,3.34,3.34,68000.0,2.3429,2.3499,2.3359,2.3359,68000.0
2006-03-17 13:30:00,3.35,3.36,3.35,3.35,285500.0,2.3429,2.3499,2.3429,2.3429,285500.0
2006-03-17 14:00:00,3.36,3.36,3.36,3.36,82000.0,2.3499,2.3499,2.3499,2.3499,82000.0
2006-03-17 14:30:00,3.36,3.36,3.36,3.36,210000.0,2.3499,2.3499,2.3499,2.3499,210000.0
2006-03-17 15:00:00,3.36,3.36,3.36,3.36,128500.0,2.3499,2.3499,2.3499,2.3499,128500.0
2006-03-17 15:30:00,3.36,3.38,3.36,3.37,213500.0,2.3499,2.3639,2.3499,2.3569,213500.0
2006-03-20 09:30:00,3.37,3.37,3.36,3.36,297500.0,2.3569,2.3569,2.3499,2.3499,297500.0
2006-03-20 10:00:00,3.36,3.36,3.35,3.35,379500.0,2.3499,2.3499,2.3429,2.3429,379500.0
2006-03-20 10:30:00,3.35,3.35,3.34,3.35,196500.0,2.3429,2.3429,2.3359,2.3429,196500.0
2006-03-20 11:00:00,3.35,3.35,3.34,3.34,53500.0,2.3429,2.3429,2.3359,2.3359,53500.0
2006-03-20 11:30:00,3.34,3.35,3.33,3.34,49000.0,2.3359,2.3429,2.3289,2.3359,49000.0
2006-03-20 12:00:00,3.35,3.35,3.34,3.35,73500.0,2.3429,2.3429,2.3359,2.3429,73500.0
2006-03-20 12:30:00,3.35,3.36,3.35,3.35,74500.0,2.3429,2.3499,2.3429,2.3429,74500.0
2006-03-20 13:00:00,3.35,3.35,3.35,3.35,27000.0,2.3429,2.3429,2.3429,2.3429,27000.0
2006-03-20 13:30:00,3.35,3.35,3.34,3.34,70500.0,2.3429,2.3429,2.3359,2.3359,70500.0
2006-03-20 14:00:00,3.34,3.35,3.34,3.34,51000.0,2.3359,2.3429,2.3359,2.3359,51000.0
2006-03-20 14:30:00,3.34,3.34,3.32,3.33,95000.0,2.3359,2.3359,2.3219,2.3289,95000.0
2006-03-20 15:00:00,3.33,3.34,3.32,3.32,109500.0,2.3289,2.3359,2.3219,2.3219,109500.0
2006-03-20 15:30:00,3.33,3.35,3.33,3.34,136500.0,2.3289,2.3429,2.3289,2.3359,136500.0
2006-03-21 09:30:00,3.34,3.34,3.32,3.32,57000.0,2.3359,2.3359,2.3219,2.3219,57000.0
2006-03-21 10:00:00,3.32,3.33,3.3,3.3,90500.0,2.3219,2.3289,2.3079,2.3079,90500.0
2006-03-21 10:30:00,3.3,3.31,3.3,3.31,59500.0,2.3079,2.3149,2.3079,2.3149,59500.0
2006-03-21 11:00:00,3.31,3.31,3.3,3.31,50500.0,2.3149,2.3149,2.3079,2.3149,50500.0
2006-03-21 11:30:00,3.31,3.32,3.31,3.31,238000.0,2.3149,2.3219,2.3149,2.3149,238000.0
2006-03-21 12:00:00,3.31,3.31,3.3,3.31,25000.0,2.3149,2.3149,2.3079,2.3149,25000.0
2006-03-21 12:30:00,3.31,3.31,3.3,3.3,108000.0,2.3149,2.3149,2.3079,2.3079,108000.0
2006-03-21 13:00:00,3.3,3.3,3.28,3.28,412000.0,2.3079,2.3079,2.2939,2.2939,412000.0
2006-03-21 13:30:00,3.28,3.28,3.27,3.27,166500.0,2.2939,2.2939,2.2869,2.2869,166500.0
2006-03-21 14:00:00,3.27,3.27,3.25,3.26,135500.0,2.2869,2.2869,2.2729,2.2799,135500.0
2006-03-21 14:30:00,3.26,3.27,3.24,3.26,143000.0,2.2799,2.2869,2.2659,2.2799,143000.0
2006-03-21 15:00:00,3.26,3.27,3.25,3.25,118500.0,2.2799,2.2869,2.2729,2.2729,118500.0
2006-03-21 15:30:00,3.24,3.26,3.23,3.25,253500.0,2.2659,2.2799,2.259,2.2729,253500.0
2006-03-22 09:30:00,3.25,3.26,3.24,3.25,28500.0,2.2729,2.2799,2.2659,2.2729,28500.0
2006-03-22 10:00:00,3.25,3.26,3.25,3.26,30000.0,2.2729,2.2799,2.2729,2.2799,30000.0
2006-03-22 10:30:00,3.26,3.27,3.26,3.26,43000.0,2.2799,2.2869,2.2799,2.2799,43000.0
2006-03-22 11:00:00,3.26,3.29,3.26,3.27,64000.0,2.2799,2.3009,2.2799,2.2869,64000.0
2006-03-22 11:30:00,3.28,3.28,3.26,3.26,90500.0,2.2939,2.2939,2.2799,2.2799,90500.0
2006-03-22 12:00:00,3.26,3.27,3.26,3.26,88000.0,2.2799,2.2869,2.2799,2.2799,88000.0
2006-03-22 12:30:00,3.26,3.26,3.26,3.26,33500.0,2.2799,2.2799,2.2799,2.2799,33500.0
2006-03-22 13:00:00,3.26,3.27,3.26,3.27,63500.0,2.2799,2.2869,2.2799,2.2869,63500.0
2006-03-22 13:30:00,3.28,3.3,3.28,3.3,531000.0,2.2939,2.3079,2.2939,2.3079,531000.0
2006-03-22 14:00:00,3.3,3.3,3.3,3.3,63500.0,2.3079,2.3079,2.3079,2.3079,63500.0
2006-03-22 14:30:00,3.3,3.3,3.3,3.3,99000.0,2.3079,2.3079,2.3079,2.3079,99000.0
2006-03-22 15:00:00,3.3,3.34,3.3,3.34,136000.0,2.3079,2.3359,2.3079,2.3359,136000.0
2006-03-22 15:30:00,3.34,3.37,3.34,3.36,239500.0,2.3359,2.3569,2.3359,2.3499,239500.0
2006-03-23 09:30:00,3.36,3.38,3.35,3.35,29000.0,2.3499,2.3639,2.3429,2.3429,29000.0
2006-03-23 10:00:00,3.35,3.36,3.35,3.35,86000.0,2.3429,2.3499,2.3429,2.3429,86000.0
2006-03-23 10:30:00,3.35,3.35,3.34,3.35,29500.0,2.3429,2.3429,2.3359,2.3429,29500.0
2006-03-23 11:00:00,3.35,3.41,3.34,3.39,99500.0,2.3429,2.3848,2.3359,2.3709,99500.0
2006-03-23 11:30:00,3.4,3.4,3.37,3.37,60500.0,2.3778,2.3778,2.3569,2.3569,60500.0
2006-03-23 12:00:00,3.37,3.37,3.36,3.36,26500.0,2.3569,2.3569,2.3499,2.3499,26500.0
2006-03-23 12:30:00,3.36,3.39,3.36,3.39,34500.0,2.3499,2.3709,2.3499,2.3709,34500.0
2006-03-23 13:00:00,3.39,3.39,3.38,3.38,12000.0,2.3709,2.3709,2.3639,2.3639,12000.0
2006-03-23 13:30:00,3.38,3.38,3.37,3.38,29000.0,2.3639,2.3639,2.3569,2.3639,29000.0
2006-03-23 14:00:00,3.38,3.38,3.36,3.36,130500.0,2.3639,2.3639,2.3499,2.3499,130500.0
2006-03-23 14:30:00,3.36,3.37,3.36,3.37,81000.0,2.3499,2.3569,2.3499,2.3569,81000.0
2006-03-23 15:00:00,3.37,3.38,3.36,3.37,124500.0,2.3569,2.3639,2.3499,2.3569,124500.0
2006-03-23 15:30:00,3.37,3.38,3.37,3.37,47500.0,2.3569,2.3639,2.3569,2.3569,47500.0
2006-03-24 09:30:00,3.38,3.38,3.35,3.35,45500.0,2.3639,2.3639,2.3429,2.3429,45500.0
2006-03-24 10:00:00,3.35,3.38,3.35,3.38,38000.0,2.3429,2.3639,2.3429,2.3639,38000.0
2006-03-24 10:30:00,3.39,3.41,3.39,3.4,87000.0,2.3709,2.3848,2.3709,2.3778,87000.0
2006-03-24 11:00:00,3.4,3.41,3.4,3.4,102000.0,2.3778,2.3848,2.3778,2.3778,102000.0
2006-03-24 11:30:00,3.4,3.4,3.38,3.39,58000.0,2.3778,2.3778,2.3639,2.3709,58000.0
2006-03-24 12:00:00,3.4,3.4,3.39,3.4,62000.0,2.3778,2.3778,2.3709,2.3778,62000.0
2006-03-24 12:30:00,3.4,3.4,3.38,3.38,19000.0,2.3778,2.3778,2.3639,2.3639,19000.0
2006-03-24 13:00:00,3.38,3.38,3.37,3.38,27500.0,2.3639,2.3639,2.3569,2.3639,27500.0
2006-03-24 13:30:00,3.38,3.39,3.38,3.38,47500.0,2.3639,2.3709,2.3639,2.3639,47500.0
2006-03-24 14:00:00,3.38,3.39,3.38,3.38,62000.0,2.3639,2.3709,2.3639,2.3639,62000.0
2006-03-24 14:30:00,3.38,3.4,3.38,3.39,70500.0,2.3639,2.3778,2.3639,2.3709,70500.0
2006-03-24 15:00:00,3.39,3.4,3.39,3.4,48500.0,2.3709,2.3778,2.3709,2.3778,48500.0
2006-03-24 15:30:00,3.4,3.4,3.39,3.4,296500.0,2.3778,2.3778,2.3709,2.3778,296500.0
2006-03-27 09:30:00,3.4,3.4,3.38,3.38,23000.0,2.3778,2.3778,2.3639,2.3639,23000.0
2006-03-27 10:00:00,3.38,3.4,3.38,3.39,26500.0,2.3639,2.3778,2.3639,2.3709,26500.0
2006-03-27 10:30:00,3.39,3.41,3.39,3.4,35500.0,2.3709,2.3848,2.3709,2.3778,35500.0
2006-03-27 11:00:00,3.4,3.4,3.39,3.39,30000.0,2.3778,2.3778,2.3709,2.3709,30000.0
2006-03-27 11:30:00,3.4,3.4,3.39,3.4,42000.0,2.3778,2.3778,2.3709,2.3778,42000.0
2006-03-27 12:00:00,3.4,3.4,3.4,3.4,22500.0,2.3778,2.3778,2.3778,2.3778,22500.0
2006-03-27 12:30:00,3.4,3.4,3.4,3.4,27500.0,2.3778,2.3778,2.3778,2.3778,27500.0
2006-03-27 13:00:00,3.4,3.4,3.4,3.4,16000.0,2.3778,2.3778,2.3778,2.3778,16000.0
2006-03-27 13:30:00,3.4,3.41,3.4,3.41,28000.0,2.3778,2.3848,2.3778,2.3848,28000.0
2006-03-27 14:00:00,3.41,3.41,3.4,3.4,31000.0,2.3848,2.3848,2.3778,2.3778,31000.0
2006-03-27 14:30:00,3.4,3.4,3.39,3.39,61500.0,2.3778,2.3778,2.3709,2.3709,61500.0
2006-03-27 15:00:00,3.39,3.39,3.37,3.37,34000.0,2.3709,2.3709,2.3569,2.3569,34000.0
2006-03-27 15:30:00,3.37,3.38,3.37,3.37,36500.0,2.3569,2.3639,2.3569,2.3569,36500.0
2006-03-28 09:30:00,3.36,3.36,3.3,3.34,231500.0,2.3499,2.3499,2.3079,2.3359,231500.0
2006-03-28 10:00:00,3.35,3.35,3.33,3.34,631500.0,2.3429,2.3429,2.3289,2.3359,631500.0
2006-03-28 10:30:00,3.34,3.34,3.33,3.33,524000.0,2.3359,2.3359,2.3289,2.3289,524000.0
2006-03-28 11:00:00,3.33,3.33,3.32,3.33,557500.0,2.3289,2.3289,2.3219,2.3289,557500.0
2006-03-28 11:30:00,3.33,3.34,3.33,3.34,22000.0,2.3289,2.3359,2.3289,2.3359,22000.0
2006-03-28 12:00:00,3.34,3.35,3.34,3.35,11500.0,2.3359,2.3429,2.3359,2.3429,11500.0
2006-03-28 12:30:00,3.35,3.36,3.35,3.36,16000.0,2.3429,2.3499,2.3429,2.3499,16000.0
2006-03-28 13:00:00,3.36,3.36,3.35,3.35,20500.0,2.3499,2.3499,2.3429,2.3429,20500.0
2006-03-28 13:30:00,3.35,3.35,3.34,3.34,15000.0,2.3429,2.3429,2.3359,2.3359,15000.0
2006-03-28 14:00:00,3.34,3.34,3.32,3.32,49500.0,2.3359,2.3359,2.3219,2.3219,49500.0
2006-03-28 14:30:00,3.32,3.33,3.31,3.32,27500.0,2.3219,2.3289,2.3149,2.3219,27500.0
2006-03-28 15:00:00,3.32,3.32,3.3,3.31,73000.0,2.3219,2.3219,2.3079,2.3149,73000.0
2006-03-28 15:30:00,3.31,3.31,3.31,3.31,62500.0,2.3149,2.3149,2.3149,2.3149,62500.0
2006-03-29 09:30:00,3.32,3.35,3.31,3.33,32000.0,2.3219,2.3429,2.3149,2.3289,32000.0
2006-03-29 10:00:00,3.34,3.34,3.32,3.32,46500.0,2.3359,2.3359,2.3219,2.3219,46500.0
2006-03-29 10:30:00,3.32,3.35,3.32,3.32,40500.0,2.3219,2.3429,2.3219,2.3219,40500.0
2006-03-29 11:00:00,3.32,3.33,3.32,3.33,72000.0,2.3219,2.3289,2.3219,2.3289,72000.0
2006-03-29 11:30:00,3.33,3.33,3.31,3.31,107500.0,2.3289,2.3289,2.3149,2.3149,107500.0
2006-03-29 12:00:00,3.32,3.33,3.31,3.33,90500.0,2.3219,2.3289,2.3149,2.3289,90500.0
2006-03-29 12:30:00,3.33,3.36,3.32,3.35,72000.0,2.3289,2.3499,2.3219,2.3429,72000.0
2006-03-29 13:00:00,3.36,3.38,3.35,3.37,23000.0,2.3499,2.3639,2.3429,2.3569,23000.0
2006-03-29 13:30:00,3.37,3.37,3.36,3.36,38500.0,2.3569,2.3569,2.3499,2.3499,38500.0
2006-03-29 14:00:00,3.36,3.37,3.34,3.34,81500.0,2.3499,2.3569,2.3359,2.3359,81500.0
2006-03-29 14:30:00,3.34,3.35,3.33,3.35,89500.0,2.3359,2.3429,2.3289,2.3429,89500.0
2006-03-29 15:00:00,3.35,3.35,3.34,3.35,101000.0,2.3429,2.3429,2.3359,2.3429,101000.0
2006-03-29 15:30:00,3.35,3.35,3.33,3.34,133000.0,2.3429,2.3429,2.3289,2.3359,133000.0
2006-03-30 09:30:00,3.33,3.35,3.33,3.35,43500.0,2.3289,2.3429,2.3289,2.3429,43500.0
2006-03-30 10:00:00,3.35,3.36,3.35,3.36,48500.0,2.3429,2.3499,2.3429,2.3499,48500.0
2006-03-30 10:30:00,3.36,3.36,3.35,3.35,55500.0,2.3499,2.3499,2.3429,2.3429,55500.0
2006-03-30 11:00:00,3.35,3.35,3.34,3.34,51500.0,2.3429,2.3429,2.3359,2.3359,51500.0
2006-03-30 11:30:00,3.34,3.35,3.33,3.35,87500.0,2.3359,2.3429,2.3289,2.3429,87500.0
2006-03-30 12:00:00,3.35,3.36,3.35,3.36,20500.0,2.3429,2.3499,2.3429,2.3499,20500.0
2006-03-30 12:30:00,3.36,3.36,3.35,3.35,46500.0,2.3499,2.3499,2.3429,2.3429,46500.0
2006-03-30 13:00:00,3.35,3.37,3.35,3.36,133000.0,2.3429,2.3569,2.3429,2.3499,133000.0
2006-03-30 13:30:00,3.36,3.36,3.35,3.36,41000.0,2.3499,2.3499,2.3429,2.3499,41000.0
2006-03-30 14:00:00,3.36,3.38,3.36,3.37,115000.0,2.3499,2.3639,2.3499,2.3569,115000.0
2006-03-30 14:30:00,3.37,3.38,3.37,3.37,42000.0,2.3569,2.3639,2.3569,2.3569,42000.0
2006-03-30 15:00:00,3.37,3.41,3.37,3.41,97000.0,2.3569,2.3848,2.3569,2.3848,97000.0
2006-03-30 15:30:00,3.41,3.41,3.39,3.4,171500.0,2.3848,2.3848,2.3709,2.3778,171500.0
2006-03-31 09:30:00,3.38,3.39,3.36,3.36,139000.0,2.3639,2.3709,2.3499,2.3499,139000.0
2006-03-31 10:00:00,3.36,3.36,3.32,3.32,111000.0,2.3499,2.3499,2.3219,2.3219,111000.0
2006-03-31 10:30:00,3.32,3.32,3.32,3.32,129000.0,2.3219,2.3219,2.3219,2.3219,129000.0
2006-03-31 11:00:00,3.32,3.34,3.32,3.34,117000.0,2.3219,2.3359,2.3219,2.3359,117000.0
2006-03-31 11:30:00,3.33,3.33,3.32,3.32,31000.0,2.3289,2.3289,2.3219,2.3219,31000.0
2006-03-31 12:00:00,3.32,3.33,3.32,3.33,33000.0,2.3219,2.3289,2.3219,2.3289,33000.0
2006-03-31 12:30:00,3.33,3.34,3.33,3.34,25500.0,2.3289,2.3359,2.3289,2.3359,25500.0
2006-03-31 13:00:00,3.34,3.36,3.34,3.35,26500.0,2.3359,2.3499,2.3359,2.3429,26500.0
2006-03-31 13:30:00,3.35,3.35,3.35,3.35,50000.0,2.3429,2.3429,2.3429,2.3429,50000.0
2006-03-31 14:00:00,3.35,3.36,3.35,3.35,20500.0,2.3429,2.3499,2.3429,2.3429,20500.0
2006-03-31 14:30:00,3.35,3.36,3.35,3.36,43000.0,2.3429,2.3499,2.3429,2.3499,43000.0
2006-03-31 15:00:00,3.37,3.39,3.37,3.39,86000.0,2.3569,2.3709,2.3569,2.3709,86000.0
2006-03-31 15:30:00,3.39,3.4,3.39,3.4,215000.0,2.3709,2.3778,2.3709,2.3778,215000.0
2006-04-03 09:30:00,3.4,3.42,3.4,3.42,110500.0,2.3778,2.3918,2.3778,2.3918,110500.0
2006-04-03 10:00:00,3.42,3.44,3.42,3.44,151000.0,2.3918,2.4058,2.3918,2.4058,151000.0
2006-04-03 10:30:00,3.44,3.44,3.43,3.44,333500.0,2.4058,2.4058,2.3988,2.4058,333500.0
2006-04-03 11:00:00,3.44,3.44,3.43,3.43,87500.0,2.4058,2.4058,2.3988,2.3988,87500.0
2006-04-03 11:30:00,3.43,3.43,3.42,3.43,96000.0,2.3988,2.3988,2.3918,2.3988,96000.0
2006-04-03 12:00:00,3.43,3.43,3.4,3.41,114000.0,2.3988,2.3988,2.3778,2.3848,114000.0
2006-04-03 12:30:00,3.42,3.42,3.41,3.42,120500.0,2.3918,2.3918,2.3848,2.3918,120500.0
2006-04-03 13:00:00,3.42,3.42,3.41,3.42,28500.0,2.3918,2.3918,2.3848,2.3918,28500.0
2006-04-03 13:30:00,3.42,3.43,3.42,3.43,66000.0,2.3918,2.3988,2.3918,2.3988,66000.0
2006-04-03 14:00:00,3.43,3.43,3.42,3.42,140000.0,2.3988,2.3988,2.3918,2.3918,140000.0
2006-04-03 14:30:00,3.42,3.42,3.42,3.42,138000.0,2.3918,2.3918,2.3918,2.3918,138000.0
2006-04-03 15:00:00,3.41,3.42,3.41,3.42,128000.0,2.3848,2.3918,2.3848,2.3918,128000.0
2006-04-03 15:30:00,3.42,3.43,3.42,3.42,159000.0,2.3918,2.3988,2.3918,2.3918,159000.0
2006-04-04 09:30:00,3.41,3.42,3.4,3.4,46000.0,2.3848,2.3918,2.3778,2.3778,46000.0
2006-04-04 10:00:00,3.4,3.42,3.4,3.41,85500.0,2.3778,2.3918,2.3778,2.3848,85500.0
2006-04-04 10:30:00,3.42,3.42,3.41,3.42,139500.0,2.3918,2.3918,2.3848,2.3918,139500.0
2006-04-04 11:00:00,3.42,3.42,3.41,3.42,46500.0,2.3918,2.3918,2.3848,2.3918,46500.0
2006-04-04 11:30:00,3.42,3.43,3.42,3.42,97000.0,2.3918,2.3988,2.3918,2.3918,97000.0
2006-04-04 12:00:00,3.42,3.43,3.41,3.41,63500.0,2.3918,2.3988,2.3848,2.3848,63500.0
2006-04-04 12:30:00,3.41,3.42,3.41,3.41,27500.0,2.3848,2.3918,2.3848,2.3848,27500.0
2006-04-04 13:00:00,3.42,3.42,3.39,3.39,52000.0,2.3918,2.3918,2.3709,2.3709,52000.0
2006-04-04 13:30:00,3.4,3.4,3.38,3.38,91000.0,2.3778,2.3778,2.3639,2.3639,91000.0
2006-04-04 14:00:00,3.39,3.4,3.38,3.39,61500.0,2.3709,2.3778,2.3639,2.3709,61500.0
2006-04-04 14:30:00,3.39,3.39,3.36,3.37,252500.0,2.3709,2.3709,2.3499,2.3569,252500.0
2006-04-04 15:00:00,3.37,3.37,3.36,3.37,21000.0,2.3569,2.3569,2.3499,2.3569,21000.0
2006-04-04 15:30:00,3.38,3.38,3.36,3.36,46500.0,2.3639,2.3639,2.3499,2.3499,46500.0
2006-04-05 09:30:00,3.37,3.41,3.33,3.33,33000.0,2.3569,2.3848,2.3289,2.3289,33000.0
2006-04-05 10:00:00,3.33,3.33,3.3,3.3,81000.0,2.3289,2.3289,2.3079,2.3079,81000.0
2006-04-05 10:30:00,3.3,3.3,3.26,3.26,156000.0,2.3079,2.3079,2.2799,2.2799,156000.0
2006-04-05 11:00:00,3.26,3.33,3.26,3.32,222500.0,2.2799,2.3289,2.2799,2.3219,222500.0
2006-04-05 11:30:00,3.32,3.33,3.31,3.32,54500.0,2.3219,2.3289,2.3149,2.3219,54500.0
2006-04-05 12:00:00,3.33,3.37,3.32,3.35,137000.0,2.3289,2.3569,2.3219,2.3429,137000.0
2006-04-05 12:30:00,3.35,3.41,3.35,3.41,143500.0,2.3429,2.3848,2.3429,2.3848,143500.0
2006-04-05 13:00:00,3.41,3.41,3.39,3.4,35500.0,2.3848,2.3848,2.3709,2.3778,35500.0
2006-04-05 13:30:00,3.4,3.4,3.36,3.36,75500.0,2.3778,2.3778,2.3499,2.3499,75500.0
2006-04-05 14:00:00,3.36,3.37,3.36,3.36,43000.0,2.3499,2.3569,2.3499,2.3499,43000.0
2006-04-05 14:30:00,3.36,3.36,3.35,3.36,102500.0,2.3499,2.3499,2.3429,2.3499,102500.0
2006-04-05 15:00:00,3.36,3.39,3.36,3.39,224000.0,2.3499,2.3709,2.3499,2.3709,224000.0
2006-04-05 15:30:00,3.38,3.39,3.37,3.38,169000.0,2.3639,2.3709,2.3569,2.3639,169000.0
2006-04-06 09:30:00,3.37,3.4,3.34,3.38,61500.0,2.3569,2.3778,2.3359,2.3639,61500.0
2006-04-06 10:00:00,3.38,3.4,3.38,3.38,34000.0,2.3639,2.3778,2.3639,2.3639,34000.0
2006-04-06 10:30:00,3.38,3.39,3.37,3.37,48000.0,2.3639,2.3709,2.3569,2.3569,48000.0
2006-04-06 11:00:00,3.37,3.38,3.37,3.38,45500.0,2.3569,2.3639,2.3569,2.3639,45500.0
2006-04-06 11:30:00,3.38,3.38,3.36,3.37,26500.0,2.3639,2.3639,2.3499,2.3569,26500.0
2006-04-06 12:00:00,3.37,3.37,3.32,3.32,55000.0,2.3569,2.3569,2.3219,2.3219,55000.0
2006-04-06 12:30:00,3.32,3.33,3.32,3.32,135000.0,2.3219,2.3289,2.3219,2.3219,135000.0
2006-04-06 13:00:00,3.32,3.37,3.32,3.36,101500.0,2.3219,2.3569,2.3219,2.3499,101500.0
2006-04-06 13:30:00,3.36,3.38,3.35,3.38,55500.0,2.3499,2.3639,2.3429,2.3639,55500.0
2006-04-06 14:00:00,3.38,3.38,3.37,3.38,53500.0,2.3639,2.3639,2.3569,2.3639,53500.0
2006-04-06 14:30:00,3.38,3.4,3.37,3.39,147000.0,2.3639,2.3778,2.3569,2.3709,147000.0
2006-04-06 15:00:00,3.39,3.39,3.39,3.39,67500.0,2.3709,2.3709,2.3709,2.3709,67500.0
2006-04-06 15:30:00,3.39,3.41,3.39,3.4,202500.0,2.3709,2.3848,2.3709,2.3778,202500.0
2006-04-07 09:30:00,3.4,3.4,3.38,3.39,40000.0,2.3778,2.3778,2.3639,2.3709,40000.0
2006-04-07 10:00:00,3.39,3.4,3.36,3.36,38500.0,2.3709,2.3778,2.3499,2.3499,38500.0
2006-04-07 10:30:00,3.36,3.36,3.31,3.34,58000.0,2.3499,2.3499,2.3149,2.3359,58000.0
2006-04-07 11:00:00,3.34,3.35,3.33,3.33,39500.0,2.3359,2.3429,2.3289,2.3289,39500.0
2006-04-07 11:30:00,3.33,3.34,3.32,3.33,52000.0,2.3289,2.3359,2.3219,2.3289,52000.0
2006-04-07 12:00:00,3.34,3.35,3.33,3.34,49000.0,2.3359,2.3429,2.3289,2.3359,49000.0
2006-04-07 12:30:00,3.34,3.34,3.31,3.31,72500.0,2.3359,2.3359,2.3149,2.3149,72500.0
2006-04-07 13:00:00,3.3,3.32,3.28,3.32,28000.0,2.3079,2.3219,2.2939,2.3219,28000.0
2006-04-07 13:30:00,3.32,3.32,3.31,3.32,66000.0,2.3219,2.3219,2.3149,2.3219,66000.0
2006-04-07 14:00:00,3.32,3.32,3.32,3.32,23500.0,2.3219,2.3219,2.3219,2.3219,23500.0
2006-04-07 14:30:00,3.32,3.38,3.32,3.37,116000.0,2.3219,2.3639,2.3219,2.3569,116000.0
2006-04-07 15:00:00,3.37,3.38,3.36,3.38,55000.0,2.3569,2.3639,2.3499,2.3639,55000.0
2006-04-07 15:30:00,3.38,3.38,3.37,3.37,75000.0,2.3639,2.3639,2.3569,2.3569,75000.0
2006-04-10 09:30:00,3.37,3.37,3.34,3.36,24500.0,2.3569,2.3569,2.3359,2.3499,24500.0
2006-04-10 10:00:00,3.37,3.39,3.35,3.38,45500.0,2.3569,2.3709,2.3429,2.3639,45500.0
2006-04-10 10:30:00,3.38,3.38,3.36,3.38,66000.0,2.3639,2.3639,2.3499,2.3639,66000.0
2006-04-10 11:00:00,3.37,3.39,3.37,3.39,23000.0,2.3569,2.3709,2.3569,2.3709,23000.0
2006-04-10 11:30:00,3.39,3.4,3.39,3.39,36000.0,2.3709,2.3778,2.3709,2.3709,36000.0
2006-04-10 12:00:00,3.39,3.4,3.39,3.4,78000.0,2.3709,2.3778,2.3709,2.3778,78000.0
2006-04-10 12:30:00,3.4,3.4,3.39,3.39,39500.0,2.3778,2.3778,2.3709,2.3709,39500.0
2006-04-10 13:00:00,3.39,3.39,3.38,3.38,38500.0,2.3709,2.3709,2.3639,2.3639,38500.0
2006-04-10 13:30:00,3.38,3.38,3.35,3.35,31500.0,2.3639,2.3639,2.3429,2.3429,31500.0
2006-04-10 14:00:00,3.35,3.36,3.35,3.35,54000.0,2.3429,2.3499,2.3429,2.3429,54000.0
2006-04-10 14:30:00,3.35,3.35,3.33,3.33,55000.0,2.3429,2.3429,2.3289,2.3289,55000.0
2006-04-10 15:00:00,3.33,3.35,3.32,3.32,69000.0,2.3289,2.3429,2.3219,2.3219,69000.0
2006-04-10 15:30:00,3.32,3.33,3.3,3.3,92000.0,2.3219,2.3289,2.3079,2.3079,92000.0
2006-04-11 09:30:00,3.31,3.33,3.28,3.29,24500.0,2.3149,2.3289,2.2939,2.3009,24500.0
2006-04-11 10:00:00,3.28,3.28,3.24,3.27,61000.0,2.2939,2.2939,2.2659,2.2869,61000.0
2006-04-11 10:30:00,3.27,3.27,3.27,3.27,33000.0,2.2869,2.2869,2.2869,2.2869,33000.0
2006-04-11 11:00:00,3.27,3.28,3.27,3.28,28000.0,2.2869,2.2939,2.2869,2.2939,28000.0
2006-04-11 11:30:00,3.28,3.28,3.27,3.27,22000.0,2.2939,2.2939,2.2869,2.2869,22000.0
2006-04-11 12:00:00,3.27,3.28,3.26,3.28,38000.0,2.2869,2.2939,2.2799,2.2939,38000.0
2006-04-11 12:30:00,3.28,3.3,3.28,3.3,70000.0,2.2939,2.3079,2.2939,2.3079,70000.0
2006-04-11 13:00:00,3.3,3.33,3.3,3.32,176500.0,2.3079,2.3289,2.3079,2.3219,176500.0
2006-04-11 13:30:00,3.32,3.33,3.31,3.31,111000.0,2.3219,2.3289,2.3149,2.3149,111000.0
2006-04-11 14:00:00,3.31,3.31,3.29,3.29,15000.0,2.3149,2.3149,2.3009,2.3009,15000.0
2006-04-11 14:30:00,3.29,3.29,3.27,3.27,32500.0,2.3009,2.3009,2.2869,2.2869,32500.0
2006-04-11 15:00:00,3.27,3.27,3.24,3.26,137500.0,2.2869,2.2869,2.2659,2.2799,137500.0
2006-04-11 15:30:00,3.26,3.26,3.23,3.24,153000.0,2.2799,2.2799,2.259,2.2659,153000.0
2006-04-12 09:30:00,3.22,3.23,3.22,3.22,20000.0,2.252,2.259,2.252,2.252,20000.0
2006-04-12 10:00:00,3.23,3.27,3.23,3.27,36500.0,2.259,2.2869,2.259,2.2869,36500.0
2006-04-12 10:30:00,3.26,3.26,3.22,3.23,78500.0,2.2799,2.2799,2.252,2.259,78500.0
2006-04-12 11:00:00,3.23,3.27,3.23,3.26,85000.0,2.259,2.2869,2.259,2.2799,85000.0
2006-04-12 11:30:00,3.26,3.26,3.25,3.25,207000.0,2.2799,2.2799,2.2729,2.2729,207000.0
2006-04-12 12:00:00,3.25,3.28,3.25,3.28,279500.0,2.2729,2.2939,2.2729,2.2939,279500.0
2006-04-12 12:30:00,3.28,3.31,3.28,3.3,75500.0,2.2939,2.3149,2.2939,2.3079,75500.0
2006-04-12 13:00:00,3.31,3.34,3.31,3.34,52000.0,2.3149,2.3359,2.3149,2.3359,52000.0
2006-04-12 13:30:00,3.35,3.35,3.32,3.33,402500.0,2.3429,2.3429,2.3219,2.3289,402500.0
2006-04-12 14:00:00,3.33,3.34,3.31,3.31,45000.0,2.3289,2.3359,2.3149,2.3149,45000.0
2006-04-12 14:30:00,3.31,3.31,3.3,3.3,18500.0,2.3149,2.3149,2.3079,2.3079,18500.0
2006-04-12 15:00:00,3.3,3.34,3.3,3.32,101500.0,2.3079,2.3359,2.3079,2.3219,101500.0
2006-04-12 15:30:00,3.33,3.33,3.31,3.31,274000.0,2.3289,2.3289,2.3149,2.3149,274000.0
2006-04-13 09:30:00,3.29,3.3,3.28,3.3,36500.0,2.3009,2.3079,2.2939,2.3079,36500.0
2006-04-13 10:00:00,3.3,3.33,3.3,3.31,47000.0,2.3079,2.3289,2.3079,2.3149,47000.0
2006-04-13 10:30:00,3.3,3.32,3.29,3.31,57500.0,2.3079,2.3219,2.3009,2.3149,57500.0
2006-04-13 11:00:00,3.31,3.33,3.31,3.31,44000.0,2.3149,2.3289,2.3149,2.3149,44000.0
2006-04-13 11:30:00,3.31,3.34,3.31,3.34,31500.0,2.3149,2.3359,2.3149,2.3359,31500.0
2006-04-13 12:00:00,3.33,3.35,3.33,3.33,69000.0,2.3289,2.3429,2.3289,2.3289,69000.0
2006-04-13 12:30:00,3.33,3.33,3.33,3.33,42500.0,2.3289,2.3289,2.3289,2.3289,42500.0
2006-04-13 13:00:00,3.33,3.33,3.32,3.32,95500.0,2.3289,2.3289,2.3219,2.3219,95500.0
2006-04-13 13:30:00,3.32,3.33,3.32,3.33,35000.0,2.3219,2.3289,2.3219,2.3289,35000.0
2006-04-13 14:00:00,3.32,3.32,3.3,3.3,67000.0,2.3219,2.3219,2.3079,2.3079,67000.0
2006-04-13 14:30:00,3.31,3.31,3.3,3.31,107000.0,2.3149,2.3149,2.3079,2.3149,107000.0
2006-04-13 15:00:00,3.31,3.32,3.31,3.31,125500.0,2.3149,2.3219,2.3149,2.3149,125500.0
2006-04-13 15:30:00,3.31,3.32,3.31,3.32,114000.0,2.3149,2.3219,2.3149,2.3219,114000.0
2006-04-17 09:30:00,3.32,3.33,3.3,3.3,23000.0,2.3219,2.3289,2.3079,2.3079,23000.0
2006-04-17 10:00:00,3.29,3.31,3.29,3.3,24000.0,2.3009,2.3149,2.3009,2.3079,24000.0
2006-04-17 10:30:00,3.3,3.31,3.3,3.31,34000.0,2.3079,2.3149,2.3079,2.3149,34000.0
2006-04-17 11:00:00,3.31,3.34,3.31,3.34,35000.0,2.3149,2.3359,2.3149,2.3359,35000.0
2006-04-17 11:30:00,3.34,3.36,3.34,3.36,21000.0,2.3359,2.3499,2.3359,2.3499,21000.0
2006-04-17 12:00:00,3.36,3.37,3.35,3.37,61500.0,2.3499,2.3569,2.3429,2.3569,61500.0
2006-04-17 12:30:00,3.37,3.37,3.34,3.34,112000.0,2.3569,2.3569,2.3359,2.3359,112000.0
2006-04-17 13:00:00,3.34,3.34,3.33,3.33,175500.0,2.3359,2.3359,2.3289,2.3289,175500.0
2006-04-17 13:30:00,3.33,3.33,3.29,3.29,99500.0,2.3289,2.3289,2.3009,2.3009,99500.0
2006-04-17 14:00:00,3.3,3.32,3.29,3.3,107000.0,2.3079,2.3219,2.3009,2.3079,107000.0
2006-04-17 14:30:00,3.3,3.32,3.29,3.32,97000.0,2.3079,2.3219,2.3009,2.3219,97000.0
2006-04-17 15:00:00,3.32,3.32,3.31,3.31,141500.0,2.3219,2.3219,2.3149,2.3149,141500.0
2006-04-17 15:30:00,3.31,3.31,3.28,3.29,135500.0,2.3149,2.3149,2.2939,2.3009,135500.0
2006-04-18 09:30:00,3.28,3.38,3.27,3.38,73500.0,2.2939,2.3639,2.2869,2.3639,73500.0
2006-04-18 10:00:00,3.38,3.4,3.37,3.39,108500.0,2.3639,2.3778,2.3569,2.3709,108500.0
2006-04-18 10:30:00,3.39,3.4,3.38,3.4,67500.0,2.3709,2.3778,2.3639,2.3778,67500.0
2006-04-18 11:00:00,3.4,3.4,3.38,3.4,64500.0,2.3778,2.3778,2.3639,2.3778,64500.0
2006-04-18 11:30:00,3.4,3.4,3.39,3.4,141000.0,2.3778,2.3778,2.3709,2.3778,141000.0
2006-04-18 12:00:00,3.4,3.4,3.39,3.4,68500.0,2.3778,2.3778,2.3709,2.3778,68500.0
2006-04-18 12:30:00,3.4,3.4,3.37,3.38,188000.0,2.3778,2.3778,2.3569,2.3639,188000.0
2006-04-18 13:00:00,3.39,3.4,3.38,3.39,94000.0,2.3709,2.3778,2.3639,2.3709,94000.0
2006-04-18 13:30:00,3.39,3.39,3.39,3.39,57500.0,2.3709,2.3709,2.3709,2.3709,57500.0
2006-04-18 14:00:00,3.39,3.4,3.39,3.4,258000.0,2.3709,2.3778,2.3709,2.3778,258000.0
2006-04-18 14:30:00,3.4,3.4,3.39,3.4,781500.0,2.3778,2.3778,2.3709,2.3778,781500.0
2006-04-18 15:00:00,3.4,3.4,3.39,3.4,135500.0,2.3778,2.3778,2.3709,2.3778,135500.0
2006-04-18 15:30:00,3.4,3.4,3.4,3.4,142000.0,2.3778,2.3778,2.3778,2.3778,142000.0
2006-04-19 09:30:00,3.4,3.4,3.37,3.38,45500.0,2.3778,2.3778,2.3569,2.3639,45500.0
2006-04-19 10:00:00,3.39,3.39,3.38,3.39,21000.0,2.3709,2.3709,2.3639,2.3709,21000.0
2006-04-19 10:30:00,3.39,3.4,3.38,3.39,42500.0,2.3709,2.3778,2.3639,2.3709,42500.0
2006-04-19 11:00:00,3.39,3.4,3.38,3.4,111000.0,2.3709,2.3778,2.3639,2.3778,111000.0
2006-04-19 11:30:00,3.4,3.43,3.4,3.42,188500.0,2.3778,2.3988,2.3778,2.3918,188500.0
2006-04-19 12:00:00,3.42,3.43,3.42,3.43,94000.0,2.3918,2.3988,2.3918,2.3988,94000.0
2006-04-19 12:30:00,3.43,3.44,3.43,3.44,149000.0,2.3988,2.4058,2.3988,2.4058,149000.0
2006-04-19 13:00:00,3.43,3.43,3.42,3.43,147500.0,2.3988,2.3988,2.3918,2.3988,147500.0
2006-04-19 13:30:00,3.43,3.44,3.41,3.44,247500.0,2.3988,2.4058,2.3848,2.4058,247500.0
2006-04-19 14:00:00,3.45,3.45,3.43,3.44,84000.0,2.4128,2.4128,2.3988,2.4058,84000.0
2006-04-19 14:30:00,3.44,3.45,3.43,3.45,250500.0,2.4058,2.4128,2.3988,2.4128,250500.0
2006-04-19 15:00:00,3.45,3.45,3.44,3.45,225000.0,2.4128,2.4128,2.4058,2.4128,225000.0
2006-04-19 15:30:00,3.45,3.51,3.45,3.47,188000.0,2.4128,2.4548,2.4128,2.4268,188000.0
2006-04-20 09:30:00,3.48,3.54,3.48,3.53,19500.0,2.4338,2.4758,2.4338,2.4688,19500.0
2006-04-20 10:00:00,3.53,3.58,3.53,3.57,157500.0,2.4688,2.5037,2.4688,2.4967,157500.0
2006-04-20 10:30:00,3.58,3.58,3.53,3.55,393500.0,2.5037,2.5037,2.4688,2.4828,393500.0
2006-04-20 11:00:00,3.55,3.56,3.5,3.5,337000.0,2.4828,2.4897,2.4478,2.4478,337000.0
2006-04-20 11:30:00,3.51,3.54,3.51,3.54,37000.0,2.4548,2.4758,2.4548,2.4758,37000.0
2006-04-20 12:00:00,3.54,3.56,3.54,3.55,88500.0,2.4758,2.4897,2.4758,2.4828,88500.0
2006-04-20 12:30:00,3.55,3.55,3.53,3.54,42000.0,2.4828,2.4828,2.4688,2.4758,42000.0
2006-04-20 13:00:00,3.54,3.54,3.53,3.54,39000.0,2.4758,2.4758,2.4688,2.4758,39000.0
2006-04-20 13:30:00,3.54,3.54,3.53,3.54,33500.0,2.4758,2.4758,2.4688,2.4758,33500.0
2006-04-20 14:00:00,3.54,3.54,3.53,3.54,36000.0,2.4758,2.4758,2.4688,2.4758,36000.0
2006-04-20 14:30:00,3.54,3.54,3.53,3.53,82500.0,2.4758,2.4758,2.4688,2.4688,82500.0
2006-04-20 15:00:00,3.53,3.59,3.53,3.58,104500.0,2.4688,2.5107,2.4688,2.5037,104500.0
2006-04-20 15:30:00,3.59,3.6,3.58,3.58,301000.0,2.5107,2.5177,2.5037,2.5037,301000.0
2006-04-21 09:30:00,3.61,3.62,3.6,3.61,189000.0,2.5247,2.5317,2.5177,2.5247,189000.0
2006-04-21 10:00:00,3.61,3.61,3.58,3.58,135500.0,2.5247,2.5247,2.5037,2.5037,135500.0
2006-04-21 10:30:00,3.58,3.61,3.55,3.6,46500.0,2.5037,2.5247,2.4828,2.5177,46500.0
2006-04-21 11:00:00,3.6,3.61,3.58,3.6,51500.0,2.5177,2.5247,2.5037,2.5177,51500.0
2006-04-21 11:30:00,3.6,3.61,3.6,3.61,51000.0,2.5177,2.5247,2.5177,2.5247,51000.0
2006-04-21 12:00:00,3.6,3.61,3.6,3.61,33500.0,2.5177,2.5247,2.5177,2.5247,33500.0
2006-04-21 12:30:00,3.6,3.62,3.6,3.61,22000.0,2.5177,2.5317,2.5177,2.5247,22000.0
2006-04-21 13:00:00,3.61,3.62,3.6,3.6,6030000.0,2.5247,2.5317,2.5177,2.5177,6030000.0
2006-04-21 13:30:00,3.6,3.63,3.6,3.63,47500.0,2.5177,2.5387,2.5177,2.5387,47500.0
2006-04-21 14:00:00,3.63,3.63,3.47,3.47,627000.0,2.5387,2.5387,2.4268,2.4268,627000.0
2006-04-21 14:30:00,3.47,3.49,3.45,3.48,287500.0,2.4268,2.4408,2.4128,2.4338,287500.0
2006-04-21 15:00:00,3.48,3.52,3.48,3.5,118500.0,2.4338,2.4618,2.4338,2.4478,118500.0
2006-04-21 15:30:00,3.51,3.55,3.51,3.55,166000.0,2.4548,2.4828,2.4548,2.4828,166000.0
2006-04-24 09:30:00,3.55,3.56,3.51,3.51,118500.0,2.4828,2.4897,2.4548,2.4548,118500.0
2006-04-24 10:00:00,3.51,3.51,3.48,3.51,162500.0,2.4548,2.4548,2.4338,2.4548,162500.0
2006-04-24 10:30:00,3.51,3.54,3.5,3.52,81000.0,2.4548,2.4758,2.4478,2.4618,81000.0
2006-04-24 11:00:00,3.52,3.52,3.5,3.51,49000.0,2.4618,2.4618,2.4478,2.4548,49000.0
2006-04-24 11:30:00,3.5,3.52,3.5,3.52,41500.0,2.4478,2.4618,2.4478,2.4618,41500.0
2006-04-24 12:00:00,3.52,3.54,3.51,3.54,45500.0,2.4618,2.4758,2.4548,2.4758,45500.0
2006-04-24 12:30:00,3.54,3.55,3.53,3.53,39500.0,2.4758,2.4828,2.4688,2.4688,39500.0
2006-04-24 13:00:00,3.53,3.53,3.5,3.52,81000.0,2.4688,2.4688,2.4478,2.4618,81000.0
2006-04-24 13:30:00,3.52,3.53,3.5,3.5,90500.0,2.4618,2.4688,2.4478,2.4478,90500.0
2006-04-24 14:00:00,3.5,3.52,3.5,3.52,50500.0,2.4478,2.4618,2.4478,2.4618,50500.0
2006-04-24 14:30:00,3.51,3.52,3.5,3.51,38500.0,2.4548,2.4618,2.4478,2.4548,38500.0
2006-04-24 15:00:00,3.5,3.5,3.49,3.49,51500.0,2.4478,2.4478,2.4408,2.4408,51500.0
2006-04-24 15:30:00,3.49,3.49,3.46,3.48,611500.0,2.4408,2.4408,2.4198,2.4338,611500.0
2006-04-25 09:30:00,3.48,3.51,3.45,3.5,47000.0,2.4338,2.4548,2.4128,2.4478,47000.0
2006-04-25 10:00:00,3.5,3.5,3.48,3.48,135000.0,2.4478,2.4478,2.4338,2.4338,135000.0
2006-04-25 10:30:00,3.48,3.52,3.48,3.5,75500.0,2.4338,2.4618,2.4338,2.4478,75500.0
2006-04-25 11:00:00,3.5,3.52,3.5,3.51,147500.0,2.4478,2.4618,2.4478,2.4548,147500.0
2006-04-25 11:30:00,3.52,3.54,3.5,3.51,117500.0,2.4618,2.4758,2.4478,2.4548,117500.0
2006-04-25 12:00:00,3.51,3.53,3.5,3.53,61500.0,2.4548,2.4688,2.4478,2.4688,61500.0
2006-04-25 12:30:00,3.53,3.55,3.53,3.54,61000.0,2.4688,2.4828,2.4688,2.4758,61000.0
2006-04-25 13:00:00,3.54,3.54,3.52,3.53,117500.0,2.4758,2.4758,2.4618,2.4688,117500.0
2006-04-25 13:30:00,3.53,3.55,3.53,3.54,71500.0,2.4688,2.4828,2.4688,2.4758,71500.0
2006-04-25 14:00:00,3.54,3.56,3.53,3.55,210000.0,2.4758,2.4897,2.4688,2.4828,210000.0
2006-04-25 14:30:00,3.56,3.56,3.54,3.55,50500.0,2.4897,2.4897,2.4758,2.4828,50500.0
2006-04-25 15:00:00,3.55,3.55,3.54,3.55,63500.0,2.4828,2.4828,2.4758,2.4828,63500.0
2006-04-25 15:30:00,3.55,3.56,3.55,3.56,215000.0,2.4828,2.4897,2.4828,2.4897,215000.0
2006-04-26 09:30:00,3.58,3.62,3.58,3.61,73000.0,2.5037,2.5317,2.5037,2.5247,73000.0
2006-04-26 10:00:00,3.6,3.67,3.58,3.64,106000.0,2.5177,2.5667,2.5037,2.5457,106000.0
2006-04-26 10:30:00,3.63,3.65,3.57,3.57,332500.0,2.5387,2.5527,2.4967,2.4967,332500.0
2006-04-26 11:00:00,3.57,3.62,3.57,3.58,60000.0,2.4967,2.5317,2.4967,2.5037,60000.0
2006-04-26 11:30:00,3.58,3.6,3.58,3.6,58500.0,2.5037,2.5177,2.5037,2.5177,58500.0
2006-04-26 12:00:00,3.6,3.61,3.59,3.6,48000.0,2.5177,2.5247,2.5107,2.5177,48000.0
2006-04-26 12:30:00,3.6,3.6,3.57,3.57,30500.0,2.5177,2.5177,2.4967,2.4967,30500.0
2006-04-26 13:00:00,3.57,3.57,3.54,3.56,102000.0,2.4967,2.4967,2.4758,2.4897,102000.0
2006-04-26 13:30:00,3.56,3.59,3.56,3.58,71000.0,2.4897,2.5107,2.4897,2.5037,71000.0
2006-04-26 14:00:00,3.59,3.59,3.56,3.56,139000.0,2.5107,2.5107,2.4897,2.4897,139000.0
2006-04-26 14:30:00,3.56,3.57,3.53,3.53,63000.0,2.4897,2.4967,2.4688,2.4688,63000.0
2006-04-26 15:00:00,3.53,3.55,3.52,3.54,180000.0,2.4688,2.4828,2.4618,2.4758,180000.0
2006-04-26 15:30:00,3.54,3.56,3.54,3.55,168000.0,2.4758,2.4897,2.4758,2.4828,168000.0
2006-04-27 09:30:00,3.52,3.52,3.49,3.51,67000.0,2.4618,2.4618,2.4408,2.4548,67000.0
2006-04-27 10:00:00,3.51,3.56,3.51,3.53,79000.0,2.4548,2.4897,2.4548,2.4688,79000.0
2006-04-27 10:30:00,3.53,3.54,3.51,3.53,48000.0,2.4688,2.4758,2.4548,2.4688,48000.0
2006-04-27 11:00:00,3.53,3.58,3.53,3.56,90500.0,2.4688,2.5037,2.4688,2.4897,90500.0
2006-04-27 11:30:00,3.56,3.57,3.52,3.55,56000.0,2.4897,2.4967,2.4618,2.4828,56000.0
2006-04-27 12:00:00,3.56,3.59,3.55,3.57,164500.0,2.4897,2.5107,2.4828,2.4967,164500.0
2006-04-27 12:30:00,3.57,3.58,3.56,3.56,42500.0,2.4967,2.5037,2.4897,2.4897,42500.0
2006-04-27 13:00:00,3.57,3.58,3.56,3.57,215000.0,2.4967,2.5037,2.4897,2.4967,215000.0
2006-04-27 13:30:00,3.57,3.57,3.54,3.55,30500.0,2.4967,2.4967,2.4758,2.4828,30500.0
2006-04-27 14:00:00,3.54,3.55,3.52,3.52,34000.0,2.4758,2.4828,2.4618,2.4618,34000.0
2006-04-27 14:30:00,3.52,3.57,3.52,3.57,160500.0,2.4618,2.4967,2.4618,2.4967,160500.0
2006-04-27 15:00:00,3.57,3.57,3.54,3.55,129000.0,2.4967,2.4967,2.4758,2.4828,129000.0
2006-04-27 15:30:00,3.55,3.56,3.53,3.53,150000.0,2.4828,2.4897,2.4688,2.4688,150000.0
2006-04-28 09:30:00,3.5,3.5,3.38,3.38,547000.0,2.4478,2.4478,2.3639,2.3639,547000.0
2006-04-28 10:00:00,3.38,3.42,3.32,3.37,714000.0,2.3639,2.3918,2.3219,2.3569,714000.0
2006-04-28 10:30:00,3.37,3.41,3.37,3.38,469000.0,2.3569,2.3848,2.3569,2.3639,469000.0
2006-04-28 11:00:00,3.37,3.44,3.37,3.44,258000.0,2.3569,2.4058,2.3569,2.4058,258000.0
2006-04-28 11:30:00,3.43,3.44,3.41,3.44,188000.0,2.3988,2.4058,2.3848,2.4058,188000.0
2006-04-28 12:00:00,3.44,3.48,3.43,3.47,217000.0,2.4058,2.4338,2.3988,2.4268,217000.0
2006-04-28 12:30:00,3.47,3.47,3.45,3.46,134500.0,2.4268,2.4268,2.4128,2.4198,134500.0
2006-04-28 13:00:00,3.46,3.47,3.46,3.46,82500.0,2.4198,2.4268,2.4198,2.4198,82500.0
2006-04-28 13:30:00,3.47,3.47,3.45,3.45,116000.0,2.4268,2.4268,2.4128,2.4128,116000.0
2006-04-28 14:00:00,3.45,3.46,3.45,3.46,129000.0,2.4128,2.4198,2.4128,2.4198,129000.0
2006-04-28 14:30:00,3.46,3.48,3.45,3.48,334500.0,2.4198,2.4338,2.4128,2.4338,334500.0
2006-04-28 15:00:00,3.48,3.48,3.46,3.46,246500.0,2.4338,2.4338,2.4198,2.4198,246500.0
2006-04-28 15:30:00,3.46,3.47,3.45,3.46,293000.0,2.4198,2.4268,2.4128,2.4198,293000.0
2006-05-01 09:30:00,3.4,3.43,3.37,3.43,255000.0,2.3778,2.3988,2.3569,2.3988,255000.0
2006-05-01 10:00:00,3.43,3.5,3.42,3.47,193000.0,2.3988,2.4478,2.3918,2.4268,193000.0
2006-05-01 10:30:00,3.47,3.5,3.46,3.49,605000.0,2.4268,2.4478,2.4198,2.4408,605000.0
2006-05-01 11:00:00,3.49,3.5,3.49,3.49,152500.0,2.4408,2.4478,2.4408,2.4408,152500.0
2006-05-01 11:30:00,3.49,3.52,3.49,3.51,221000.0,2.4408,2.4618,2.4408,2.4548,221000.0
2006-05-01 12:00:00,3.51,3.51,3.5,3.51,59000.0,2.4548,2.4548,2.4478,2.4548,59000.0
2006-05-01 12:30:00,3.51,3.52,3.5,3.52,30500.0,2.4548,2.4618,2.4478,2.4618,30500.0
2006-05-01 13:00:00,3.52,3.52,3.51,3.52,22500.0,2.4618,2.4618,2.4548,2.4618,22500.0
2006-05-01 13:30:00,3.52,3.53,3.52,3.52,269500.0,2.4618,2.4688,2.4618,2.4618,269500.0
2006-05-01 14:00:00,3.52,3.52,3.52,3.52,30000.0,2.4618,2.4618,2.4618,2.4618,30000.0
2006-05-01 14:30:00,3.52,3.56,3.52,3.55,67500.0,2.4618,2.4897,2.4618,2.4828,67500.0
2006-05-01 15:00:00,3.55,3.55,3.52,3.52,232000.0,2.4828,2.4828,2.4618,2.4618,232000.0
2006-05-01 15:30:00,3.53,3.57,3.52,3.55,186500.0,2.4688,2.4967,2.4618,2.4828,186500.0
2006-05-02 09:30:00,3.59,3.66,3.58,3.65,304500.0,2.5107,2.5597,2.5037,2.5527,304500.0
2006-05-02 10:00:00,3.65,3.66,3.64,3.64,824000.0,2.5527,2.5597,2.5457,2.5457,824000.0
2006-05-02 10:30:00,3.64,3.64,3.6,3.61,313000.0,2.5457,2.5457,2.5177,2.5247,313000.0
2006-05-02 11:00:00,3.61,3.62,3.6,3.61,70500.0,2.5247,2.5317,2.5177,2.5247,70500.0
2006-05-02 11:30:00,3.61,3.64,3.61,3.64,93500.0,2.5247,2.5457,2.5247,2.5457,93500.0
2006-05-02 12:00:00,3.64,3.65,3.63,3.64,144000.0,2.5457,2.5527,2.5387,2.5457,144000.0
2006-05-02 12:30:00,3.64,3.64,3.62,3.63,131500.0,2.5457,2.5457,2.5317,2.5387,131500.0
2006-05-02 13:00:00,3.63,3.64,3.63,3.64,60000.0,2.5387,2.5457,2.5387,2.5457,60000.0
2006-05-02 13:30:00,3.64,3.65,3.62,3.65,202500.0,2.5457,2.5527,2.5317,2.5527,202500.0
2006-05-02 14:00:00,3.65,3.68,3.65,3.67,300500.0,2.5527,2.5737,2.5527,2.5667,300500.0
2006-05-02 14:30:00,3.67,3.7,3.67,3.7,386000.0,2.5667,2.5877,2.5667,2.5877,386000.0
2006-05-02 15:00:00,3.7,3.72,3.69,3.72,224500.0,2.5877,2.6016,2.5807,2.6016,224500.0
2006-05-02 15:30:00,3.72,3.75,3.71,3.75,1225500.0,2.6016,2.6226,2.5946,2.6226,1225500.0
2006-05-03 09:30:00,3.74,3.74,3.66,3.7,146000.0,2.6156,2.6156,2.5597,2.5877,146000.0
2006-05-03 10:00:00,3.69,3.69,3.67,3.67,219000.0,2.5807,2.5807,2.5667,2.5667,219000.0
2006-05-03 10:30:00,3.67,3.7,3.66,3.68,533500.0,2.5667,2.5877,2.5597,2.5737,533500.0
2006-05-03 11:00:00,3.67,3.68,3.64,3.64,210500.0,2.5667,2.5737,2.5457,2.5457,210500.0
2006-05-03 11:30:00,3.64,3.68,3.64,3.66,117500.0,2.5457,2.5737,2.5457,2.5597,117500.0
2006-05-03 12:00:00,3.67,3.67,3.65,3.67,191000.0,2.5667,2.5667,2.5527,2.5667,191000.0
2006-05-03 12:30:00,3.66,3.66,3.65,3.66,335000.0,2.5597,2.5597,2.5527,2.5597,335000.0
2006-05-03 13:00:00,3.66,3.67,3.66,3.67,65500.0,2.5597,2.5667,2.5597,2.5667,65500.0
2006-05-03 13:30:00,3.67,3.68,3.66,3.67,300000.0,2.5667,2.5737,2.5597,2.5667,300000.0
2006-05-03 14:00:00,3.66,3.67,3.65,3.65,435000.0,2.5597,2.5667,2.5527,2.5527,435000.0
2006-05-03 14:30:00,3.66,3.66,3.65,3.66,72000.0,2.5597,2.5597,2.5527,2.5597,72000.0
2006-05-03 15:00:00,3.66,3.66,3.66,3.66,123500.0,2.5597,2.5597,2.5597,2.5597,123500.0
2006-05-03 15:30:00,3.66,3.67,3.65,3.65,335000.0,2.5597,2.5667,2.5527,2.5527,335000.0
2006-05-04 09:30:00,3.67,3.67,3.63,3.64,95000.0,2.5667,2.5667,2.5387,2.5457,95000.0
2006-05-04 10:00:00,3.64,3.66,3.64,3.64,61000.0,2.5457,2.5597,2.5457,2.5457,61000.0
2006-05-04 10:30:00,3.64,3.64,3.59,3.59,36500.0,2.5457,2.5457,2.5107,2.5107,36500.0
2006-05-04 11:00:00,3.6,3.62,3.59,3.62,117500.0,2.5177,2.5317,2.5107,2.5317,117500.0
2006-05-04 11:30:00,3.62,3.64,3.61,3.63,43500.0,2.5317,2.5457,2.5247,2.5387,43500.0
2006-05-04 12:00:00,3.63,3.63,3.6,3.6,64000.0,2.5387,2.5387,2.5177,2.5177,64000.0
2006-05-04 12:30:00,3.59,3.59,3.58,3.58,158500.0,2.5107,2.5107,2.5037,2.5037,158500.0
2006-05-04 13:00:00,3.58,3.58,3.57,3.58,125500.0,2.5037,2.5037,2.4967,2.5037,125500.0
2006-05-04 13:30:00,3.59,3.6,3.59,3.59,187500.0,2.5107,2.5177,2.5107,2.5107,187500.0
2006-05-04 14:00:00,3.59,3.6,3.59,3.59,350500.0,2.5107,2.5177,2.5107,2.5107,350500.0
2006-05-04 14:30:00,3.59,3.6,3.58,3.59,323000.0,2.5107,2.5177,2.5037,2.5107,323000.0
2006-05-04 15:00:00,3.59,3.59,3.58,3.59,319000.0,2.5107,2.5107,2.5037,2.5107,319000.0
2006-05-04 15:30:00,3.59,3.59,3.58,3.58,367000.0,2.5107,2.5107,2.5037,2.5037,367000.0
2006-05-05 09:30:00,3.58,3.58,3.53,3.56,171000.0,2.5037,2.5037,2.4688,2.4897,171000.0
2006-05-05 10:00:00,3.56,3.57,3.56,3.56,130000.0,2.4897,2.4967,2.4897,2.4897,130000.0
2006-05-05 10:30:00,3.56,3.56,3.55,3.55,140000.0,2.4897,2.4897,2.4828,2.4828,140000.0
2006-05-05 11:00:00,3.54,3.56,3.54,3.56,112500.0,2.4758,2.4897,2.4758,2.4897,112500.0
2006-05-05 11:30:00,3.56,3.6,3.56,3.6,273000.0,2.4897,2.5177,2.4897,2.5177,273000.0
2006-05-05 12:00:00,3.6,3.6,3.6,3.6,396000.0,2.5177,2.5177,2.5177,2.5177,396000.0
2006-05-05 12:30:00,3.6,3.6,3.59,3.59,19000.0,2.5177,2.5177,2.5107,2.5107,19000.0
2006-05-05 13:00:00,3.59,3.6,3.59,3.6,174000.0,2.5107,2.5177,2.5107,2.5177,174000.0
2006-05-05 13:30:00,3.6,3.61,3.6,3.61,41000.0,2.5177,2.5247,2.5177,2.5247,41000.0
2006-05-05 14:00:00,3.61,3.61,3.61,3.61,14500.0,2.5247,2.5247,2.5247,2.5247,14500.0
2006-05-05 14:30:00,3.61,3.61,3.59,3.6,129500.0,2.5247,2.5247,2.5107,2.5177,129500.0
2006-05-05 15:00:00,3.6,3.61,3.59,3.6,225000.0,2.5177,2.5247,2.5107,2.5177,225000.0
2006-05-05 15:30:00,3.6,3.6,3.59,3.59,74000.0,2.5177,2.5177,2.5107,2.5107,74000.0
2006-05-08 09:30:00,3.59,3.59,3.56,3.57,44500.0,2.5107,2.5107,2.4897,2.4967,44500.0
2006-05-08 10:00:00,3.57,3.57,3.55,3.55,64500.0,2.4967,2.4967,2.4828,2.4828,64500.0
2006-05-08 10:30:00,3.55,3.55,3.52,3.52,64500.0,2.4828,2.4828,2.4618,2.4618,64500.0
2006-05-08 11:00:00,3.52,3.53,3.52,3.52,141000.0,2.4618,2.4688,2.4618,2.4618,141000.0
2006-05-08 11:30:00,3.52,3.53,3.52,3.52,69000.0,2.4618,2.4688,2.4618,2.4618,69000.0
2006-05-08 12:00:00,3.52,3.53,3.52,3.52,85000.0,2.4618,2.4688,2.4618,2.4618,85000.0
2006-05-08 12:30:00,3.52,3.53,3.52,3.52,111000.0,2.4618,2.4688,2.4618,2.4618,111000.0
2006-05-08 13:00:00,3.52,3.52,3.51,3.51,71500.0,2.4618,2.4618,2.4548,2.4548,71500.0
2006-05-08 13:30:00,3.51,3.51,3.51,3.51,31500.0,2.4548,2.4548,2.4548,2.4548,31500.0
2006-05-08 14:00:00,3.51,3.51,3.49,3.51,194500.0,2.4548,2.4548,2.4408,2.4548,194500.0
2006-05-08 14:30:00,3.51,3.51,3.5,3.51,129000.0,2.4548,2.4548,2.4478,2.4548,129000.0
2006-05-08 15:00:00,3.51,3.52,3.5,3.52,201000.0,2.4548,2.4618,2.4478,2.4618,201000.0
2006-05-08 15:30:00,3.52,3.52,3.5,3.52,223000.0,2.4618,2.4618,2.4478,2.4618,223000.0
2006-05-09 09:30:00,3.52,3.53,3.5,3.52,44000.0,2.4618,2.4688,2.4478,2.4618,44000.0
2006-05-09 10:00:00,3.52,3.52,3.51,3.52,157000.0,2.4618,2.4618,2.4548,2.4618,157000.0
2006-05-09 10:30:00,3.52,3.52,3.51,3.51,47000.0,2.4618,2.4618,2.4548,2.4548,47000.0
2006-05-09 11:00:00,3.51,3.54,3.51,3.53,182000.0,2.4548,2.4758,2.4548,2.4688,182000.0
2006-05-09 11:30:00,3.53,3.54,3.52,3.52,116500.0,2.4688,2.4758,2.4618,2.4618,116500.0
2006-05-09 12:00:00,3.53,3.53,3.52,3.52,135000.0,2.4688,2.4688,2.4618,2.4618,135000.0
2006-05-09 12:30:00,3.52,3.52,3.51,3.52,46500.0,2.4618,2.4618,2.4548,2.4618,46500.0
2006-05-09 13:00:00,3.52,3.52,3.51,3.52,47000.0,2.4618,2.4618,2.4548,2.4618,47000.0
2006-05-09 13:30:00,3.52,3.53,3.51,3.53,89000.0,2.4618,2.4688,2.4548,2.4688,89000.0
2006-05-09 14:00:00,3.53,3.53,3.52,3.52,28500.0,2.4688,2.4688,2.4618,2.4618,28500.0
2006-05-09 14:30:00,3.52,3.53,3.52,3.52,115000.0,2.4618,2.4688,2.4618,2.4618,115000.0
2006-05-09 15:00:00,3.52,3.52,3.5,3.51,103000.0,2.4618,2.4618,2.4478,2.4548,103000.0
2006-05-09 15:30:00,3.51,3.51,3.5,3.51,129500.0,2.4548,2.4548,2.4478,2.4548,129500.0
2006-05-10 09:30:00,3.5,3.51,3.46,3.5,104000.0,2.4478,2.4548,2.4198,2.4478,104000.0
2006-05-10 10:00:00,3.5,3.53,3.5,3.52,414500.0,2.4478,2.4688,2.4478,2.4618,414500.0
2006-05-10 10:30:00,3.52,3.53,3.51,3.52,190000.0,2.4618,2.4688,2.4548,2.4618,190000.0
2006-05-10 11:00:00,3.52,3.6,3.52,3.6,559500.0,2.4618,2.5177,2.4618,2.5177,559500.0
2006-05-10 11:30:00,3.59,3.59,3.57,3.58,39000.0,2.5107,2.5107,2.4967,2.5037,39000.0
2006-05-10 12:00:00,3.57,3.57,3.56,3.56,61000.0,2.4967,2.4967,2.4897,2.4897,61000.0
2006-05-10 12:30:00,3.56,3.57,3.56,3.57,57500.0,2.4897,2.4967,2.4897,2.4967,57500.0
2006-05-10 13:00:00,3.57,3.57,3.53,3.53,74500.0,2.4967,2.4967,2.4688,2.4688,74500.0
2006-05-10 13:30:00,3.53,3.53,3.52,3.52,147500.0,2.4688,2.4688,2.4618,2.4618,147500.0
2006-05-10 14:00:00,3.52,3.56,3.52,3.52,173000.0,2.4618,2.4897,2.4618,2.4618,173000.0
2006-05-10 14:30:00,3.52,3.53,3.5,3.51,219500.0,2.4618,2.4688,2.4478,2.4548,219500.0
2006-05-10 15:00:00,3.51,3.52,3.5,3.51,185500.0,2.4548,2.4618,2.4478,2.4548,185500.0
2006-05-10 15:30:00,3.51,3.51,3.5,3.5,221000.0,2.4548,2.4548,2.4478,2.4478,221000.0
2006-05-11 09:30:00,3.49,3.5,3.48,3.48,79000.0,2.4437,2.4507,2.4366,2.4366,79000.0
2006-05-11 10:00:00,3.48,3.53,3.48,3.51,50500.0,2.4366,2.4717,2.4366,2.4577,50500.0
2006-05-11 10:30:00,3.51,3.56,3.5,3.55,239000.0,2.4577,2.4927,2.4507,2.4857,239000.0
2006-05-11 11:00:00,3.55,3.56,3.53,3.53,73000.0,2.4857,2.4927,2.4717,2.4717,73000.0
2006-05-11 11:30:00,3.53,3.53,3.51,3.51,94000.0,2.4717,2.4717,2.4577,2.4577,94000.0
2006-05-11 12:00:00,3.51,3.51,3.49,3.49,44000.0,2.4577,2.4577,2.4437,2.4437,44000.0
2006-05-11 12:30:00,3.49,3.49,3.48,3.48,147000.0,2.4437,2.4437,2.4366,2.4366,147000.0
2006-05-11 13:00:00,3.48,3.49,3.46,3.46,154500.0,2.4366,2.4437,2.4226,2.4226,154500.0
2006-05-11 13:30:00,3.46,3.46,3.45,3.46,347500.0,2.4226,2.4226,2.4156,2.4226,347500.0
2006-05-11 14:00:00,3.46,3.48,3.46,3.48,47000.0,2.4226,2.4366,2.4226,2.4366,47000.0
2006-05-11 14:30:00,3.48,3.5,3.48,3.48,165500.0,2.4366,2.4507,2.4366,2.4366,165500.0
2006-05-11 15:00:00,3.48,3.48,3.43,3.44,124000.0,2.4366,2.4366,2.4016,2.4086,124000.0
2006-05-11 15:30:00,3.44,3.44,3.41,3.41,206000.0,2.4086,2.4086,2.3876,2.3876,206000.0
2006-05-12 09:30:00,3.41,3.43,3.37,3.43,88000.0,2.3876,2.4016,2.3596,2.4016,88000.0
2006-05-12 10:00:00,3.43,3.43,3.39,3.4,128500.0,2.4016,2.4016,2.3736,2.3806,128500.0
2006-05-12 10:30:00,3.4,3.42,3.39,3.41,128500.0,2.3806,2.3946,2.3736,2.3876,128500.0
2006-05-12 11:00:00,3.41,3.42,3.4,3.4,54000.0,2.3876,2.3946,2.3806,2.3806,54000.0
2006-05-12 11:30:00,3.4,3.41,3.39,3.41,133000.0,2.3806,2.3876,2.3736,2.3876,133000.0
2006-05-12 12:00:00,3.41,3.41,3.4,3.4,42500.0,2.3876,2.3876,2.3806,2.3806,42500.0
2006-05-12 12:30:00,3.4,3.41,3.39,3.41,49500.0,2.3806,2.3876,2.3736,2.3876,49500.0
2006-05-12 13:00:00,3.41,3.43,3.4,3.4,57000.0,2.3876,2.4016,2.3806,2.3806,57000.0
2006-05-12 13:30:00,3.4,3.41,3.39,3.39,65000.0,2.3806,2.3876,2.3736,2.3736,65000.0
2006-05-12 14:00:00,3.4,3.42,3.4,3.4,53000.0,2.3806,2.3946,2.3806,2.3806,53000.0
2006-05-12 14:30:00,3.4,3.41,3.4,3.4,93500.0,2.3806,2.3876,2.3806,2.3806,93500.0
2006-05-12 15:00:00,3.4,3.4,3.37,3.37,129500.0,2.3806,2.3806,2.3596,2.3596,129500.0
2006-05-12 15:30:00,3.37,3.4,3.35,3.37,216000.0,2.3596,2.3806,2.3456,2.3596,216000.0
2006-05-15 09:30:00,3.34,3.34,3.32,3.34,84500.0,2.3386,2.3386,2.3246,2.3386,84500.0
2006-05-15 10:00:00,3.34,3.39,3.33,3.36,161000.0,2.3386,2.3736,2.3316,2.3526,161000.0
2006-05-15 10:30:00,3.35,3.38,3.35,3.37,59000.0,2.3456,2.3666,2.3456,2.3596,59000.0
2006-05-15 11:00:00,3.36,3.37,3.34,3.36,68500.0,2.3526,2.3596,2.3386,2.3526,68500.0
2006-05-15 11:30:00,3.36,3.37,3.36,3.37,25500.0,2.3526,2.3596,2.3526,2.3596,25500.0
2006-05-15 12:00:00,3.37,3.37,3.36,3.36,29500.0,2.3596,2.3596,2.3526,2.3526,29500.0
2006-05-15 12:30:00,3.36,3.37,3.36,3.37,58000.0,2.3526,2.3596,2.3526,2.3596,58000.0
2006-05-15 13:00:00,3.37,3.37,3.33,3.35,62500.0,2.3596,2.3596,2.3316,2.3456,62500.0
2006-05-15 13:30:00,3.35,3.35,3.32,3.32,93000.0,2.3456,2.3456,2.3246,2.3246,93000.0
2006-05-15 14:00:00,3.33,3.35,3.33,3.35,97500.0,2.3316,2.3456,2.3316,2.3456,97500.0
2006-05-15 14:30:00,3.35,3.37,3.34,3.34,58000.0,2.3456,2.3596,2.3386,2.3386,58000.0
2006-05-15 15:00:00,3.33,3.37,3.32,3.35,102500.0,2.3316,2.3596,2.3246,2.3456,102500.0
2006-05-15 15:30:00,3.35,3.36,3.33,3.34,119500.0,2.3456,2.3526,2.3316,2.3386,119500.0
2006-05-16 09:30:00,3.34,3.4,3.33,3.4,121000.0,2.3386,2.3806,2.3316,2.3806,121000.0
2006-05-16 10:00:00,3.4,3.42,3.39,3.41,105000.0,2.3806,2.3946,2.3736,2.3876,105000.0
2006-05-16 10:30:00,3.41,3.41,3.4,3.41,134000.0,2.3876,2.3876,2.3806,2.3876,134000.0
2006-05-16 11:00:00,3.41,3.41,3.4,3.4,80000.0,2.3876,2.3876,2.3806,2.3806,80000.0
2006-05-16 11:30:00,3.4,3.4,3.38,3.39,74500.0,2.3806,2.3806,2.3666,2.3736,74500.0
2006-05-16 12:00:00,3.39,3.39,3.39,3.39,51500.0,2.3736,2.3736,2.3736,2.3736,51500.0
2006-05-16 12:30:00,3.39,3.4,3.39,3.4,46000.0,2.3736,2.3806,2.3736,2.3806,46000.0
2006-05-16 13:00:00,3.4,3.42,3.4,3.42,66000.0,2.3806,2.3946,2.3806,2.3946,66000.0
2006-05-16 13:30:00,3.42,3.49,3.42,3.48,413000.0,2.3946,2.4437,2.3946,2.4366,413000.0
2006-05-16 14:00:00,3.47,3.48,3.42,3.48,230500.0,2.4296,2.4366,2.3946,2.4366,230500.0
2006-05-16 14:30:00,3.48,3.48,3.46,3.47,122000.0,2.4366,2.4366,2.4226,2.4296,122000.0
2006-05-16 15:00:00,3.47,3.48,3.46,3.47,185500.0,2.4296,2.4366,2.4226,2.4296,185500.0
2006-05-16 15:30:00,3.47,3.51,3.46,3.47,300500.0,2.4296,2.4577,2.4226,2.4296,300500.0
2006-05-17 09:30:00,3.46,3.51,3.46,3.49,133000.0,2.4226,2.4577,2.4226,2.4437,133000.0
2006-05-17 10:00:00,3.48,3.49,3.48,3.48,134500.0,2.4366,2.4437,2.4366,2.4366,134500.0
2006-05-17 10:30:00,3.49,3.49,3.39,3.4,347500.0,2.4437,2.4437,2.3736,2.3806,347500.0
2006-05-17 11:00:00,3.4,3.4,3.34,3.35,237000.0,2.3806,2.3806,2.3386,2.3456,237000.0
2006-05-17 11:30:00,3.35,3.36,3.34,3.35,350000.0,2.3456,2.3526,2.3386,2.3456,350000.0
2006-05-17 12:00:00,3.35,3.38,3.35,3.38,195000.0,2.3456,2.3666,2.3456,2.3666,195000.0
2006-05-17 12:30:00,3.38,3.42,3.38,3.41,59500.0,2.3666,2.3946,2.3666,2.3876,59500.0
2006-05-17 13:00:00,3.41,3.42,3.38,3.39,89500.0,2.3876,2.3946,2.3666,2.3736,89500.0
2006-05-17 13:30:00,3.39,3.42,3.39,3.41,48000.0,2.3736,2.3946,2.3736,2.3876,48000.0
2006-05-17 14:00:00,3.42,3.42,3.39,3.39,222500.0,2.3946,2.3946,2.3736,2.3736,222500.0
2006-05-17 14:30:00,3.39,3.39,3.36,3.38,88500.0,2.3736,2.3736,2.3526,2.3666,88500.0
2006-05-17 15:00:00,3.37,3.39,3.37,3.38,221500.0,2.3596,2.3736,2.3596,2.3666,221500.0
2006-05-17 15:30:00,3.38,3.42,3.37,3.37,783000.0,2.3666,2.3946,2.3596,2.3596,783000.0
2006-05-18 09:30:00,3.39,3.4,3.34,3.35,63000.0,2.3736,2.3806,2.3386,2.3456,63000.0
2006-05-18 10:00:00,3.35,3.36,3.35,3.36,227500.0,2.3456,2.3526,2.3456,2.3526,227500.0
2006-05-18 10:30:00,3.36,3.36,3.36,3.36,109000.0,2.3526,2.3526,2.3526,2.3526,109000.0
2006-05-18 11:00:00,3.36,3.39,3.36,3.39,105500.0,2.3526,2.3736,2.3526,2.3736,105500.0
2006-05-18 11:30:00,3.39,3.43,3.39,3.41,96500.0,2.3736,2.4016,2.3736,2.3876,96500.0
2006-05-18 12:00:00,3.41,3.42,3.41,3.42,132500.0,2.3876,2.3946,2.3876,2.3946,132500.0
2006-05-18 12:30:00,3.42,3.43,3.41,3.42,87500.0,2.3946,2.4016,2.3876,2.3946,87500.0
2006-05-18 13:00:00,3.42,3.45,3.42,3.45,103500.0,2.3946,2.4156,2.3946,2.4156,103500.0
2006-05-18 13:30:00,3.45,3.47,3.45,3.46,72000.0,2.4156,2.4296,2.4156,2.4226,72000.0
2006-05-18 14:00:00,3.45,3.45,3.43,3.43,49500.0,2.4156,2.4156,2.4016,2.4016,49500.0
2006-05-18 14:30:00,3.43,3.43,3.42,3.43,49000.0,2.4016,2.4016,2.3946,2.4016,49000.0
2006-05-18 15:00:00,3.43,3.43,3.42,3.43,77000.0,2.4016,2.4016,2.3946,2.4016,77000.0
2006-05-18 15:30:00,3.43,3.43,3.39,3.39,132000.0,2.4016,2.4016,2.3736,2.3736,132000.0
2006-05-19 09:30:00,3.39,3.46,3.39,3.41,305000.0,2.3736,2.4226,2.3736,2.3876,305000.0
2006-05-19 10:00:00,3.41,3.45,3.41,3.44,135500.0,2.3876,2.4156,2.3876,2.4086,135500.0
2006-05-19 10:30:00,3.44,3.47,3.44,3.44,181000.0,2.4086,2.4296,2.4086,2.4086,181000.0
2006-05-19 11:00:00,3.43,3.43,3.4,3.43,238500.0,2.4016,2.4016,2.3806,2.4016,238500.0
2006-05-19 11:30:00,3.43,3.43,3.36,3.37,345500.0,2.4016,2.4016,2.3526,2.3596,345500.0
2006-05-19 12:00:00,3.37,3.4,3.37,3.4,468500.0,2.3596,2.3806,2.3596,2.3806,468500.0
2006-05-19 12:30:00,3.4,3.42,3.39,3.4,103500.0,2.3806,2.3946,2.3736,2.3806,103500.0
2006-05-19 13:00:00,3.39,3.39,3.38,3.38,176000.0,2.3736,2.3736,2.3666,2.3666,176000.0
2006-05-19 13:30:00,3.39,3.39,3.39,3.39,98000.0,2.3736,2.3736,2.3736,2.3736,98000.0
2006-05-19 14:00:00,3.39,3.4,3.39,3.39,91500.0,2.3736,2.3806,2.3736,2.3736,91500.0
2006-05-19 14:30:00,3.39,3.39,3.38,3.38,226500.0,2.3736,2.3736,2.3666,2.3666,226500.0
2006-05-19 15:00:00,3.38,3.41,3.38,3.41,206000.0,2.3666,2.3876,2.3666,2.3876,206000.0
2006-05-19 15:30:00,3.41,3.41,3.39,3.4,509000.0,2.3876,2.3876,2.3736,2.3806,509000.0
2006-05-22 09:30:00,3.37,3.48,3.34,3.39,414500.0,2.3596,2.4366,2.3386,2.3736,414500.0
2006-05-22 10:00:00,3.39,3.39,3.36,3.36,577500.0,2.3736,2.3736,2.3526,2.3526,577500.0
2006-05-22 10:30:00,3.36,3.39,3.35,3.36,348500.0,2.3526,2.3736,2.3456,2.3526,348500.0
2006-05-22 11:00:00,3.36,3.44,3.34,3.39,1829500.0,2.3526,2.4086,2.3386,2.3736,1829500.0
2006-05-22 11:30:00,3.38,3.39,3.33,3.34,1625500.0,2.3666,2.3736,2.3316,2.3386,1625500.0
2006-05-22 12:00:00,3.33,3.33,3.29,3.29,441000.0,2.3316,2.3316,2.3036,2.3036,441000.0
2006-05-22 12:30:00,3.29,3.31,3.28,3.3,416500.0,2.3036,2.3176,2.2966,2.3106,416500.0
2006-05-22 13:00:00,3.3,3.31,3.3,3.31,185000.0,2.3106,2.3176,2.3106,2.3176,185000.0
2006-05-22 13:30:00,3.31,3.31,3.3,3.31,194500.0,2.3176,2.3176,2.3106,2.3176,194500.0
2006-05-22 14:00:00,3.31,3.34,3.3,3.33,230500.0,2.3176,2.3386,2.3106,2.3316,230500.0
2006-05-22 14:30:00,3.33,3.33,3.29,3.3,156500.0,2.3316,2.3316,2.3036,2.3106,156500.0
2006-05-22 15:00:00,3.3,3.32,3.28,3.31,260000.0,2.3106,2.3246,2.2966,2.3176,260000.0
2006-05-22 15:30:00,3.31,3.32,3.23,3.32,593500.0,2.3176,2.3246,2.2616,2.3246,593500.0
2006-05-23 09:30:00,3.35,3.43,3.35,3.42,217500.0,2.3456,2.4016,2.3456,2.3946,217500.0
2006-05-23 10:00:00,3.42,3.42,3.37,3.4,121500.0,2.3946,2.3946,2.3596,2.3806,121500.0
2006-05-23 10:30:00,3.4,3.4,3.36,3.39,91500.0,2.3806,2.3806,2.3526,2.3736,91500.0
2006-05-23 11:00:00,3.39,3.39,3.36,3.37,86000.0,2.3736,2.3736,2.3526,2.3596,86000.0
2006-05-23 11:30:00,3.37,3.4,3.37,3.38,285000.0,2.3596,2.3806,2.3596,2.3666,285000.0
2006-05-23 12:00:00,3.38,3.39,3.36,3.37,76000.0,2.3666,2.3736,2.3526,2.3596,76000.0
2006-05-23 12:30:00,3.37,3.38,3.36,3.37,74000.0,2.3596,2.3666,2.3526,2.3596,74000.0
2006-05-23 13:00:00,3.38,3.4,3.37,3.4,121500.0,2.3666,2.3806,2.3596,2.3806,121500.0
2006-05-23 13:30:00,3.4,3.4,3.37,3.38,78000.0,2.3806,2.3806,2.3596,2.3666,78000.0
2006-05-23 14:00:00,3.37,3.39,3.36,3.37,216500.0,2.3596,2.3736,2.3526,2.3596,216500.0
2006-05-23 14:30:00,3.37,3.37,3.32,3.33,132000.0,2.3596,2.3596,2.3246,2.3316,132000.0
2006-05-23 15:00:00,3.32,3.33,3.28,3.29,395500.0,2.3246,2.3316,2.2966,2.3036,395500.0
2006-05-23 15:30:00,3.28,3.3,3.25,3.28,469500.0,2.2966,2.3106,2.2756,2.2966,469500.0
2006-05-24 09:30:00,3.27,3.28,3.25,3.26,205000.0,2.2896,2.2966,2.2756,2.2826,205000.0
2006-05-24 10:00:00,3.27,3.28,3.26,3.27,146000.0,2.2896,2.2966,2.2826,2.2896,146000.0
2006-05-24 10:30:00,3.26,3.28,3.26,3.26,194500.0,2.2826,2.2966,2.2826,2.2826,194500.0
2006-05-24 11:00:00,3.26,3.26,3.26,3.26,294500.0,2.2826,2.2826,2.2826,2.2826,294500.0
2006-05-24 11:30:00,3.26,3.26,3.25,3.26,327000.0,2.2826,2.2826,2.2756,2.2826,327000.0
2006-05-24 12:00:00,3.25,3.26,3.25,3.25,356500.0,2.2756,2.2826,2.2756,2.2756,356500.0
2006-05-24 12:30:00,3.25,3.25,3.24,3.25,375500.0,2.2756,2.2756,2.2686,2.2756,375500.0
2006-05-24 13:00:00,3.25,3.25,3.22,3.22,244000.0,2.2756,2.2756,2.2546,2.2546,244000.0
2006-05-24 13:30:00,3.22,3.23,3.22,3.23,192500.0,2.2546,2.2616,2.2546,2.2616,192500.0
2006-05-24 14:00:00,3.23,3.24,3.22,3.24,354500.0,2.2616,2.2686,2.2546,2.2686,354500.0
2006-05-24 14:30:00,3.24,3.3,3.24,3.3,268500.0,2.2686,2.3106,2.2686,2.3106,268500.0
2006-05-24 15:00:00,3.3,3.32,3.29,3.29,216000.0,2.3106,2.3246,2.3036,2.3036,216000.0
2006-05-24 15:30:00,3.29,3.31,3.29,3.3,229500.0,2.3036,2.3176,2.3036,2.3106,229500.0
2006-05-25 09:30:00,3.35,3.36,3.32,3.36,163000.0,2.3456,2.3526,2.3246,2.3526,163000.0
2006-05-25 10:00:00,3.36,3.37,3.34,3.35,191500.0,2.3526,2.3596,2.3386,2.3456,191500.0
2006-05-25 10:30:00,3.35,3.36,3.35,3.35,282000.0,2.3456,2.3526,2.3456,2.3456,282000.0
2006-05-25 11:00:00,3.34,3.35,3.34,3.35,88000.0,2.3386,2.3456,2.3386,2.3456,88000.0
2006-05-25 11:30:00,3.35,3.37,3.34,3.37,232000.0,2.3456,2.3596,2.3386,2.3596,232000.0
2006-05-25 12:00:00,3.37,3.38,3.36,3.37,75500.0,2.3596,2.3666,2.3526,2.3596,75500.0
2006-05-25 12:30:00,3.37,3.37,3.36,3.36,42000.0,2.3596,2.3596,2.3526,2.3526,42000.0
2006-05-25 13:00:00,3.36,3.39,3.36,3.39,65000.0,2.3526,2.3736,2.3526,2.3736,65000.0
2006-05-25 13:30:00,3.39,3.44,3.39,3.43,163500.0,2.3736,2.4086,2.3736,2.4016,163500.0
2006-05-25 14:00:00,3.43,3.47,3.43,3.46,147500.0,2.4016,2.4296,2.4016,2.4226,147500.0
2006-05-25 14:30:00,3.45,3.46,3.39,3.39,242500.0,2.4156,2.4226,2.3736,2.3736,242500.0
2006-05-25 15:00:00,3.4,3.4,3.37,3.38,140500.0,2.3806,2.3806,2.3596,2.3666,140500.0
2006-05-25 15:30:00,3.38,3.39,3.37,3.39,278500.0,2.3666,2.3736,2.3596,2.3736,278500.0
2006-05-26 09:30:00,3.42,3.43,3.36,3.37,953500.0,2.3946,2.4016,2.3526,2.3596,953500.0
2006-05-26 10:00:00,3.37,3.43,3.35,3.41,140500.0,2.3596,2.4016,2.3456,2.3876,140500.0
2006-05-26 10:30:00,3.41,3.42,3.4,3.41,174000.0,2.3876,2.3946,2.3806,2.3876,174000.0
2006-05-26 11:00:00,3.41,3.45,3.41,3.45,389000.0,2.3876,2.4156,2.3876,2.4156,389000.0
2006-05-26 11:30:00,3.45,3.46,3.44,3.45,191000.0,2.4156,2.4226,2.4086,2.4156,191000.0
2006-05-26 12:00:00,3.45,3.45,3.43,3.44,68000.0,2.4156,2.4156,2.4016,2.4086,68000.0
2006-05-26 12:30:00,3.44,3.45,3.43,3.44,63000.0,2.4086,2.4156,2.4016,2.4086,63000.0
2006-05-26 13:00:00,3.44,3.44,3.42,3.43,59500.0,2.4086,2.4086,2.3946,2.4016,59500.0
2006-05-26 13:30:00,3.43,3.43,3.42,3.42,132000.0,2.4016,2.4016,2.3946,2.3946,132000.0
2006-05-26 14:00:00,3.42,3.44,3.41,3.42,121000.0,2.3946,2.4086,2.3876,2.3946,121000.0
2006-05-26 14:30:00,3.41,3.41,3.38,3.38,199000.0,2.3876,2.3876,2.3666,2.3666,199000.0
2006-05-26 15:00:00,3.38,3.41,3.38,3.41,66500.0,2.3666,2.3876,2.3666,2.3876,66500.0
2006-05-26 15:30:00,3.41,3.44,3.41,3.43,64500.0,2.3876,2.4086,2.3876,2.4016,64500.0
2006-05-30 09:30:00,3.43,3.47,3.37,3.47,161000.0,2.4016,2.4296,2.3596,2.4296,161000.0
2006-05-30 10:00:00,3.46,3.46,3.42,3.45,165500.0,2.4226,2.4226,2.3946,2.4156,165500.0
2006-05-30 10:30:00,3.45,3.45,3.41,3.42,159000.0,2.4156,2.4156,2.3876,2.3946,159000.0
2006-05-30 11:00:00,3.42,3.42,3.35,3.36,132500.0,2.3946,2.3946,2.3456,2.3526,132500.0
2006-05-30 11:30:00,3.36,3.37,3.33,3.36,70500.0,2.3526,2.3596,2.3316,2.3526,70500.0
2006-05-30 12:00:00,3.36,3.36,3.34,3.34,25500.0,2.3526,2.3526,2.3386,2.3386,25500.0
2006-05-30 12:30:00,3.34,3.34,3.34,3.34,68000.0,2.3386,2.3386,2.3386,2.3386,68000.0
2006-05-30 13:00:00,3.34,3.34,3.32,3.32,52500.0,2.3386,2.3386,2.3246,2.3246,52500.0
2006-05-30 13:30:00,3.32,3.33,3.31,3.33,64000.0,2.3246,2.3316,2.3176,2.3316,64000.0
2006-05-30 14:00:00,3.33,3.34,3.32,3.34,74500.0,2.3316,2.3386,2.3246,2.3386,74500.0
2006-05-30 14:30:00,3.34,3.35,3.34,3.35,40000.0,2.3386,2.3456,2.3386,2.3456,40000.0
2006-05-30 15:00:00,3.35,3.35,3.34,3.34,242000.0,2.3456,2.3456,2.3386,2.3386,242000.0
2006-05-30 15:30:00,3.34,3.35,3.34,3.35,256000.0,2.3386,2.3456,2.3386,2.3456,256000.0
2006-05-31 09:30:00,3.37,3.37,3.3,3.33,178000.0,2.3596,2.3596,2.3106,2.3316,178000.0
2006-05-31 10:00:00,3.33,3.35,3.33,3.34,202500.0,2.3316,2.3456,2.3316,2.3386,202500.0
2006-05-31 10:30:00,3.34,3.37,3.34,3.35,317500.0,2.3386,2.3596,2.3386,2.3456,317500.0
2006-05-31 11:00:00,3.35,3.36,3.35,3.36,73000.0,2.3456,2.3526,2.3456,2.3526,73000.0
2006-05-31 11:30:00,3.36,3.38,3.35,3.37,124500.0,2.3526,2.3666,2.3456,2.3596,124500.0
2006-05-31 12:00:00,3.37,3.38,3.35,3.38,128500.0,2.3596,2.3666,2.3456,2.3666,128500.0
2006-05-31 12:30:00,3.38,3.41,3.38,3.41,121000.0,2.3666,2.3876,2.3666,2.3876,121000.0
2006-05-31 13:00:00,3.41,3.42,3.41,3.41,167500.0,2.3876,2.3946,2.3876,2.3876,167500.0
2006-05-31 13:30:00,3.41,3.43,3.41,3.42,263000.0,2.3876,2.4016,2.3876,2.3946,263000.0
2006-05-31 14:00:00,3.41,3.44,3.41,3.41,416000.0,2.3876,2.4086,2.3876,2.3876,416000.0
2006-05-31 14:30:00,3.41,3.43,3.41,3.41,213500.0,2.3876,2.4016,2.3876,2.3876,213500.0
2006-05-31 15:00:00,3.41,3.41,3.41,3.41,200500.0,2.3876,2.3876,2.3876,2.3876,200500.0
2006-05-31 15:30:00,3.41,3.42,3.41,3.42,648000.0,2.3876,2.3946,2.3876,2.3946,648000.0
2006-06-01 09:30:00,3.42,3.42,3.36,3.36,143500.0,2.3946,2.3946,2.3526,2.3526,143500.0
2006-06-01 10:00:00,3.36,3.36,3.33,3.35,216500.0,2.3526,2.3526,2.3316,2.3456,216500.0
2006-06-01 10:30:00,3.35,3.36,3.34,3.35,117500.0,2.3456,2.3526,2.3386,2.3456,117500.0
2006-06-01 11:00:00,3.35,3.36,3.35,3.36,57000.0,2.3456,2.3526,2.3456,2.3526,57000.0
2006-06-01 11:30:00,3.36,3.36,3.35,3.35,170000.0,2.3526,2.3526,2.3456,2.3456,170000.0
2006-06-01 12:00:00,3.35,3.35,3.33,3.33,116500.0,2.3456,2.3456,2.3316,2.3316,116500.0
2006-06-01 12:30:00,3.33,3.34,3.33,3.33,66500.0,2.3316,2.3386,2.3316,2.3316,66500.0
2006-06-01 13:00:00,3.33,3.34,3.33,3.34,70000.0,2.3316,2.3386,2.3316,2.3386,70000.0
2006-06-01 13:30:00,3.34,3.35,3.33,3.33,72500.0,2.3386,2.3456,2.3316,2.3316,72500.0
2006-06-01 14:00:00,3.33,3.34,3.33,3.34,159000.0,2.3316,2.3386,2.3316,2.3386,159000.0
2006-06-01 14:30:00,3.34,3.34,3.32,3.33,85000.0,2.3386,2.3386,2.3246,2.3316,85000.0
2006-06-01 15:00:00,3.33,3.34,3.31,3.33,276500.0,2.3316,2.3386,2.3176,2.3316,276500.0
2006-06-01 15:30:00,3.32,3.33,3.3,3.33,340000.0,2.3246,2.3316,2.3106,2.3316,340000.0
2006-06-02 09:30:00,3.36,3.37,3.31,3.32,48500.0,2.3526,2.3596,2.3176,2.3246,48500.0
2006-06-02 10:00:00,3.3,3.31,3.28,3.29,283000.0,2.3106,2.3176,2.2966,2.3036,283000.0
2006-06-02 10:30:00,3.29,3.3,3.29,3.29,211000.0,2.3036,2.3106,2.3036,2.3036,211000.0
2006-06-02 11:00:00,3.29,3.3,3.27,3.27,317000.0,2.3036,2.3106,2.2896,2.2896,317000.0
2006-06-02 11:30:00,3.27,3.28,3.27,3.28,96500.0,2.2896,2.2966,2.2896,2.2966,96500.0
2006-06-02 12:00:00,3.28,3.28,3.27,3.28,71500.0,2.2966,2.2966,2.2896,2.2966,71500.0
2006-06-02 12:30:00,3.28,3.29,3.28,3.28,82000.0,2.2966,2.3036,2.2966,2.2966,82000.0
2006-06-02 13:00:00,3.29,3.29,3.27,3.28,67000.0,2.3036,2.3036,2.2896,2.2966,67000.0
2006-06-02 13:30:00,3.28,3.28,3.27,3.27,91000.0,2.2966,2.2966,2.2896,2.2896,91000.0
2006-06-02 14:00:00,3.27,3.27,3.26,3.27,99500.0,2.2896,2.2896,2.2826,2.2896,99500.0
2006-06-02 14:30:00,3.27,3.28,3.27,3.28,84500.0,2.2896,2.2966,2.2896,2.2966,84500.0
2006-06-02 15:00:00,3.28,3.28,3.27,3.28,166500.0,2.2966,2.2966,2.2896,2.2966,166500.0
2006-06-02 15:30:00,3.28,3.28,3.27,3.28,373500.0,2.2966,2.2966,2.2896,2.2966,373500.0
2006-06-05 09:30:00,3.26,3.26,3.23,3.23,89000.0,2.2826,2.2826,2.2616,2.2616,89000.0
2006-06-05 10:00:00,3.23,3.24,3.22,3.24,150500.0,2.2616,2.2686,2.2546,2.2686,150500.0
2006-06-05 10:30:00,3.24,3.25,3.24,3.24,63500.0,2.2686,2.2756,2.2686,2.2686,63500.0
2006-06-05 11:00:00,3.24,3.25,3.24,3.24,78500.0,2.2686,2.2756,2.2686,2.2686,78500.0
2006-06-05 11:30:00,3.24,3.24,3.23,3.23,75000.0,2.2686,2.2686,2.2616,2.2616,75000.0
2006-06-05 12:00:00,3.23,3.24,3.23,3.23,65500.0,2.2616,2.2686,2.2616,2.2616,65500.0
2006-06-05 12:30:00,3.23,3.23,3.23,3.23,57000.0,2.2616,2.2616,2.2616,2.2616,57000.0
2006-06-05 13:00:00,3.23,3.23,3.22,3.23,58500.0,2.2616,2.2616,2.2546,2.2616,58500.0
2006-06-05 13:30:00,3.22,3.23,3.22,3.23,84500.0,2.2546,2.2616,2.2546,2.2616,84500.0
2006-06-05 14:00:00,3.23,3.23,3.22,3.22,134000.0,2.2616,2.2616,2.2546,2.2546,134000.0
2006-06-05 14:30:00,3.22,3.23,3.22,3.22,273000.0,2.2546,2.2616,2.2546,2.2546,273000.0
2006-06-05 15:00:00,3.22,3.28,3.22,3.22,189000.0,2.2546,2.2966,2.2546,2.2546,189000.0
2006-06-05 15:30:00,3.23,3.23,3.2,3.2,394000.0,2.2616,2.2616,2.2406,2.2406,394000.0
2006-06-06 09:30:00,3.2,3.25,3.16,3.17,242500.0,2.2406,2.2756,2.2126,2.2196,242500.0
2006-06-06 10:00:00,3.17,3.2,3.16,3.19,129500.0,2.2196,2.2406,2.2126,2.2336,129500.0
2006-06-06 10:30:00,3.19,3.21,3.18,3.18,264500.0,2.2336,2.2476,2.2266,2.2266,264500.0
2006-06-06 11:00:00,3.18,3.19,3.16,3.18,124500.0,2.2266,2.2336,2.2126,2.2266,124500.0
2006-06-06 11:30:00,3.18,3.18,3.15,3.16,159000.0,2.2266,2.2266,2.2056,2.2126,159000.0
2006-06-06 12:00:00,3.16,3.16,3.14,3.15,70500.0,2.2126,2.2126,2.1986,2.2056,70500.0
2006-06-06 12:30:00,3.15,3.16,3.14,3.16,80500.0,2.2056,2.2126,2.1986,2.2126,80500.0
2006-06-06 13:00:00,3.16,3.16,3.12,3.14,161000.0,2.2126,2.2126,2.1846,2.1986,161000.0
2006-06-06 13:30:00,3.14,3.15,3.13,3.15,58500.0,2.1986,2.2056,2.1916,2.2056,58500.0
2006-06-06 14:00:00,3.15,3.15,3.11,3.13,87000.0,2.2056,2.2056,2.1776,2.1916,87000.0
2006-06-06 14:30:00,3.13,3.14,3.12,3.13,102500.0,2.1916,2.1986,2.1846,2.1916,102500.0
2006-06-06 15:00:00,3.13,3.13,3.11,3.12,130000.0,2.1916,2.1916,2.1776,2.1846,130000.0
2006-06-06 15:30:00,3.12,3.15,3.11,3.14,254500.0,2.1846,2.2056,2.1776,2.1986,254500.0
2006-06-07 09:30:00,3.14,3.14,3.07,3.07,60500.0,2.1986,2.1986,2.1496,2.1496,60500.0
2006-06-07 10:00:00,3.07,3.12,3.06,3.12,149500.0,2.1496,2.1846,2.1426,2.1846,149500.0
2006-06-07 10:30:00,3.12,3.13,3.11,3.12,90000.0,2.1846,2.1916,2.1776,2.1846,90000.0
2006-06-07 11:00:00,3.13,3.13,3.1,3.1,76000.0,2.1916,2.1916,2.1706,2.1706,76000.0
2006-06-07 11:30:00,3.1,3.13,3.1,3.12,139500.0,2.1706,2.1916,2.1706,2.1846,139500.0
2006-06-07 12:00:00,3.12,3.13,3.11,3.13,113000.0,2.1846,2.1916,2.1776,2.1916,113000.0
2006-06-07 12:30:00,3.13,3.14,3.12,3.13,58500.0,2.1916,2.1986,2.1846,2.1916,58500.0
2006-06-07 13:00:00,3.13,3.15,3.12,3.15,73500.0,2.1916,2.2056,2.1846,2.2056,73500.0
2006-06-07 13:30:00,3.16,3.16,3.13,3.14,165000.0,2.2126,2.2126,2.1916,2.1986,165000.0
2006-06-07 14:00:00,3.14,3.16,3.12,3.16,165500.0,2.1986,2.2126,2.1846,2.2126,165500.0
2006-06-07 14:30:00,3.17,3.19,3.16,3.16,255000.0,2.2196,2.2336,2.2126,2.2126,255000.0
2006-06-07 15:00:00,3.17,3.18,3.16,3.16,401500.0,2.2196,2.2266,2.2126,2.2126,401500.0
2006-06-07 15:30:00,3.15,3.16,3.13,3.14,307000.0,2.2056,2.2126,2.1916,2.1986,307000.0
2006-06-08 09:30:00,3.12,3.12,3.1,3.11,148000.0,2.1846,2.1846,2.1706,2.1776,148000.0
2006-06-08 10:00:00,3.11,3.12,3.09,3.09,184500.0,2.1776,2.1846,2.1636,2.1636,184500.0
2006-06-08 10:30:00,3.08,3.1,3.08,3.08,169500.0,2.1566,2.1706,2.1566,2.1566,169500.0
2006-06-08 11:00:00,3.08,3.08,3.05,3.05,266500.0,2.1566,2.1566,2.1356,2.1356,266500.0
2006-06-08 11:30:00,3.05,3.05,3.01,3.02,246000.0,2.1356,2.1356,2.1076,2.1146,246000.0
2006-06-08 12:00:00,3.02,3.02,3.01,3.02,249000.0,2.1146,2.1146,2.1076,2.1146,249000.0
2006-06-08 12:30:00,3.02,3.05,3.0,3.05,127000.0,2.1146,2.1356,2.1006,2.1356,127000.0
2006-06-08 13:00:00,3.04,3.05,3.01,3.02,185000.0,2.1286,2.1356,2.1076,2.1146,185000.0
2006-06-08 13:30:00,3.02,3.04,3.02,3.04,195500.0,2.1146,2.1286,2.1146,2.1286,195500.0
2006-06-08 14:00:00,3.04,3.05,3.01,3.04,153500.0,2.1286,2.1356,2.1076,2.1286,153500.0
2006-06-08 14:30:00,3.04,3.07,3.04,3.05,173500.0,2.1286,2.1496,2.1286,2.1356,173500.0
2006-06-08 15:00:00,3.05,3.08,3.05,3.06,179000.0,2.1356,2.1566,2.1356,2.1426,179000.0
2006-06-08 15:30:00,3.07,3.08,3.05,3.07,293500.0,2.1496,2.1566,2.1356,2.1496,293500.0
2006-06-09 09:30:00,3.06,3.06,3.02,3.04,133500.0,2.1426,2.1426,2.1146,2.1286,133500.0
2006-06-09 10:00:00,3.05,3.06,3.04,3.06,125500.0,2.1356,2.1426,2.1286,2.1426,125500.0
2006-06-09 10:30:00,3.07,3.07,3.02,3.03,79000.0,2.1496,2.1496,2.1146,2.1216,79000.0
2006-06-09 11:00:00,3.03,3.04,3.01,3.02,269000.0,2.1216,2.1286,2.1076,2.1146,269000.0
2006-06-09 11:30:00,3.02,3.02,2.98,2.99,297000.0,2.1146,2.1146,2.0866,2.0936,297000.0
2006-06-09 12:00:00,2.99,3.02,2.99,3.01,184000.0,2.0936,2.1146,2.0936,2.1076,184000.0
2006-06-09 12:30:00,3.02,3.02,2.99,3.0,112000.0,2.1146,2.1146,2.0936,2.1006,112000.0
2006-06-09 13:00:00,3.0,3.01,2.99,3.0,117500.0,2.1006,2.1076,2.0936,2.1006,117500.0
2006-06-09 13:30:00,3.0,3.02,3.0,3.02,100000.0,2.1006,2.1146,2.1006,2.1146,100000.0
2006-06-09 14:00:00,3.02,3.02,2.99,3.0,414500.0,2.1146,2.1146,2.0936,2.1006,414500.0
2006-06-09 14:30:00,3.0,3.01,2.98,2.98,207500.0,2.1006,2.1076,2.0866,2.0866,207500.0
2006-06-09 15:00:00,2.99,2.99,2.96,2.97,164500.0,2.0936,2.0936,2.0726,2.0796,164500.0
2006-06-09 15:30:00,2.98,3.0,2.97,2.98,406500.0,2.0866,2.1006,2.0796,2.0866,406500.0
2006-06-12 09:30:00,2.98,2.98,2.93,2.95,148500.0,2.0866,2.0866,2.0515,2.0656,148500.0
2006-06-12 10:00:00,2.94,2.95,2.9,2.93,311000.0,2.0585,2.0656,2.0305,2.0515,311000.0
2006-06-12 10:30:00,2.93,2.95,2.93,2.93,65500.0,2.0515,2.0656,2.0515,2.0515,65500.0
2006-06-12 11:00:00,2.93,2.93,2.9,2.9,206000.0,2.0515,2.0515,2.0305,2.0305,206000.0
2006-06-12 11:30:00,2.9,2.9,2.88,2.9,374000.0,2.0305,2.0305,2.0165,2.0305,374000.0
2006-06-12 12:00:00,2.9,2.91,2.89,2.91,199000.0,2.0305,2.0375,2.0235,2.0375,199000.0
2006-06-12 12:30:00,2.9,2.91,2.9,2.91,73500.0,2.0305,2.0375,2.0305,2.0375,73500.0
2006-06-12 13:00:00,2.91,2.91,2.89,2.91,97000.0,2.0375,2.0375,2.0235,2.0375,97000.0
2006-06-12 13:30:00,2.91,2.91,2.88,2.88,166500.0,2.0375,2.0375,2.0165,2.0165,166500.0
2006-06-12 14:00:00,2.88,2.88,2.86,2.87,170500.0,2.0165,2.0165,2.0025,2.0095,170500.0
2006-06-12 14:30:00,2.85,2.89,2.85,2.87,238000.0,1.9955,2.0235,1.9955,2.0095,238000.0
2006-06-12 15:00:00,2.87,2.88,2.85,2.86,166500.0,2.0095,2.0165,1.9955,2.0025,166500.0
2006-06-12 15:30:00,2.86,2.88,2.83,2.84,458500.0,2.0025,2.0165,1.9815,1.9885,458500.0
2006-06-13 09:30:00,2.81,2.83,2.78,2.8,526000.0,1.9675,1.9815,1.9465,1.9605,526000.0
2006-06-13 10:00:00,2.8,2.81,2.72,2.73,931500.0,1.9605,1.9675,1.9045,1.9115,931500.0
2006-06-13 10:30:00,2.73,2.76,2.72,2.74,543000.0,1.9115,1.9325,1.9045,1.9185,543000.0
2006-06-13 11:00:00,2.73,2.73,2.7,2.73,288000.0,1.9115,1.9115,1.8905,1.9115,288000.0
2006-06-13 11:30:00,2.72,2.74,2.71,2.73,346500.0,1.9045,1.9185,1.8975,1.9115,346500.0
2006-06-13 12:00:00,2.73,2.73,2.7,2.72,780000.0,1.9115,1.9115,1.8905,1.9045,780000.0
2006-06-13 12:30:00,2.72,2.72,2.69,2.71,391500.0,1.9045,1.9045,1.8835,1.8975,391500.0
2006-06-13 13:00:00,2.71,2.71,2.7,2.71,528500.0,1.8975,1.8975,1.8905,1.8975,528500.0
2006-06-13 13:30:00,2.71,2.72,2.7,2.7,263000.0,1.8975,1.9045,1.8905,1.8905,263000.0
2006-06-13 14:00:00,2.7,2.7,2.67,2.69,216000.0,1.8905,1.8905,1.8695,1.8835,216000.0
2006-06-13 14:30:00,2.69,2.69,2.66,2.67,296000.0,1.8835,1.8835,1.8625,1.8695,296000.0
2006-06-13 15:00:00,2.67,2.69,2.64,2.68,1072000.0,1.8695,1.8835,1.8485,1.8765,1072000.0
2006-06-13 15:30:00,2.68,2.71,2.68,2.7,1083500.0,1.8765,1.8975,1.8765,1.8905,1083500.0
2006-06-14 09:30:00,2.68,2.77,2.68,2.76,144500.0,1.8765,1.9395,1.8765,1.9325,144500.0
2006-06-14 10:00:00,2.75,2.75,2.74,2.74,156500.0,1.9255,1.9255,1.9185,1.9185,156500.0
2006-06-14 10:30:00,2.74,2.76,2.73,2.76,126000.0,1.9185,1.9325,1.9115,1.9325,126000.0
2006-06-14 11:00:00,2.76,2.77,2.76,2.76,99000.0,1.9325,1.9395,1.9325,1.9325,99000.0
2006-06-14 11:30:00,2.76,2.77,2.76,2.77,257500.0,1.9325,1.9395,1.9325,1.9395,257500.0
2006-06-14 12:00:00,2.77,2.78,2.77,2.78,181500.0,1.9395,1.9465,1.9395,1.9465,181500.0
2006-06-14 12:30:00,2.78,2.79,2.77,2.78,399500.0,1.9465,1.9535,1.9395,1.9465,399500.0
2006-06-14 13:00:00,2.78,2.8,2.78,2.8,303500.0,1.9465,1.9605,1.9465,1.9605,303500.0
2006-06-14 13:30:00,2.8,2.8,2.79,2.8,424500.0,1.9605,1.9605,1.9535,1.9605,424500.0
2006-06-14 14:00:00,2.8,2.81,2.8,2.8,1003500.0,1.9605,1.9675,1.9605,1.9605,1003500.0
2006-06-14 14:30:00,2.8,2.8,2.78,2.79,301000.0,1.9605,1.9605,1.9465,1.9535,301000.0
2006-06-14 15:00:00,2.79,2.82,2.79,2.8,387500.0,1.9535,1.9745,1.9535,1.9605,387500.0
2006-06-14 15:30:00,2.8,2.84,2.8,2.83,246500.0,1.9605,1.9885,1.9605,1.9815,246500.0
2006-06-15 09:30:00,2.85,2.92,2.85,2.92,300500.0,1.9955,2.0445,1.9955,2.0445,300500.0
2006-06-15 10:00:00,2.92,2.93,2.9,2.91,422500.0,2.0445,2.0515,2.0305,2.0375,422500.0
2006-06-15 10:30:00,2.91,2.91,2.9,2.91,113500.0,2.0375,2.0375,2.0305,2.0375,113500.0
2006-06-15 11:00:00,2.91,2.91,2.9,2.9,204500.0,2.0375,2.0375,2.0305,2.0305,204500.0
2006-06-15 11:30:00,2.9,2.91,2.9,2.91,463000.0,2.0305,2.0375,2.0305,2.0375,463000.0
2006-06-15 12:00:00,2.91,2.91,2.86,2.88,864000.0,2.0375,2.0375,2.0025,2.0165,864000.0
2006-06-15 12:30:00,2.88,2.88,2.86,2.86,375500.0,2.0165,2.0165,2.0025,2.0025,375500.0
2006-06-15 13:00:00,2.86,2.87,2.83,2.87,321000.0,2.0025,2.0095,1.9815,2.0095,321000.0
2006-06-15 13:30:00,2.87,2.89,2.87,2.89,86000.0,2.0095,2.0235,2.0095,2.0235,86000.0
2006-06-15 14:00:00,2.89,2.9,2.89,2.9,37000.0,2.0235,2.0305,2.0235,2.0305,37000.0
2006-06-15 14:30:00,2.9,2.9,2.89,2.9,114500.0,2.0305,2.0305,2.0235,2.0305,114500.0
2006-06-15 15:00:00,2.9,2.92,2.9,2.91,645500.0,2.0305,2.0445,2.0305,2.0375,645500.0
2006-06-15 15:30:00,2.91,2.92,2.87,2.88,545000.0,2.0375,2.0445,2.0095,2.0165,545000.0
2006-06-16 09:30:00,2.88,2.88,2.83,2.87,894000.0,2.0165,2.0165,1.9815,2.0095,894000.0
2006-06-16 10:00:00,2.87,2.89,2.86,2.87,222000.0,2.0095,2.0235,2.0025,2.0095,222000.0
2006-06-16 10:30:00,2.87,2.88,2.86,2.87,134500.0,2.0095,2.0165,2.0025,2.0095,134500.0
2006-06-16 11:00:00,2.87,2.88,2.87,2.87,120500.0,2.0095,2.0165,2.0095,2.0095,120500.0
2006-06-16 11:30:00,2.87,2.88,2.87,2.88,90500.0,2.0095,2.0165,2.0095,2.0165,90500.0
2006-06-16 12:00:00,2.87,2.89,2.87,2.87,62000.0,2.0095,2.0235,2.0095,2.0095,62000.0
2006-06-16 12:30:00,2.87,2.87,2.85,2.86,49500.0,2.0095,2.0095,1.9955,2.0025,49500.0
2006-06-16 13:00:00,2.86,2.86,2.86,2.86,20000.0,2.0025,2.0025,2.0025,2.0025,20000.0
2006-06-16 13:30:00,2.86,2.86,2.85,2.86,21500.0,2.0025,2.0025,1.9955,2.0025,21500.0
2006-06-16 14:00:00,2.86,2.86,2.85,2.85,66000.0,2.0025,2.0025,1.9955,1.9955,66000.0
2006-06-16 14:30:00,2.85,2.85,2.85,2.85,153000.0,1.9955,1.9955,1.9955,1.9955,153000.0
2006-06-16 15:00:00,2.85,2.86,2.85,2.86,61500.0,1.9955,2.0025,1.9955,2.0025,61500.0
2006-06-16 15:30:00,2.85,2.86,2.85,2.85,739500.0,1.9955,2.0025,1.9955,1.9955,739500.0
2006-06-19 09:30:00,2.86,2.86,2.83,2.83,66500.0,2.0025,2.0025,1.9815,1.9815,66500.0
2006-06-19 10:00:00,2.83,2.83,2.82,2.82,73000.0,1.9815,1.9815,1.9745,1.9745,73000.0
2006-06-19 10:30:00,2.82,2.84,2.82,2.84,71500.0,1.9745,1.9885,1.9745,1.9885,71500.0
2006-06-19 11:00:00,2.84,2.85,2.83,2.83,84500.0,1.9885,1.9955,1.9815,1.9815,84500.0
2006-06-19 11:30:00,2.83,2.84,2.82,2.83,157000.0,1.9815,1.9885,1.9745,1.9815,157000.0
2006-06-19 12:00:00,2.83,2.84,2.83,2.84,46500.0,1.9815,1.9885,1.9815,1.9885,46500.0
2006-06-19 12:30:00,2.83,2.84,2.83,2.84,33500.0,1.9815,1.9885,1.9815,1.9885,33500.0
2006-06-19 13:00:00,2.83,2.84,2.82,2.83,66500.0,1.9815,1.9885,1.9745,1.9815,66500.0
2006-06-19 13:30:00,2.83,2.83,2.81,2.81,85000.0,1.9815,1.9815,1.9675,1.9675,85000.0
2006-06-19 14:00:00,2.81,2.81,2.8,2.8,78500.0,1.9675,1.9675,1.9605,1.9605,78500.0
2006-06-19 14:30:00,2.81,2.81,2.79,2.79,142500.0,1.9675,1.9675,1.9535,1.9535,142500.0
2006-06-19 15:00:00,2.79,2.81,2.79,2.79,192000.0,1.9535,1.9675,1.9535,1.9535,192000.0
2006-06-19 15:30:00,2.79,2.8,2.75,2.77,221000.0,1.9535,1.9605,1.9255,1.9395,221000.0
2006-06-20 09:30:00,2.75,2.75,2.7,2.72,163500.0,1.9255,1.9255,1.8905,1.9045,163500.0
2006-06-20 10:00:00,2.72,2.73,2.7,2.71,417500.0,1.9045,1.9115,1.8905,1.8975,417500.0
2006-06-20 10:30:00,2.71,2.72,2.7,2.7,307500.0,1.8975,1.9045,1.8905,1.8905,307500.0
2006-06-20 11:00:00,2.7,2.71,2.7,2.71,262500.0,1.8905,1.8975,1.8905,1.8975,262500.0
2006-06-20 11:30:00,2.71,2.71,2.7,2.71,258000.0,1.8975,1.8975,1.8905,1.8975,258000.0
2006-06-20 12:00:00,2.71,2.71,2.7,2.7,315500.0,1.8975,1.8975,1.8905,1.8905,315500.0
2006-06-20 12:30:00,2.7,2.7,2.69,2.7,135500.0,1.8905,1.8905,1.8835,1.8905,135500.0
2006-06-20 13:00:00,2.71,2.71,2.7,2.7,66000.0,1.8975,1.8975,1.8905,1.8905,66000.0
2006-06-20 13:30:00,2.7,2.7,2.7,2.7,84000.0,1.8905,1.8905,1.8905,1.8905,84000.0
2006-06-20 14:00:00,2.7,2.7,2.69,2.7,121000.0,1.8905,1.8905,1.8835,1.8905,121000.0
2006-06-20 14:30:00,2.7,2.71,2.7,2.71,204000.0,1.8905,1.8975,1.8905,1.8975,204000.0
2006-06-20 15:00:00,2.71,2.73,2.71,2.73,429000.0,1.8975,1.9115,1.8975,1.9115,429000.0
2006-06-20 15:30:00,2.72,2.74,2.72,2.74,313000.0,1.9045,1.9185,1.9045,1.9185,313000.0
2006-06-21 09:30:00,2.74,2.77,2.73,2.77,72000.0,1.9185,1.9395,1.9115,1.9395,72000.0
2006-06-21 10:00:00,2.77,2.79,2.76,2.76,65500.0,1.9395,1.9535,1.9325,1.9325,65500.0
2006-06-21 10:30:00,2.77,2.77,2.73,2.74,112500.0,1.9395,1.9395,1.9115,1.9185,112500.0
2006-06-21 11:00:00,2.75,2.78,2.75,2.78,51500.0,1.9255,1.9465,1.9255,1.9465,51500.0
2006-06-21 11:30:00,2.78,2.8,2.77,2.79,79500.0,1.9465,1.9605,1.9395,1.9535,79500.0
2006-06-21 12:00:00,2.79,2.79,2.77,2.78,181500.0,1.9535,1.9535,1.9395,1.9465,181500.0
2006-06-21 12:30:00,2.78,2.79,2.77,2.79,85500.0,1.9465,1.9535,1.9395,1.9535,85500.0
2006-06-21 13:00:00,2.79,2.79,2.78,2.79,33500.0,1.9535,1.9535,1.9465,1.9535,33500.0
2006-06-21 13:30:00,2.79,2.81,2.79,2.81,163500.0,1.9535,1.9675,1.9535,1.9675,163500.0
2006-06-21 14:00:00,2.81,2.81,2.8,2.81,101500.0,1.9675,1.9675,1.9605,1.9675,101500.0
2006-06-21 14:30:00,2.81,2.81,2.8,2.8,103500.0,1.9675,1.9675,1.9605,1.9605,103500.0
2006-06-21 15:00:00,2.8,2.8,2.78,2.78,132500.0,1.9605,1.9605,1.9465,1.9465,132500.0
2006-06-21 15:30:00,2.78,2.79,2.78,2.78,191500.0,1.9465,1.9535,1.9465,1.9465,191500.0
2006-06-22 09:30:00,2.78,2.78,2.75,2.75,198000.0,1.9465,1.9465,1.9255,1.9255,198000.0
2006-06-22 10:00:00,2.75,2.75,2.72,2.72,163000.0,1.9255,1.9255,1.9045,1.9045,163000.0
2006-06-22 10:30:00,2.72,2.74,2.7,2.74,159000.0,1.9045,1.9185,1.8905,1.9185,159000.0
2006-06-22 11:00:00,2.74,2.75,2.74,2.75,114500.0,1.9185,1.9255,1.9185,1.9255,114500.0
2006-06-22 11:30:00,2.75,2.76,2.74,2.74,137000.0,1.9255,1.9325,1.9185,1.9185,137000.0
2006-06-22 12:00:00,2.74,2.76,2.74,2.75,119500.0,1.9185,1.9325,1.9185,1.9255,119500.0
2006-06-22 12:30:00,2.74,2.75,2.73,2.75,104000.0,1.9185,1.9255,1.9115,1.9255,104000.0
2006-06-22 13:00:00,2.75,2.77,2.75,2.76,125500.0,1.9255,1.9395,1.9255,1.9325,125500.0
2006-06-22 13:30:00,2.76,2.76,2.74,2.74,88500.0,1.9325,1.9325,1.9185,1.9185,88500.0
2006-06-22 14:00:00,2.75,2.75,2.73,2.73,100000.0,1.9255,1.9255,1.9115,1.9115,100000.0
2006-06-22 14:30:00,2.73,2.73,2.7,2.71,315000.0,1.9115,1.9115,1.8905,1.8975,315000.0
2006-06-22 15:00:00,2.71,2.72,2.71,2.72,254500.0,1.8975,1.9045,1.8975,1.9045,254500.0
2006-06-22 15:30:00,2.72,2.73,2.71,2.71,334500.0,1.9045,1.9115,1.8975,1.8975,334500.0
2006-06-23 09:30:00,2.71,2.71,2.68,2.71,83500.0,1.8975,1.8975,1.8765,1.8975,83500.0
2006-06-23 10:00:00,2.71,2.76,2.71,2.76,112000.0,1.8975,1.9325,1.8975,1.9325,112000.0
2006-06-23 10:30:00,2.75,2.76,2.73,2.75,171000.0,1.9255,1.9325,1.9115,1.9255,171000.0
2006-06-23 11:00:00,2.75,2.77,2.75,2.77,123000.0,1.9255,1.9395,1.9255,1.9395,123000.0
2006-06-23 11:30:00,2.77,2.78,2.77,2.78,131500.0,1.9395,1.9465,1.9395,1.9465,131500.0
2006-06-23 12:00:00,2.77,2.82,2.76,2.82,163500.0,1.9395,1.9745,1.9325,1.9745,163500.0
2006-06-23 12:30:00,2.82,2.82,2.8,2.8,99500.0,1.9745,1.9745,1.9605,1.9605,99500.0
2006-06-23 13:00:00,2.8,2.81,2.8,2.8,78500.0,1.9605,1.9675,1.9605,1.9605,78500.0
2006-06-23 13:30:00,2.8,2.8,2.78,2.79,126000.0,1.9605,1.9605,1.9465,1.9535,126000.0
2006-06-23 14:00:00,2.79,2.79,2.78,2.78,169500.0,1.9535,1.9535,1.9465,1.9465,169500.0
2006-06-23 14:30:00,2.78,2.8,2.78,2.78,232000.0,1.9465,1.9605,1.9465,1.9465,232000.0
2006-06-23 15:00:00,2.78,2.8,2.78,2.8,225000.0,1.9465,1.9605,1.9465,1.9605,225000.0
2006-06-23 15:30:00,2.8,2.84,2.8,2.83,210500.0,1.9605,1.9885,1.9605,1.9815,210500.0
2006-06-26 09:30:00,2.85,2.85,2.81,2.82,83500.0,1.9955,1.9955,1.9675,1.9745,83500.0
2006-06-26 10:00:00,2.81,2.83,2.8,2.82,75500.0,1.9675,1.9815,1.9605,1.9745,75500.0
2006-06-26 10:30:00,2.82,2.82,2.8,2.82,123000.0,1.9745,1.9745,1.9605,1.9745,123000.0
2006-06-26 11:00:00,2.81,2.81,2.81,2.81,76000.0,1.9675,1.9675,1.9675,1.9675,76000.0
2006-06-26 11:30:00,2.81,2.82,2.81,2.82,42000.0,1.9675,1.9745,1.9675,1.9745,42000.0
2006-06-26 12:00:00,2.82,2.82,2.8,2.8,69500.0,1.9745,1.9745,1.9605,1.9605,69500.0
2006-06-26 12:30:00,2.8,2.8,2.8,2.8,56000.0,1.9605,1.9605,1.9605,1.9605,56000.0
2006-06-26 13:00:00,2.8,2.81,2.8,2.8,63000.0,1.9605,1.9675,1.9605,1.9605,63000.0
2006-06-26 13:30:00,2.8,2.81,2.8,2.81,95500.0,1.9605,1.9675,1.9605,1.9675,95500.0
2006-06-26 14:00:00,2.81,2.82,2.8,2.82,41500.0,1.9675,1.9745,1.9605,1.9745,41500.0
2006-06-26 14:30:00,2.82,2.82,2.81,2.82,55000.0,1.9745,1.9745,1.9675,1.9745,55000.0
2006-06-26 15:00:00,2.82,2.82,2.81,2.82,104500.0,1.9745,1.9745,1.9675,1.9745,104500.0
2006-06-26 15:30:00,2.82,2.82,2.8,2.8,204000.0,1.9745,1.9745,1.9605,1.9605,204000.0
2006-06-27 09:30:00,2.81,2.81,2.79,2.8,115500.0,1.9675,1.9675,1.9535,1.9605,115500.0
2006-06-27 10:00:00,2.8,2.8,2.79,2.8,188500.0,1.9605,1.9605,1.9535,1.9605,188500.0
2006-06-27 10:30:00,2.8,2.8,2.79,2.8,65500.0,1.9605,1.9605,1.9535,1.9605,65500.0
2006-06-27 11:00:00,2.8,2.8,2.78,2.79,59000.0,1.9605,1.9605,1.9465,1.9535,59000.0
2006-06-27 11:30:00,2.79,2.79,2.78,2.78,132500.0,1.9535,1.9535,1.9465,1.9465,132500.0
2006-06-27 12:00:00,2.78,2.78,2.76,2.76,117500.0,1.9465,1.9465,1.9325,1.9325,117500.0
2006-06-27 12:30:00,2.76,2.77,2.76,2.76,117500.0,1.9325,1.9395,1.9325,1.9325,117500.0
2006-06-27 13:00:00,2.76,2.77,2.76,2.77,140500.0,1.9325,1.9395,1.9325,1.9395,140500.0
2006-06-27 13:30:00,2.77,2.77,2.76,2.77,52500.0,1.9395,1.9395,1.9325,1.9395,52500.0
2006-06-27 14:00:00,2.77,2.78,2.73,2.73,116500.0,1.9395,1.9465,1.9115,1.9115,116500.0
2006-06-27 14:30:00,2.73,2.73,2.7,2.7,191500.0,1.9115,1.9115,1.8905,1.8905,191500.0
2006-06-27 15:00:00,2.7,2.73,2.7,2.72,176000.0,1.8905,1.9115,1.8905,1.9045,176000.0
2006-06-27 15:30:00,2.72,2.73,2.7,2.71,406000.0,1.9045,1.9115,1.8905,1.8975,406000.0
2006-06-28 09:30:00,2.72,2.74,2.71,2.74,394500.0,1.9045,1.9185,1.8975,1.9185,394500.0
2006-06-28 10:00:00,2.74,2.74,2.72,2.72,91500.0,1.9185,1.9185,1.9045,1.9045,91500.0
2006-06-28 10:30:00,2.72,2.72,2.7,2.7,168000.0,1.9045,1.9045,1.8905,1.8905,168000.0
2006-06-28 11:00:00,2.7,2.7,2.67,2.68,116000.0,1.8905,1.8905,1.8695,1.8765,116000.0
2006-06-28 11:30:00,2.68,2.68,2.67,2.67,82000.0,1.8765,1.8765,1.8695,1.8695,82000.0
2006-06-28 12:00:00,2.67,2.68,2.67,2.68,99500.0,1.8695,1.8765,1.8695,1.8765,99500.0
2006-06-28 12:30:00,2.68,2.68,2.67,2.67,91000.0,1.8765,1.8765,1.8695,1.8695,91000.0
2006-06-28 13:00:00,2.67,2.68,2.67,2.67,327500.0,1.8695,1.8765,1.8695,1.8695,327500.0
2006-06-28 13:30:00,2.68,2.68,2.67,2.67,90000.0,1.8765,1.8765,1.8695,1.8695,90000.0
2006-06-28 14:00:00,2.67,2.68,2.67,2.68,97000.0,1.8695,1.8765,1.8695,1.8765,97000.0
2006-06-28 14:30:00,2.68,2.68,2.67,2.68,147000.0,1.8765,1.8765,1.8695,1.8765,147000.0
2006-06-28 15:00:00,2.67,2.68,2.66,2.66,150500.0,1.8695,1.8765,1.8625,1.8625,150500.0
2006-06-28 15:30:00,2.66,2.68,2.66,2.67,287500.0,1.8625,1.8765,1.8625,1.8695,287500.0
2006-06-29 09:30:00,2.71,2.75,2.71,2.75,227500.0,1.8975,1.9255,1.8975,1.9255,227500.0
2006-06-29 10:00:00,2.75,2.75,2.73,2.73,142500.0,1.9255,1.9255,1.9115,1.9115,142500.0
2006-06-29 10:30:00,2.73,2.75,2.73,2.75,171500.0,1.9115,1.9255,1.9115,1.9255,171500.0
2006-06-29 11:00:00,2.75,2.75,2.74,2.75,131500.0,1.9255,1.9255,1.9185,1.9255,131500.0
2006-06-29 11:30:00,2.75,2.76,2.74,2.76,74500.0,1.9255,1.9325,1.9185,1.9325,74500.0
2006-06-29 12:00:00,2.76,2.77,2.76,2.77,79500.0,1.9325,1.9395,1.9325,1.9395,79500.0
2006-06-29 12:30:00,2.77,2.78,2.76,2.77,89500.0,1.9395,1.9465,1.9325,1.9395,89500.0
2006-06-29 13:00:00,2.77,2.77,2.77,2.77,62000.0,1.9395,1.9395,1.9395,1.9395,62000.0
2006-06-29 13:30:00,2.77,2.8,2.77,2.8,51000.0,1.9395,1.9605,1.9395,1.9605,51000.0
2006-06-29 14:00:00,2.8,2.86,2.79,2.81,201000.0,1.9605,2.0025,1.9535,1.9675,201000.0
2006-06-29 14:30:00,2.8,2.86,2.79,2.85,269500.0,1.9605,2.0025,1.9535,1.9955,269500.0
2006-06-29 15:00:00,2.85,2.87,2.84,2.86,199500.0,1.9955,2.0095,1.9885,2.0025,199500.0
2006-06-29 15:30:00,2.86,2.89,2.85,2.88,194000.0,2.0025,2.0235,1.9955,2.0165,194000.0
2006-06-30 09:30:00,2.91,2.94,2.91,2.93,165500.0,2.0375,2.0585,2.0375,2.0515,165500.0
2006-06-30 10:00:00,2.93,2.93,2.88,2.89,214000.0,2.0515,2.0515,2.0165,2.0235,214000.0
2006-06-30 10:30:00,2.89,2.89,2.87,2.87,136500.0,2.0235,2.0235,2.0095,2.0095,136500.0
2006-06-30 11:00:00,2.88,2.93,2.88,2.92,138500.0,2.0165,2.0515,2.0165,2.0445,138500.0
2006-06-30 11:30:00,2.92,2.93,2.87,2.87,222500.0,2.0445,2.0515,2.0095,2.0095,222500.0
2006-06-30 12:00:00,2.87,2.91,2.86,2.91,118000.0,2.0095,2.0375,2.0025,2.0375,118000.0
2006-06-30 12:30:00,2.91,2.92,2.9,2.9,173500.0,2.0375,2.0445,2.0305,2.0305,173500.0
2006-06-30 13:00:00,2.91,2.92,2.88,2.89,248000.0,2.0375,2.0445,2.0165,2.0235,248000.0
2006-06-30 13:30:00,2.88,2.88,2.86,2.86,67000.0,2.0165,2.0165,2.0025,2.0025,67000.0
2006-06-30 14:00:00,2.86,2.86,2.84,2.86,190000.0,2.0025,2.0025,1.9885,2.0025,190000.0
2006-06-30 14:30:00,2.86,2.86,2.85,2.85,140000.0,2.0025,2.0025,1.9955,1.9955,140000.0
2006-06-30 15:00:00,2.85,2.86,2.83,2.86,194500.0,1.9955,2.0025,1.9815,2.0025,194500.0
2006-06-30 15:30:00,2.86,2.88,2.84,2.85,726500.0,2.0025,2.0165,1.9885,1.9955,726500.0
2006-07-03 09:30:00,2.81,2.85,2.79,2.79,169500.0,1.9675,1.9955,1.9535,1.9535,169500.0
2006-07-03 10:00:00,2.79,2.79,2.77,2.77,178500.0,1.9535,1.9535,1.9395,1.9395,178500.0
2006-07-03 10:30:00,2.77,2.79,2.77,2.79,98500.0,1.9395,1.9535,1.9395,1.9535,98500.0
2006-07-03 11:00:00,2.79,2.81,2.79,2.8,62000.0,1.9535,1.9675,1.9535,1.9605,62000.0
2006-07-03 11:30:00,2.81,2.82,2.8,2.82,44500.0,1.9675,1.9745,1.9605,1.9745,44500.0
2006-07-03 12:00:00,2.82,2.83,2.82,2.82,69000.0,1.9745,1.9815,1.9745,1.9745,69000.0
2006-07-03 12:30:00,2.82,2.82,2.81,2.81,95500.0,1.9745,1.9745,1.9675,1.9675,95500.0
2006-07-03 13:00:00,2.81,2.81,2.81,2.81,19000.0,1.9675,1.9675,1.9675,1.9675,19000.0
2006-07-03 13:30:00,2.81,2.81,2.81,2.81,0.0,1.9675,1.9675,1.9675,1.9675,0.0
2006-07-03 14:00:00,2.81,2.81,2.81,2.81,500.0,1.9675,1.9675,1.9675,1.9675,500.0
2006-07-03 14:30:00,2.81,2.81,2.81,2.81,0.0,1.9675,1.9675,1.9675,1.9675,0.0
2006-07-03 15:00:00,2.81,2.81,2.81,2.81,0.0,1.9675,1.9675,1.9675,1.9675,0.0
2006-07-03 15:30:00,2.81,2.81,2.81,2.81,0.0,1.9675,1.9675,1.9675,1.9675,0.0
2006-07-05 09:30:00,2.81,2.83,2.76,2.76,73500.0,1.9675,1.9815,1.9325,1.9325,73500.0
2006-07-05 10:00:00,2.76,2.78,2.75,2.78,89500.0,1.9325,1.9465,1.9255,1.9465,89500.0
2006-07-05 10:30:00,2.78,2.79,2.77,2.77,118500.0,1.9465,1.9535,1.9395,1.9395,118500.0
2006-07-05 11:00:00,2.77,2.78,2.77,2.78,61000.0,1.9395,1.9465,1.9395,1.9465,61000.0
2006-07-05 11:30:00,2.78,2.79,2.78,2.79,156000.0,1.9465,1.9535,1.9465,1.9535,156000.0
2006-07-05 12:00:00,2.79,2.79,2.79,2.79,122000.0,1.9535,1.9535,1.9535,1.9535,122000.0
2006-07-05 12:30:00,2.79,2.79,2.78,2.79,69500.0,1.9535,1.9535,1.9465,1.9535,69500.0
2006-07-05 13:00:00,2.79,2.81,2.79,2.8,163500.0,1.9535,1.9675,1.9535,1.9605,163500.0
2006-07-05 13:30:00,2.8,2.81,2.8,2.8,51000.0,1.9605,1.9675,1.9605,1.9605,51000.0
2006-07-05 14:00:00,2.8,2.8,2.8,2.8,59500.0,1.9605,1.9605,1.9605,1.9605,59500.0
2006-07-05 14:30:00,2.8,2.82,2.8,2.81,100000.0,1.9605,1.9745,1.9605,1.9675,100000.0
2006-07-05 15:00:00,2.81,2.81,2.79,2.79,65500.0,1.9675,1.9675,1.9535,1.9535,65500.0
2006-07-05 15:30:00,2.79,2.81,2.77,2.81,159000.0,1.9535,1.9675,1.9395,1.9675,159000.0
2006-07-06 09:30:00,2.82,2.85,2.82,2.82,44500.0,1.9745,1.9955,1.9745,1.9745,44500.0
2006-07-06 10:00:00,2.82,2.83,2.82,2.83,39000.0,1.9745,1.9815,1.9745,1.9815,39000.0
2006-07-06 10:30:00,2.83,2.84,2.8,2.8,42500.0,1.9815,1.9885,1.9605,1.9605,42500.0
2006-07-06 11:00:00,2.8,2.82,2.8,2.81,65500.0,1.9605,1.9745,1.9605,1.9675,65500.0
2006-07-06 11:30:00,2.81,2.81,2.8,2.8,126000.0,1.9675,1.9675,1.9605,1.9605,126000.0
2006-07-06 12:00:00,2.8,2.8,2.77,2.78,98000.0,1.9605,1.9605,1.9395,1.9465,98000.0
2006-07-06 12:30:00,2.78,2.79,2.78,2.79,62500.0,1.9465,1.9535,1.9465,1.9535,62500.0
2006-07-06 13:00:00,2.79,2.8,2.79,2.8,95500.0,1.9535,1.9605,1.9535,1.9605,95500.0
2006-07-06 13:30:00,2.79,2.81,2.79,2.8,46500.0,1.9535,1.9675,1.9535,1.9605,46500.0
2006-07-06 14:00:00,2.8,2.8,2.8,2.8,69000.0,1.9605,1.9605,1.9605,1.9605,69000.0
2006-07-06 14:30:00,2.8,2.8,2.79,2.8,67000.0,1.9605,1.9605,1.9535,1.9605,67000.0
2006-07-06 15:00:00,2.8,2.81,2.8,2.8,95000.0,1.9605,1.9675,1.9605,1.9605,95000.0
2006-07-06 15:30:00,2.8,2.8,2.8,2.8,136000.0,1.9605,1.9605,1.9605,1.9605,136000.0
2006-07-07 09:30:00,2.79,2.79,2.76,2.76,171500.0,1.9535,1.9535,1.9325,1.9325,171500.0
2006-07-07 10:00:00,2.76,2.77,2.75,2.76,68000.0,1.9325,1.9395,1.9255,1.9325,68000.0
2006-07-07 10:30:00,2.76,2.76,2.73,2.74,100500.0,1.9325,1.9325,1.9115,1.9185,100500.0
2006-07-07 11:00:00,2.74,2.75,2.73,2.75,66500.0,1.9185,1.9255,1.9115,1.9255,66500.0
2006-07-07 11:30:00,2.75,2.75,2.75,2.75,68500.0,1.9255,1.9255,1.9255,1.9255,68500.0
2006-07-07 12:00:00,2.75,2.75,2.75,2.75,20500.0,1.9255,1.9255,1.9255,1.9255,20500.0
2006-07-07 12:30:00,2.75,2.75,2.75,2.75,64000.0,1.9255,1.9255,1.9255,1.9255,64000.0
2006-07-07 13:00:00,2.75,2.75,2.73,2.73,28500.0,1.9255,1.9255,1.9115,1.9115,28500.0
2006-07-07 13:30:00,2.73,2.73,2.73,2.73,51500.0,1.9115,1.9115,1.9115,1.9115,51500.0
2006-07-07 14:00:00,2.73,2.74,2.73,2.74,74500.0,1.9115,1.9185,1.9115,1.9185,74500.0
2006-07-07 14:30:00,2.74,2.74,2.73,2.74,287000.0,1.9185,1.9185,1.9115,1.9185,287000.0
2006-07-07 15:00:00,2.74,2.74,2.73,2.74,103500.0,1.9185,1.9185,1.9115,1.9185,103500.0
2006-07-07 15:30:00,2.74,2.75,2.74,2.75,234000.0,1.9185,1.9255,1.9185,1.9255,234000.0
2006-07-10 09:30:00,2.75,2.76,2.75,2.75,56500.0,1.9255,1.9325,1.9255,1.9255,56500.0
2006-07-10 10:00:00,2.76,2.77,2.75,2.76,78000.0,1.9325,1.9395,1.9255,1.9325,78000.0
2006-07-10 10:30:00,2.76,2.76,2.75,2.76,166500.0,1.9325,1.9325,1.9255,1.9325,166500.0
2006-07-10 11:00:00,2.76,2.76,2.75,2.75,38000.0,1.9325,1.9325,1.9255,1.9255,38000.0
2006-07-10 11:30:00,2.75,2.75,2.74,2.74,42500.0,1.9255,1.9255,1.9185,1.9185,42500.0
2006-07-10 12:00:00,2.74,2.74,2.73,2.74,51500.0,1.9185,1.9185,1.9115,1.9185,51500.0
2006-07-10 12:30:00,2.74,2.74,2.74,2.74,78500.0,1.9185,1.9185,1.9185,1.9185,78500.0
2006-07-10 13:00:00,2.74,2.74,2.73,2.74,31500.0,1.9185,1.9185,1.9115,1.9185,31500.0
2006-07-10 13:30:00,2.74,2.75,2.73,2.74,46500.0,1.9185,1.9255,1.9115,1.9185,46500.0
2006-07-10 14:00:00,2.73,2.74,2.73,2.74,91500.0,1.9115,1.9185,1.9115,1.9185,91500.0
2006-07-10 14:30:00,2.74,2.74,2.73,2.74,117500.0,1.9185,1.9185,1.9115,1.9185,117500.0
2006-07-10 15:00:00,2.74,2.75,2.73,2.74,156500.0,1.9185,1.9255,1.9115,1.9185,156500.0
2006-07-10 15:30:00,2.74,2.74,2.73,2.73,175000.0,1.9185,1.9185,1.9115,1.9115,175000.0
2006-07-11 09:30:00,2.72,2.72,2.67,2.71,104500.0,1.9045,1.9045,1.8695,1.8975,104500.0
2006-07-11 10:00:00,2.7,2.71,2.7,2.71,57500.0,1.8905,1.8975,1.8905,1.8975,57500.0
2006-07-11 10:30:00,2.71,2.71,2.7,2.7,151500.0,1.8975,1.8975,1.8905,1.8905,151500.0
2006-07-11 11:00:00,2.7,2.72,2.7,2.72,59000.0,1.8905,1.9045,1.8905,1.9045,59000.0
2006-07-11 11:30:00,2.73,2.73,2.71,2.72,88000.0,1.9115,1.9115,1.8975,1.9045,88000.0
2006-07-11 12:00:00,2.72,2.73,2.71,2.72,95500.0,1.9045,1.9115,1.8975,1.9045,95500.0
2006-07-11 12:30:00,2.72,2.73,2.72,2.72,16500.0,1.9045,1.9115,1.9045,1.9045,16500.0
2006-07-11 13:00:00,2.72,2.74,2.72,2.74,16500.0,1.9045,1.9185,1.9045,1.9185,16500.0
2006-07-11 13:30:00,2.74,2.74,2.72,2.74,92000.0,1.9185,1.9185,1.9045,1.9185,92000.0
2006-07-11 14:00:00,2.75,2.76,2.75,2.76,125000.0,1.9255,1.9325,1.9255,1.9325,125000.0
2006-07-11 14:30:00,2.76,2.76,2.74,2.75,87500.0,1.9325,1.9325,1.9185,1.9255,87500.0
2006-07-11 15:00:00,2.75,2.77,2.75,2.76,122000.0,1.9255,1.9395,1.9255,1.9325,122000.0
2006-07-11 15:30:00,2.76,2.78,2.76,2.77,321500.0,1.9325,1.9465,1.9325,1.9395,321500.0
2006-07-12 09:30:00,2.75,2.83,2.75,2.83,63500.0,1.9255,1.9815,1.9255,1.9815,63500.0
2006-07-12 10:00:00,2.83,2.86,2.83,2.84,269000.0,1.9815,2.0025,1.9815,1.9885,269000.0
2006-07-12 10:30:00,2.84,2.84,2.77,2.77,160500.0,1.9885,1.9885,1.9395,1.9395,160500.0
2006-07-12 11:00:00,2.78,2.79,2.77,2.78,102000.0,1.9465,1.9535,1.9395,1.9465,102000.0
2006-07-12 11:30:00,2.77,2.8,2.77,2.8,66500.0,1.9395,1.9605,1.9395,1.9605,66500.0
2006-07-12 12:00:00,2.8,2.8,2.78,2.78,83500.0,1.9605,1.9605,1.9465,1.9465,83500.0
2006-07-12 12:30:00,2.78,2.79,2.77,2.79,38000.0,1.9465,1.9535,1.9395,1.9535,38000.0
2006-07-12 13:00:00,2.79,2.79,2.77,2.77,39000.0,1.9535,1.9535,1.9395,1.9395,39000.0
2006-07-12 13:30:00,2.76,2.77,2.75,2.75,119000.0,1.9325,1.9395,1.9255,1.9255,119000.0
2006-07-12 14:00:00,2.75,2.79,2.75,2.78,191000.0,1.9255,1.9535,1.9255,1.9465,191000.0
2006-07-12 14:30:00,2.78,2.79,2.77,2.78,88000.0,1.9465,1.9535,1.9395,1.9465,88000.0
2006-07-12 15:00:00,2.78,2.79,2.78,2.79,79000.0,1.9465,1.9535,1.9465,1.9535,79000.0
2006-07-12 15:30:00,2.79,2.79,2.75,2.75,149500.0,1.9535,1.9535,1.9255,1.9255,149500.0
2006-07-13 09:30:00,2.72,2.72,2.68,2.68,116000.0,1.9045,1.9045,1.8765,1.8765,116000.0
2006-07-13 10:00:00,2.68,2.71,2.68,2.71,170000.0,1.8765,1.8975,1.8765,1.8975,170000.0
2006-07-13 10:30:00,2.71,2.76,2.71,2.74,183000.0,1.8975,1.9325,1.8975,1.9185,183000.0
2006-07-13 11:00:00,2.73,2.75,2.73,2.75,73000.0,1.9115,1.9255,1.9115,1.9255,73000.0
2006-07-13 11:30:00,2.75,2.75,2.71,2.72,117000.0,1.9255,1.9255,1.8975,1.9045,117000.0
2006-07-13 12:00:00,2.72,2.74,2.72,2.73,51000.0,1.9045,1.9185,1.9045,1.9115,51000.0
2006-07-13 12:30:00,2.73,2.73,2.72,2.73,28000.0,1.9115,1.9115,1.9045,1.9115,28000.0
2006-07-13 13:00:00,2.73,2.73,2.71,2.71,68500.0,1.9115,1.9115,1.8975,1.8975,68500.0
2006-07-13 13:30:00,2.71,2.72,2.7,2.7,57500.0,1.8975,1.9045,1.8905,1.8905,57500.0
2006-07-13 14:00:00,2.7,2.72,2.7,2.71,31000.0,1.8905,1.9045,1.8905,1.8975,31000.0
2006-07-13 14:30:00,2.71,2.71,2.68,2.7,83500.0,1.8975,1.8975,1.8765,1.8905,83500.0
2006-07-13 15:00:00,2.7,2.7,2.68,2.69,100000.0,1.8905,1.8905,1.8765,1.8835,100000.0
2006-07-13 15:30:00,2.69,2.7,2.67,2.67,179500.0,1.8835,1.8905,1.8695,1.8695,179500.0
2006-07-14 09:30:00,2.68,2.69,2.68,2.68,83000.0,1.8765,1.8835,1.8765,1.8765,83000.0
2006-07-14 10:00:00,2.68,2.68,2.64,2.64,169000.0,1.8765,1.8765,1.8485,1.8485,169000.0
2006-07-14 10:30:00,2.64,2.66,2.63,2.65,80000.0,1.8485,1.8625,1.8415,1.8555,80000.0
2006-07-14 11:00:00,2.65,2.65,2.63,2.64,119000.0,1.8555,1.8555,1.8415,1.8485,119000.0
2006-07-14 11:30:00,2.63,2.65,2.61,2.65,109000.0,1.8415,1.8555,1.8275,1.8555,109000.0
2006-07-14 12:00:00,2.65,2.66,2.64,2.64,123500.0,1.8555,1.8625,1.8485,1.8485,123500.0
2006-07-14 12:30:00,2.64,2.67,2.64,2.67,89000.0,1.8485,1.8695,1.8485,1.8695,89000.0
2006-07-14 13:00:00,2.67,2.67,2.65,2.67,56000.0,1.8695,1.8695,1.8555,1.8695,56000.0
2006-07-14 13:30:00,2.67,2.68,2.66,2.66,36500.0,1.8695,1.8765,1.8625,1.8625,36500.0
2006-07-14 14:00:00,2.66,2.66,2.63,2.63,72000.0,1.8625,1.8625,1.8415,1.8415,72000.0
2006-07-14 14:30:00,2.63,2.65,2.63,2.65,53500.0,1.8415,1.8555,1.8415,1.8555,53500.0
2006-07-14 15:00:00,2.65,2.68,2.65,2.65,58000.0,1.8555,1.8765,1.8555,1.8555,58000.0
2006-07-14 15:30:00,2.65,2.68,2.65,2.65,181500.0,1.8555,1.8765,1.8555,1.8555,181500.0
2006-07-17 09:30:00,2.64,2.66,2.63,2.63,21500.0,1.8485,1.8625,1.8415,1.8415,21500.0
2006-07-17 10:00:00,2.63,2.63,2.58,2.59,167500.0,1.8415,1.8415,1.8065,1.8135,167500.0
2006-07-17 10:30:00,2.6,2.6,2.59,2.6,132500.0,1.8205,1.8205,1.8135,1.8205,132500.0
2006-07-17 11:00:00,2.6,2.61,2.59,2.6,117000.0,1.8205,1.8275,1.8135,1.8205,117000.0
2006-07-17 11:30:00,2.61,2.63,2.6,2.62,209000.0,1.8275,1.8415,1.8205,1.8345,209000.0
2006-07-17 12:00:00,2.62,2.62,2.6,2.61,134500.0,1.8345,1.8345,1.8205,1.8275,134500.0
2006-07-17 12:30:00,2.61,2.63,2.61,2.63,78500.0,1.8275,1.8415,1.8275,1.8415,78500.0
2006-07-17 13:00:00,2.63,2.64,2.62,2.64,59500.0,1.8415,1.8485,1.8345,1.8485,59500.0
2006-07-17 13:30:00,2.63,2.63,2.6,2.6,64000.0,1.8415,1.8415,1.8205,1.8205,64000.0
2006-07-17 14:00:00,2.61,2.63,2.6,2.61,40000.0,1.8275,1.8415,1.8205,1.8275,40000.0
2006-07-17 14:30:00,2.61,2.62,2.6,2.61,51500.0,1.8275,1.8345,1.8205,1.8275,51500.0
2006-07-17 15:00:00,2.61,2.62,2.6,2.62,53000.0,1.8275,1.8345,1.8205,1.8345,53000.0
2006-07-17 15:30:00,2.62,2.63,2.6,2.6,108000.0,1.8345,1.8415,1.8205,1.8205,108000.0
2006-07-18 09:30:00,2.62,2.66,2.62,2.65,80500.0,1.8345,1.8625,1.8345,1.8555,80500.0
2006-07-18 10:00:00,2.66,2.66,2.64,2.65,52500.0,1.8625,1.8625,1.8485,1.8555,52500.0
2006-07-18 10:30:00,2.64,2.64,2.62,2.62,33500.0,1.8485,1.8485,1.8345,1.8345,33500.0
2006-07-18 11:00:00,2.62,2.62,2.6,2.62,116000.0,1.8345,1.8345,1.8205,1.8345,116000.0
2006-07-18 11:30:00,2.62,2.64,2.62,2.63,31000.0,1.8345,1.8485,1.8345,1.8415,31000.0
2006-07-18 12:00:00,2.63,2.64,2.62,2.63,30500.0,1.8415,1.8485,1.8345,1.8415,30500.0
2006-07-18 12:30:00,2.63,2.64,2.63,2.63,29000.0,1.8415,1.8485,1.8415,1.8415,29000.0
2006-07-18 13:00:00,2.63,2.64,2.61,2.64,64500.0,1.8415,1.8485,1.8275,1.8485,64500.0
2006-07-18 13:30:00,2.64,2.66,2.63,2.65,129500.0,1.8485,1.8625,1.8415,1.8555,129500.0
2006-07-18 14:00:00,2.65,2.66,2.65,2.66,91500.0,1.8555,1.8625,1.8555,1.8625,91500.0
2006-07-18 14:30:00,2.65,2.67,2.65,2.65,86000.0,1.8555,1.8695,1.8555,1.8555,86000.0
2006-07-18 15:00:00,2.65,2.65,2.65,2.65,79000.0,1.8555,1.8555,1.8555,1.8555,79000.0
2006-07-18 15:30:00,2.66,2.66,2.65,2.66,230500.0,1.8625,1.8625,1.8555,1.8625,230500.0
2006-07-19 09:30:00,2.67,2.74,2.67,2.72,78500.0,1.8695,1.9185,1.8695,1.9045,78500.0
2006-07-19 10:00:00,2.73,2.76,2.73,2.74,104000.0,1.9115,1.9325,1.9115,1.9185,104000.0
2006-07-19 10:30:00,2.74,2.76,2.73,2.74,48500.0,1.9185,1.9325,1.9115,1.9185,48500.0
2006-07-19 11:00:00,2.74,2.74,2.72,2.73,34000.0,1.9185,1.9185,1.9045,1.9115,34000.0
2006-07-19 11:30:00,2.73,2.74,2.73,2.73,50000.0,1.9115,1.9185,1.9115,1.9115,50000.0
2006-07-19 12:00:00,2.74,2.74,2.73,2.73,27500.0,1.9185,1.9185,1.9115,1.9115,27500.0
2006-07-19 12:30:00,2.73,2.73,2.73,2.73,23500.0,1.9115,1.9115,1.9115,1.9115,23500.0
2006-07-19 13:00:00,2.74,2.76,2.74,2.75,154000.0,1.9185,1.9325,1.9185,1.9255,154000.0
2006-07-19 13:30:00,2.75,2.77,2.74,2.77,264000.0,1.9255,1.9395,1.9185,1.9395,264000.0
2006-07-19 14:00:00,2.77,2.8,2.76,2.79,319500.0,1.9395,1.9605,1.9325,1.9535,319500.0
2006-07-19 14:30:00,2.8,2.82,2.8,2.8,181500.0,1.9605,1.9745,1.9605,1.9605,181500.0
2006-07-19 15:00:00,2.8,2.81,2.78,2.8,214500.0,1.9605,1.9675,1.9465,1.9605,214500.0
2006-07-19 15:30:00,2.8,2.84,2.8,2.83,325000.0,1.9605,1.9885,1.9605,1.9815,325000.0
2006-07-20 09:30:00,2.84,2.85,2.82,2.82,42500.0,1.9885,1.9955,1.9745,1.9745,42500.0
2006-07-20 10:00:00,2.81,2.84,2.81,2.83,34000.0,1.9675,1.9885,1.9675,1.9815,34000.0
2006-07-20 10:30:00,2.83,2.83,2.78,2.8,60000.0,1.9815,1.9815,1.9465,1.9605,60000.0
2006-07-20 11:00:00,2.8,2.8,2.79,2.8,37000.0,1.9605,1.9605,1.9535,1.9605,37000.0
2006-07-20 11:30:00,2.79,2.8,2.78,2.8,102000.0,1.9535,1.9605,1.9465,1.9605,102000.0
2006-07-20 12:00:00,2.8,2.81,2.79,2.79,241500.0,1.9605,1.9675,1.9535,1.9535,241500.0
2006-07-20 12:30:00,2.79,2.8,2.79,2.79,71000.0,1.9535,1.9605,1.9535,1.9535,71000.0
2006-07-20 13:00:00,2.79,2.8,2.78,2.79,194000.0,1.9535,1.9605,1.9465,1.9535,194000.0
2006-07-20 13:30:00,2.79,2.79,2.75,2.79,64500.0,1.9535,1.9535,1.9255,1.9535,64500.0
2006-07-20 14:00:00,2.79,2.8,2.77,2.78,595500.0,1.9535,1.9605,1.9395,1.9465,595500.0
2006-07-20 14:30:00,2.78,2.8,2.77,2.77,64000.0,1.9465,1.9605,1.9395,1.9395,64000.0
2006-07-20 15:00:00,2.77,2.79,2.76,2.78,61000.0,1.9395,1.9535,1.9325,1.9465,61000.0
2006-07-20 15:30:00,2.78,2.78,2.74,2.74,148000.0,1.9465,1.9465,1.9185,1.9185,148000.0
2006-07-21 09:30:00,2.74,2.75,2.71,2.72,254000.0,1.9185,1.9255,1.8975,1.9045,254000.0
2006-07-21 10:00:00,2.72,2.75,2.71,2.74,340000.0,1.9045,1.9255,1.8975,1.9185,340000.0
2006-07-21 10:30:00,2.74,2.79,2.73,2.78,91000.0,1.9185,1.9535,1.9115,1.9465,91000.0
2006-07-21 11:00:00,2.78,2.79,2.78,2.79,179500.0,1.9465,1.9535,1.9465,1.9535,179500.0
2006-07-21 11:30:00,2.79,2.81,2.79,2.81,103500.0,1.9535,1.9675,1.9535,1.9675,103500.0
2006-07-21 12:00:00,2.81,2.81,2.76,2.78,248000.0,1.9675,1.9675,1.9325,1.9465,248000.0
2006-07-21 12:30:00,2.78,2.8,2.78,2.78,376000.0,1.9465,1.9605,1.9465,1.9465,376000.0
2006-07-21 13:00:00,2.78,2.79,2.78,2.78,314500.0,1.9465,1.9535,1.9465,1.9465,314500.0
2006-07-21 13:30:00,2.78,2.8,2.77,2.79,641500.0,1.9465,1.9605,1.9395,1.9535,641500.0
2006-07-21 14:00:00,2.79,2.79,2.77,2.77,21500.0,1.9535,1.9535,1.9395,1.9395,21500.0
2006-07-21 14:30:00,2.77,2.78,2.76,2.76,64500.0,1.9395,1.9465,1.9325,1.9325,64500.0
2006-07-21 15:00:00,2.76,2.78,2.76,2.77,179500.0,1.9325,1.9465,1.9325,1.9395,179500.0
2006-07-21 15:30:00,2.77,2.78,2.76,2.77,188500.0,1.9395,1.9465,1.9325,1.9395,188500.0
2006-07-24 09:30:00,2.77,2.78,2.74,2.74,101000.0,1.9395,1.9465,1.9185,1.9185,101000.0
2006-07-24 10:00:00,2.74,2.76,2.74,2.76,70500.0,1.9185,1.9325,1.9185,1.9325,70500.0
2006-07-24 10:30:00,2.75,2.77,2.75,2.77,57500.0,1.9255,1.9395,1.9255,1.9395,57500.0
2006-07-24 11:00:00,2.76,2.78,2.76,2.78,67500.0,1.9325,1.9465,1.9325,1.9465,67500.0
2006-07-24 11:30:00,2.77,2.78,2.77,2.77,61500.0,1.9395,1.9465,1.9395,1.9395,61500.0
2006-07-24 12:00:00,2.77,2.77,2.76,2.76,46000.0,1.9395,1.9395,1.9325,1.9325,46000.0
2006-07-24 12:30:00,2.76,2.77,2.76,2.77,100500.0,1.9325,1.9395,1.9325,1.9395,100500.0
2006-07-24 13:00:00,2.77,2.78,2.77,2.78,284000.0,1.9395,1.9465,1.9395,1.9465,284000.0
2006-07-24 13:30:00,2.79,2.81,2.79,2.8,91000.0,1.9535,1.9675,1.9535,1.9605,91000.0
2006-07-24 14:00:00,2.8,2.81,2.8,2.81,55000.0,1.9605,1.9675,1.9605,1.9675,55000.0
2006-07-24 14:30:00,2.81,2.83,2.81,2.82,55000.0,1.9675,1.9815,1.9675,1.9745,55000.0
2006-07-24 15:00:00,2.82,2.86,2.82,2.86,79500.0,1.9745,2.0025,1.9745,2.0025,79500.0
2006-07-24 15:30:00,2.86,2.86,2.85,2.86,706500.0,2.0025,2.0025,1.9955,2.0025,706500.0
2006-07-25 09:30:00,2.87,2.89,2.84,2.89,60000.0,2.0095,2.0235,1.9885,2.0235,60000.0
2006-07-25 10:00:00,2.89,2.95,2.89,2.95,753000.0,2.0235,2.0656,2.0235,2.0656,753000.0
2006-07-25 10:30:00,2.95,2.95,2.87,2.88,260000.0,2.0656,2.0656,2.0095,2.0165,260000.0
2006-07-25 11:00:00,2.88,2.92,2.88,2.92,92500.0,2.0165,2.0445,2.0165,2.0445,92500.0
2006-07-25 11:30:00,2.91,2.91,2.9,2.91,48500.0,2.0375,2.0375,2.0305,2.0375,48500.0
2006-07-25 12:00:00,2.91,2.92,2.9,2.92,107000.0,2.0375,2.0445,2.0305,2.0445,107000.0
2006-07-25 12:30:00,2.92,2.92,2.91,2.92,38500.0,2.0445,2.0445,2.0375,2.0445,38500.0
2006-07-25 13:00:00,2.92,2.92,2.91,2.91,55000.0,2.0445,2.0445,2.0375,2.0375,55000.0
2006-07-25 13:30:00,2.91,2.91,2.91,2.91,16000.0,2.0375,2.0375,2.0375,2.0375,16000.0
2006-07-25 14:00:00,2.91,2.91,2.89,2.91,138500.0,2.0375,2.0375,2.0235,2.0375,138500.0
2006-07-25 14:30:00,2.91,2.95,2.91,2.94,91000.0,2.0375,2.0656,2.0375,2.0585,91000.0
2006-07-25 15:00:00,2.94,2.97,2.92,2.95,212500.0,2.0585,2.0796,2.0445,2.0656,212500.0
2006-07-25 15:30:00,2.95,2.97,2.94,2.96,182500.0,2.0656,2.0796,2.0585,2.0726,182500.0
2006-07-26 09:30:00,2.96,2.99,2.92,2.93,57500.0,2.0726,2.0936,2.0445,2.0515,57500.0
2006-07-26 10:00:00,2.92,2.92,2.88,2.9,87000.0,2.0445,2.0445,2.0165,2.0305,87000.0
2006-07-26 10:30:00,2.91,2.91,2.89,2.91,109000.0,2.0375,2.0375,2.0235,2.0375,109000.0
2006-07-26 11:00:00,2.91,2.92,2.89,2.89,76500.0,2.0375,2.0445,2.0235,2.0235,76500.0
2006-07-26 11:30:00,2.89,2.89,2.87,2.89,68500.0,2.0235,2.0235,2.0095,2.0235,68500.0
2006-07-26 12:00:00,2.89,2.91,2.89,2.89,54500.0,2.0235,2.0375,2.0235,2.0235,54500.0
2006-07-26 12:30:00,2.89,2.9,2.89,2.9,43500.0,2.0235,2.0305,2.0235,2.0305,43500.0
2006-07-26 13:00:00,2.89,2.9,2.88,2.9,37500.0,2.0235,2.0305,2.0165,2.0305,37500.0
2006-07-26 13:30:00,2.89,2.92,2.89,2.92,78000.0,2.0235,2.0445,2.0235,2.0445,78000.0
2006-07-26 14:00:00,2.92,2.96,2.91,2.93,176500.0,2.0445,2.0726,2.0375,2.0515,176500.0
2006-07-26 14:30:00,2.93,2.96,2.93,2.95,110500.0,2.0515,2.0726,2.0515,2.0656,110500.0
2006-07-26 15:00:00,2.95,2.96,2.95,2.96,197000.0,2.0656,2.0726,2.0656,2.0726,197000.0
2006-07-26 15:30:00,2.96,2.97,2.95,2.96,304500.0,2.0726,2.0796,2.0656,2.0726,304500.0
2006-07-27 09:30:00,2.99,3.02,2.97,2.98,157500.0,2.0936,2.1146,2.0796,2.0866,157500.0
2006-07-27 10:00:00,2.98,2.99,2.97,2.97,118500.0,2.0866,2.0936,2.0796,2.0796,118500.0
2006-07-27 10:30:00,2.97,2.98,2.96,2.98,107500.0,2.0796,2.0866,2.0726,2.0866,107500.0
2006-07-27 11:00:00,2.98,3.02,2.98,3.02,26500.0,2.0866,2.1146,2.0866,2.1146,26500.0
2006-07-27 11:30:00,3.02,3.04,2.99,2.99,46000.0,2.1146,2.1286,2.0936,2.0936,46000.0
2006-07-27 12:00:00,2.99,3.01,2.99,3.01,33000.0,2.0936,2.1076,2.0936,2.1076,33000.0
2006-07-27 12:30:00,3.01,3.01,2.99,2.99,50500.0,2.1076,2.1076,2.0936,2.0936,50500.0
2006-07-27 13:00:00,2.99,2.99,2.97,2.97,52000.0,2.0936,2.0936,2.0796,2.0796,52000.0
2006-07-27 13:30:00,2.97,2.97,2.92,2.92,112500.0,2.0796,2.0796,2.0445,2.0445,112500.0
2006-07-27 14:00:00,2.92,2.95,2.91,2.95,98500.0,2.0445,2.0656,2.0375,2.0656,98500.0
2006-07-27 14:30:00,2.95,2.99,2.95,2.99,127500.0,2.0656,2.0936,2.0656,2.0936,127500.0
2006-07-27 15:00:00,3.0,3.02,3.0,3.02,291500.0,2.1006,2.1146,2.1006,2.1146,291500.0
2006-07-27 15:30:00,3.02,3.05,3.01,3.01,609500.0,2.1146,2.1356,2.1076,2.1076,609500.0
2006-07-28 09:30:00,3.18,3.2,3.13,3.16,549000.0,2.2266,2.2406,2.1916,2.2126,549000.0
2006-07-28 10:00:00,3.15,3.18,3.13,3.17,331000.0,2.2056,2.2266,2.1916,2.2196,331000.0
2006-07-28 10:30:00,3.17,3.18,3.15,3.16,228500.0,2.2196,2.2266,2.2056,2.2126,228500.0
2006-07-28 11:00:00,3.16,3.17,3.16,3.16,331500.0,2.2126,2.2196,2.2126,2.2126,331500.0
2006-07-28 11:30:00,3.16,3.17,3.16,3.16,271500.0,2.2126,2.2196,2.2126,2.2126,271500.0
2006-07-28 12:00:00,3.16,3.17,3.16,3.16,328000.0,2.2126,2.2196,2.2126,2.2126,328000.0
2006-07-28 12:30:00,3.16,3.17,3.16,3.16,318000.0,2.2126,2.2196,2.2126,2.2126,318000.0
2006-07-28 13:00:00,3.16,3.16,3.15,3.16,225500.0,2.2126,2.2126,2.2056,2.2126,225500.0
2006-07-28 13:30:00,3.16,3.17,3.16,3.16,173500.0,2.2126,2.2196,2.2126,2.2126,173500.0
2006-07-28 14:00:00,3.16,3.17,3.16,3.17,98000.0,2.2126,2.2196,2.2126,2.2196,98000.0
2006-07-28 14:30:00,3.17,3.17,3.16,3.16,186000.0,2.2196,2.2196,2.2126,2.2126,186000.0
2006-07-28 15:00:00,3.16,3.16,3.15,3.16,504000.0,2.2126,2.2126,2.2056,2.2126,504000.0
2006-07-28 15:30:00,3.16,3.17,3.16,3.16,377000.0,2.2126,2.2196,2.2126,2.2126,377000.0
2006-07-31 09:30:00,3.15,3.16,3.14,3.14,63500.0,2.2056,2.2126,2.1986,2.1986,63500.0
2006-07-31 10:00:00,3.14,3.14,3.1,3.12,206000.0,2.1986,2.1986,2.1706,2.1846,206000.0
2006-07-31 10:30:00,3.12,3.14,3.12,3.13,114000.0,2.1846,2.1986,2.1846,2.1916,114000.0
2006-07-31 11:00:00,3.14,3.15,3.13,3.14,111000.0,2.1986,2.2056,2.1916,2.1986,111000.0
2006-07-31 11:30:00,3.14,3.15,3.12,3.15,244000.0,2.1986,2.2056,2.1846,2.2056,244000.0
2006-07-31 12:00:00,3.15,3.17,3.15,3.17,425000.0,2.2056,2.2196,2.2056,2.2196,425000.0
2006-07-31 12:30:00,3.17,3.17,3.16,3.16,149500.0,2.2196,2.2196,2.2126,2.2126,149500.0
2006-07-31 13:00:00,3.16,3.18,3.16,3.18,296500.0,2.2126,2.2266,2.2126,2.2266,296500.0
2006-07-31 13:30:00,3.19,3.2,3.16,3.18,287000.0,2.2336,2.2406,2.2126,2.2266,287000.0
2006-07-31 14:00:00,3.18,3.18,3.17,3.18,145500.0,2.2266,2.2266,2.2196,2.2266,145500.0
2006-07-31 14:30:00,3.18,3.18,3.17,3.18,249500.0,2.2266,2.2266,2.2196,2.2266,249500.0
2006-07-31 15:00:00,3.18,3.23,3.17,3.23,354500.0,2.2266,2.2616,2.2196,2.2616,354500.0
2006-07-31 15:30:00,3.23,3.27,3.22,3.24,418500.0,2.2616,2.2896,2.2546,2.2686,418500.0
2006-08-01 09:30:00,3.24,3.24,3.17,3.17,151000.0,2.2686,2.2686,2.2196,2.2196,151000.0
2006-08-01 10:00:00,3.16,3.19,3.13,3.17,111000.0,2.2126,2.2336,2.1916,2.2196,111000.0
2006-08-01 10:30:00,3.17,3.17,3.12,3.17,161000.0,2.2196,2.2196,2.1846,2.2196,161000.0
2006-08-01 11:00:00,3.17,3.17,3.13,3.14,74000.0,2.2196,2.2196,2.1916,2.1986,74000.0
2006-08-01 11:30:00,3.14,3.15,3.13,3.14,49000.0,2.1986,2.2056,2.1916,2.1986,49000.0
2006-08-01 12:00:00,3.14,3.18,3.14,3.16,77500.0,2.1986,2.2266,2.1986,2.2126,77500.0
2006-08-01 12:30:00,3.16,3.17,3.15,3.16,46000.0,2.2126,2.2196,2.2056,2.2126,46000.0
2006-08-01 13:00:00,3.16,3.16,3.14,3.15,185500.0,2.2126,2.2126,2.1986,2.2056,185500.0
2006-08-01 13:30:00,3.14,3.14,3.13,3.13,52000.0,2.1986,2.1986,2.1916,2.1916,52000.0
2006-08-01 14:00:00,3.14,3.15,3.12,3.12,38500.0,2.1986,2.2056,2.1846,2.1846,38500.0
2006-08-01 14:30:00,3.12,3.16,3.12,3.15,75500.0,2.1846,2.2126,2.1846,2.2056,75500.0
2006-08-01 15:00:00,3.15,3.16,3.13,3.15,70000.0,2.2056,2.2126,2.1916,2.2056,70000.0
2006-08-01 15:30:00,3.15,3.18,3.15,3.15,160000.0,2.2056,2.2266,2.2056,2.2056,160000.0
2006-08-02 09:30:00,3.18,3.18,3.13,3.13,398000.0,2.2266,2.2266,2.1916,2.1916,398000.0
2006-08-02 10:00:00,3.13,3.13,3.07,3.08,118000.0,2.1916,2.1916,2.1496,2.1566,118000.0
2006-08-02 10:30:00,3.08,3.12,3.07,3.11,109500.0,2.1566,2.1846,2.1496,2.1776,109500.0
2006-08-02 11:00:00,3.11,3.13,3.1,3.1,120500.0,2.1776,2.1916,2.1706,2.1706,120500.0
2006-08-02 11:30:00,3.1,3.12,3.09,3.11,74000.0,2.1706,2.1846,2.1636,2.1776,74000.0
2006-08-02 12:00:00,3.11,3.13,3.11,3.12,122500.0,2.1776,2.1916,2.1776,2.1846,122500.0
2006-08-02 12:30:00,3.11,3.12,3.1,3.12,117500.0,2.1776,2.1846,2.1706,2.1846,117500.0
2006-08-02 13:00:00,3.12,3.12,3.11,3.11,103500.0,2.1846,2.1846,2.1776,2.1776,103500.0
2006-08-02 13:30:00,3.11,3.12,3.1,3.11,170500.0,2.1776,2.1846,2.1706,2.1776,170500.0
2006-08-02 14:00:00,3.11,3.11,3.08,3.09,128500.0,2.1776,2.1776,2.1566,2.1636,128500.0
2006-08-02 14:30:00,3.09,3.09,3.05,3.07,242000.0,2.1636,2.1636,2.1356,2.1496,242000.0
2006-08-02 15:00:00,3.07,3.08,3.05,3.05,239500.0,2.1496,2.1566,2.1356,2.1356,239500.0
2006-08-02 15:30:00,3.05,3.07,3.04,3.06,229000.0,2.1356,2.1496,2.1286,2.1426,229000.0
2006-08-03 09:30:00,3.04,3.08,3.02,3.06,149500.0,2.1286,2.1566,2.1146,2.1426,149500.0
2006-08-03 10:00:00,3.06,3.08,3.05,3.07,104000.0,2.1426,2.1566,2.1356,2.1496,104000.0
2006-08-03 10:30:00,3.07,3.07,3.06,3.07,97000.0,2.1496,2.1496,2.1426,2.1496,97000.0
2006-08-03 11:00:00,3.07,3.07,3.05,3.05,83500.0,2.1496,2.1496,2.1356,2.1356,83500.0
2006-08-03 11:30:00,3.05,3.05,3.04,3.05,46000.0,2.1356,2.1356,2.1286,2.1356,46000.0
2006-08-03 12:00:00,3.05,3.06,3.05,3.06,37000.0,2.1356,2.1426,2.1356,2.1426,37000.0
2006-08-03 12:30:00,3.06,3.06,3.04,3.04,64000.0,2.1426,2.1426,2.1286,2.1286,64000.0
2006-08-03 13:00:00,3.04,3.07,3.04,3.06,123500.0,2.1286,2.1496,2.1286,2.1426,123500.0
2006-08-03 13:30:00,3.06,3.1,3.05,3.1,57000.0,2.1426,2.1706,2.1356,2.1706,57000.0
2006-08-03 14:00:00,3.1,3.1,3.06,3.07,75000.0,2.1706,2.1706,2.1426,2.1496,75000.0
2006-08-03 14:30:00,3.07,3.08,3.06,3.07,85500.0,2.1496,2.1566,2.1426,2.1496,85500.0
2006-08-03 15:00:00,3.07,3.07,3.06,3.07,75000.0,2.1496,2.1496,2.1426,2.1496,75000.0
2006-08-03 15:30:00,3.07,3.07,3.03,3.04,96000.0,2.1496,2.1496,2.1216,2.1286,96000.0
2006-08-04 09:30:00,3.11,3.17,3.11,3.15,243500.0,2.1776,2.2196,2.1776,2.2056,243500.0
2006-08-04 10:00:00,3.15,3.16,3.13,3.15,119000.0,2.2056,2.2126,2.1916,2.2056,119000.0
2006-08-04 10:30:00,3.15,3.15,3.13,3.14,85500.0,2.2056,2.2056,2.1916,2.1986,85500.0
2006-08-04 11:00:00,3.14,3.14,3.13,3.13,95500.0,2.1986,2.1986,2.1916,2.1916,95500.0
2006-08-04 11:30:00,3.13,3.14,3.1,3.1,57000.0,2.1916,2.1986,2.1706,2.1706,57000.0
2006-08-04 12:00:00,3.1,3.11,3.09,3.1,77500.0,2.1706,2.1776,2.1636,2.1706,77500.0
2006-08-04 12:30:00,3.1,3.11,3.07,3.09,68500.0,2.1706,2.1776,2.1496,2.1636,68500.0
2006-08-04 13:00:00,3.1,3.11,3.05,3.07,71000.0,2.1706,2.1776,2.1356,2.1496,71000.0
2006-08-04 13:30:00,3.07,3.08,3.05,3.07,63500.0,2.1496,2.1566,2.1356,2.1496,63500.0
2006-08-04 14:00:00,3.06,3.08,3.04,3.05,69000.0,2.1426,2.1566,2.1286,2.1356,69000.0
2006-08-04 14:30:00,3.05,3.07,3.05,3.06,65500.0,2.1356,2.1496,2.1356,2.1426,65500.0
2006-08-04 15:00:00,3.06,3.08,3.04,3.08,70500.0,2.1426,2.1566,2.1286,2.1566,70500.0
2006-08-04 15:30:00,3.08,3.09,3.06,3.08,129000.0,2.1566,2.1636,2.1426,2.1566,129000.0
2006-08-07 09:30:00,3.05,3.08,3.04,3.04,48000.0,2.1356,2.1566,2.1286,2.1286,48000.0
2006-08-07 10:00:00,3.04,3.06,3.04,3.05,29000.0,2.1286,2.1426,2.1286,2.1356,29000.0
2006-08-07 10:30:00,3.04,3.06,3.04,3.05,32500.0,2.1286,2.1426,2.1286,2.1356,32500.0
2006-08-07 11:00:00,3.05,3.05,3.03,3.03,32000.0,2.1356,2.1356,2.1216,2.1216,32000.0
2006-08-07 11:30:00,3.03,3.06,3.03,3.05,44000.0,2.1216,2.1426,2.1216,2.1356,44000.0
2006-08-07 12:00:00,3.06,3.06,3.04,3.05,10000.0,2.1426,2.1426,2.1286,2.1356,10000.0
2006-08-07 12:30:00,3.06,3.07,3.05,3.06,28500.0,2.1426,2.1496,2.1356,2.1426,28500.0
2006-08-07 13:00:00,3.06,3.08,3.05,3.07,22000.0,2.1426,2.1566,2.1356,2.1496,22000.0
2006-08-07 13:30:00,3.07,3.07,3.06,3.06,22500.0,2.1496,2.1496,2.1426,2.1426,22500.0
2006-08-07 14:00:00,3.05,3.07,3.04,3.04,53500.0,2.1356,2.1496,2.1286,2.1286,53500.0
2006-08-07 14:30:00,3.04,3.05,3.03,3.05,55500.0,2.1286,2.1356,2.1216,2.1356,55500.0
2006-08-07 15:00:00,3.05,3.06,3.02,3.06,94500.0,2.1356,2.1426,2.1146,2.1426,94500.0
2006-08-07 15:30:00,3.06,3.07,3.05,3.07,130000.0,2.1426,2.1496,2.1356,2.1496,130000.0
2006-08-08 09:30:00,3.09,3.11,3.06,3.08,115000.0,2.1636,2.1776,2.1426,2.1566,115000.0
2006-08-08 10:00:00,3.08,3.1,3.07,3.08,51000.0,2.1566,2.1706,2.1496,2.1566,51000.0
2006-08-08 10:30:00,3.08,3.08,3.05,3.06,92500.0,2.1566,2.1566,2.1356,2.1426,92500.0
2006-08-08 11:00:00,3.06,3.06,3.04,3.04,36000.0,2.1426,2.1426,2.1286,2.1286,36000.0
2006-08-08 11:30:00,3.05,3.06,3.05,3.05,20000.0,2.1356,2.1426,2.1356,2.1356,20000.0
2006-08-08 12:00:00,3.05,3.05,3.05,3.05,12000.0,2.1356,2.1356,2.1356,2.1356,12000.0
2006-08-08 12:30:00,3.05,3.06,3.05,3.06,9500.0,2.1356,2.1426,2.1356,2.1426,9500.0
2006-08-08 13:00:00,3.05,3.06,3.04,3.05,15000.0,2.1356,2.1426,2.1286,2.1356,15000.0
2006-08-08 13:30:00,3.04,3.04,3.02,3.02,42000.0,2.1286,2.1286,2.1146,2.1146,42000.0
2006-08-08 14:00:00,3.02,3.06,2.98,2.99,308500.0,2.1146,2.1426,2.0866,2.0936,308500.0
2006-08-08 14:30:00,3.01,3.02,2.99,3.0,235500.0,2.1076,2.1146,2.0936,2.1006,235500.0
2006-08-08 15:00:00,3.0,3.01,2.98,2.99,477000.0,2.1006,2.1076,2.0866,2.0936,477000.0
2006-08-08 15:30:00,2.99,2.99,2.98,2.99,314500.0,2.0936,2.0936,2.0866,2.0936,314500.0
2006-08-09 09:30:00,3.02,3.04,3.02,3.03,48500.0,2.1146,2.1286,2.1146,2.1216,48500.0
2006-08-09 10:00:00,3.03,3.04,3.02,3.04,64500.0,2.1216,2.1286,2.1146,2.1286,64500.0
2006-08-09 10:30:00,3.04,3.05,3.02,3.03,95000.0,2.1286,2.1356,2.1146,2.1216,95000.0
2006-08-09 11:00:00,3.03,3.04,3.03,3.03,47500.0,2.1216,2.1286,2.1216,2.1216,47500.0
2006-08-09 11:30:00,3.03,3.05,3.03,3.04,134500.0,2.1216,2.1356,2.1216,2.1286,134500.0
2006-08-09 12:00:00,3.04,3.04,3.03,3.03,45500.0,2.1286,2.1286,2.1216,2.1216,45500.0
2006-08-09 12:30:00,3.03,3.03,3.02,3.03,44500.0,2.1216,2.1216,2.1146,2.1216,44500.0
2006-08-09 13:00:00,3.03,3.04,3.03,3.03,88500.0,2.1216,2.1286,2.1216,2.1216,88500.0
2006-08-09 13:30:00,3.03,3.03,3.02,3.02,128000.0,2.1216,2.1216,2.1146,2.1146,128000.0
2006-08-09 14:00:00,3.02,3.03,3.02,3.02,81000.0,2.1146,2.1216,2.1146,2.1146,81000.0
2006-08-09 14:30:00,3.02,3.02,3.0,3.01,215000.0,2.1146,2.1146,2.1006,2.1076,215000.0
2006-08-09 15:00:00,3.01,3.02,3.0,3.01,111000.0,2.1076,2.1146,2.1006,2.1076,111000.0
2006-08-09 15:30:00,3.01,3.01,3.01,3.01,320500.0,2.1076,2.1076,2.1076,2.1076,320500.0
2006-08-10 09:30:00,2.99,3.04,2.96,3.02,109000.0,2.0964,2.1314,2.0753,2.1174,109000.0
2006-08-10 10:00:00,3.01,3.02,2.99,3.0,33000.0,2.1104,2.1174,2.0964,2.1034,33000.0
2006-08-10 10:30:00,3.0,3.01,2.99,2.99,32000.0,2.1034,2.1104,2.0964,2.0964,32000.0
2006-08-10 11:00:00,2.99,3.0,2.98,3.0,26500.0,2.0964,2.1034,2.0894,2.1034,26500.0
2006-08-10 11:30:00,2.99,3.01,2.99,3.01,29000.0,2.0964,2.1104,2.0964,2.1104,29000.0
2006-08-10 12:00:00,3.01,3.01,3.01,3.01,11500.0,2.1104,2.1104,2.1104,2.1104,11500.0
2006-08-10 12:30:00,3.01,3.01,2.99,3.0,193000.0,2.1104,2.1104,2.0964,2.1034,193000.0
2006-08-10 13:00:00,2.99,3.0,2.98,2.99,58000.0,2.0964,2.1034,2.0894,2.0964,58000.0
2006-08-10 13:30:00,2.99,3.0,2.99,2.99,84000.0,2.0964,2.1034,2.0964,2.0964,84000.0
2006-08-10 14:00:00,2.99,3.02,2.99,2.99,136500.0,2.0964,2.1174,2.0964,2.0964,136500.0
2006-08-10 14:30:00,2.99,3.0,2.97,2.99,77000.0,2.0964,2.1034,2.0824,2.0964,77000.0
2006-08-10 15:00:00,2.98,2.98,2.97,2.97,135500.0,2.0894,2.0894,2.0824,2.0824,135500.0
2006-08-10 15:30:00,2.97,2.99,2.96,2.96,267000.0,2.0824,2.0964,2.0753,2.0753,267000.0
2006-08-11 09:30:00,2.95,2.95,2.91,2.95,57000.0,2.0683,2.0683,2.0403,2.0683,57000.0
2006-08-11 10:00:00,2.95,2.99,2.94,2.99,46500.0,2.0683,2.0964,2.0613,2.0964,46500.0
2006-08-11 10:30:00,3.0,3.04,3.0,3.02,82000.0,2.1034,2.1314,2.1034,2.1174,82000.0
2006-08-11 11:00:00,3.01,3.01,2.97,2.97,51500.0,2.1104,2.1104,2.0824,2.0824,51500.0
2006-08-11 11:30:00,2.96,2.99,2.96,2.99,47500.0,2.0753,2.0964,2.0753,2.0964,47500.0
2006-08-11 12:00:00,2.98,2.98,2.96,2.96,15000.0,2.0894,2.0894,2.0753,2.0753,15000.0
2006-08-11 12:30:00,2.96,2.97,2.95,2.95,17500.0,2.0753,2.0824,2.0683,2.0683,17500.0
2006-08-11 13:00:00,2.95,2.95,2.92,2.92,21500.0,2.0683,2.0683,2.0473,2.0473,21500.0
2006-08-11 13:30:00,2.92,2.95,2.92,2.95,34500.0,2.0473,2.0683,2.0473,2.0683,34500.0
2006-08-11 14:00:00,2.95,2.96,2.95,2.95,9500.0,2.0683,2.0753,2.0683,2.0683,9500.0
2006-08-11 14:30:00,2.96,2.96,2.95,2.95,17000.0,2.0753,2.0753,2.0683,2.0683,17000.0
2006-08-11 15:00:00,2.95,2.95,2.93,2.94,33500.0,2.0683,2.0683,2.0543,2.0613,33500.0
2006-08-11 15:30:00,2.94,2.97,2.9,2.91,399500.0,2.0613,2.0824,2.0333,2.0403,399500.0
2006-08-14 09:30:00,2.93,3.01,2.93,2.99,245000.0,2.0543,2.1104,2.0543,2.0964,245000.0
2006-08-14 10:00:00,2.99,2.99,2.96,2.96,22500.0,2.0964,2.0964,2.0753,2.0753,22500.0
2006-08-14 10:30:00,2.96,2.99,2.96,2.99,26000.0,2.0753,2.0964,2.0753,2.0964,26000.0
2006-08-14 11:00:00,2.99,3.01,2.94,2.94,146000.0,2.0964,2.1104,2.0613,2.0613,146000.0
2006-08-14 11:30:00,2.94,2.97,2.92,2.97,91500.0,2.0613,2.0824,2.0473,2.0824,91500.0
2006-08-14 12:00:00,2.97,2.98,2.95,2.97,30500.0,2.0824,2.0894,2.0683,2.0824,30500.0
2006-08-14 12:30:00,2.97,2.99,2.97,2.97,129000.0,2.0824,2.0964,2.0824,2.0824,129000.0
2006-08-14 13:00:00,2.98,3.04,2.98,3.02,39000.0,2.0894,2.1314,2.0894,2.1174,39000.0
2006-08-14 13:30:00,3.02,3.03,2.99,2.99,115000.0,2.1174,2.1244,2.0964,2.0964,115000.0
2006-08-14 14:00:00,2.99,3.0,2.99,3.0,188500.0,2.0964,2.1034,2.0964,2.1034,188500.0
2006-08-14 14:30:00,3.0,3.01,2.96,2.96,175500.0,2.1034,2.1104,2.0753,2.0753,175500.0
2006-08-14 15:00:00,2.96,2.98,2.95,2.97,65500.0,2.0753,2.0894,2.0683,2.0824,65500.0
2006-08-14 15:30:00,2.96,2.99,2.96,2.99,112000.0,2.0753,2.0964,2.0753,2.0964,112000.0
2006-08-15 09:30:00,3.04,3.1,3.03,3.05,114000.0,2.1314,2.1735,2.1244,2.1384,114000.0
2006-08-15 10:00:00,3.04,3.05,3.03,3.03,56500.0,2.1314,2.1384,2.1244,2.1244,56500.0
2006-08-15 10:30:00,3.03,3.06,3.03,3.04,87000.0,2.1244,2.1455,2.1244,2.1314,87000.0
2006-08-15 11:00:00,3.04,3.06,3.03,3.04,34500.0,2.1314,2.1455,2.1244,2.1314,34500.0
2006-08-15 11:30:00,3.03,3.04,2.99,3.01,71500.0,2.1244,2.1314,2.0964,2.1104,71500.0
2006-08-15 12:00:00,3.01,3.02,2.99,3.0,40500.0,2.1104,2.1174,2.0964,2.1034,40500.0
2006-08-15 12:30:00,3.01,3.04,3.0,3.04,33500.0,2.1104,2.1314,2.1034,2.1314,33500.0
2006-08-15 13:00:00,3.03,3.03,3.0,3.01,35500.0,2.1244,2.1244,2.1034,2.1104,35500.0
2006-08-15 13:30:00,3.01,3.02,3.01,3.02,28500.0,2.1104,2.1174,2.1104,2.1174,28500.0
2006-08-15 14:00:00,3.03,3.07,3.02,3.07,183000.0,2.1244,2.1525,2.1174,2.1525,183000.0
2006-08-15 14:30:00,3.06,3.07,3.05,3.07,39500.0,2.1455,2.1525,2.1384,2.1525,39500.0
2006-08-15 15:00:00,3.07,3.07,3.05,3.06,53000.0,2.1525,2.1525,2.1384,2.1455,53000.0
2006-08-15 15:30:00,3.07,3.08,3.05,3.06,157000.0,2.1525,2.1595,2.1384,2.1455,157000.0
2006-08-16 09:30:00,3.1,3.12,3.08,3.1,106500.0,2.1735,2.1875,2.1595,2.1735,106500.0
2006-08-16 10:00:00,3.09,3.1,3.09,3.09,12000.0,2.1665,2.1735,2.1665,2.1665,12000.0
2006-08-16 10:30:00,3.09,3.12,3.09,3.11,58500.0,2.1665,2.1875,2.1665,2.1805,58500.0
2006-08-16 11:00:00,3.11,3.11,3.11,3.11,89500.0,2.1805,2.1805,2.1805,2.1805,89500.0
2006-08-16 11:30:00,3.11,3.12,3.1,3.1,96000.0,2.1805,2.1875,2.1735,2.1735,96000.0
2006-08-16 12:00:00,3.11,3.11,3.09,3.1,26000.0,2.1805,2.1805,2.1665,2.1735,26000.0
2006-08-16 12:30:00,3.1,3.1,3.09,3.09,11500.0,2.1735,2.1735,2.1665,2.1665,11500.0
2006-08-16 13:00:00,3.09,3.09,3.08,3.09,25500.0,2.1665,2.1665,2.1595,2.1665,25500.0
2006-08-16 13:30:00,3.09,3.09,3.09,3.09,37000.0,2.1665,2.1665,2.1665,2.1665,37000.0
2006-08-16 14:00:00,3.09,3.09,3.09,3.09,27000.0,2.1665,2.1665,2.1665,2.1665,27000.0
2006-08-16 14:30:00,3.09,3.09,3.08,3.09,45500.0,2.1665,2.1665,2.1595,2.1665,45500.0
2006-08-16 15:00:00,3.09,3.12,3.09,3.1,118500.0,2.1665,2.1875,2.1665,2.1735,118500.0
2006-08-16 15:30:00,3.1,3.12,3.1,3.1,149000.0,2.1735,2.1875,2.1735,2.1735,149000.0
2006-08-17 09:30:00,3.1,3.1,3.08,3.08,33000.0,2.1735,2.1735,2.1595,2.1595,33000.0
2006-08-17 10:00:00,3.09,3.11,3.09,3.1,59000.0,2.1665,2.1805,2.1665,2.1735,59000.0
2006-08-17 10:30:00,3.09,3.1,3.09,3.1,32500.0,2.1665,2.1735,2.1665,2.1735,32500.0
2006-08-17 11:00:00,3.1,3.1,3.09,3.1,67000.0,2.1735,2.1735,2.1665,2.1735,67000.0
2006-08-17 11:30:00,3.1,3.1,3.09,3.09,28500.0,2.1735,2.1735,2.1665,2.1665,28500.0
2006-08-17 12:00:00,3.08,3.09,3.07,3.09,22000.0,2.1595,2.1665,2.1525,2.1665,22000.0
2006-08-17 12:30:00,3.09,3.1,3.09,3.09,14500.0,2.1665,2.1735,2.1665,2.1665,14500.0
2006-08-17 13:00:00,3.09,3.11,3.09,3.1,89000.0,2.1665,2.1805,2.1665,2.1735,89000.0
2006-08-17 13:30:00,3.1,3.1,3.09,3.09,18500.0,2.1735,2.1735,2.1665,2.1665,18500.0
2006-08-17 14:00:00,3.09,3.1,3.09,3.09,21000.0,2.1665,2.1735,2.1665,2.1665,21000.0
2006-08-17 14:30:00,3.09,3.1,3.09,3.1,54500.0,2.1665,2.1735,2.1665,2.1735,54500.0
2006-08-17 15:00:00,3.1,3.1,3.09,3.1,185000.0,2.1735,2.1735,2.1665,2.1735,185000.0
2006-08-17 15:30:00,3.1,3.11,3.1,3.11,206000.0,2.1735,2.1805,2.1735,2.1805,206000.0
2006-08-18 09:30:00,3.11,3.12,3.06,3.06,133000.0,2.1805,2.1875,2.1455,2.1455,133000.0
2006-08-18 10:00:00,3.06,3.06,3.03,3.03,16000.0,2.1455,2.1455,2.1244,2.1244,16000.0
2006-08-18 10:30:00,3.03,3.04,3.01,3.03,55000.0,2.1244,2.1314,2.1104,2.1244,55000.0
2006-08-18 11:00:00,3.03,3.04,3.03,3.04,10500.0,2.1244,2.1314,2.1244,2.1314,10500.0
2006-08-18 11:30:00,3.03,3.04,3.03,3.04,9000.0,2.1244,2.1314,2.1244,2.1314,9000.0
2006-08-18 12:00:00,3.04,3.05,3.04,3.05,13500.0,2.1314,2.1384,2.1314,2.1384,13500.0
2006-08-18 12:30:00,3.05,3.06,3.04,3.04,21500.0,2.1384,2.1455,2.1314,2.1314,21500.0
2006-08-18 13:00:00,3.04,3.04,3.04,3.04,21000.0,2.1314,2.1314,2.1314,2.1314,21000.0
2006-08-18 13:30:00,3.04,3.05,3.04,3.04,27000.0,2.1314,2.1384,2.1314,2.1314,27000.0
2006-08-18 14:00:00,3.04,3.05,3.03,3.05,70000.0,2.1314,2.1384,2.1244,2.1384,70000.0
2006-08-18 14:30:00,3.06,3.07,3.05,3.05,65000.0,2.1455,2.1525,2.1384,2.1384,65000.0
2006-08-18 15:00:00,3.05,3.07,3.05,3.05,112000.0,2.1384,2.1525,2.1384,2.1384,112000.0
2006-08-18 15:30:00,3.05,3.06,3.05,3.05,208500.0,2.1384,2.1455,2.1384,2.1384,208500.0
2006-08-21 09:30:00,3.04,3.07,3.03,3.07,57500.0,2.1314,2.1525,2.1244,2.1525,57500.0
2006-08-21 10:00:00,3.06,3.08,3.04,3.05,34500.0,2.1455,2.1595,2.1314,2.1384,34500.0
2006-08-21 10:30:00,3.05,3.08,3.05,3.08,37500.0,2.1384,2.1595,2.1384,2.1595,37500.0
2006-08-21 11:00:00,3.08,3.08,3.07,3.07,35000.0,2.1595,2.1595,2.1525,2.1525,35000.0
2006-08-21 11:30:00,3.08,3.09,3.08,3.08,49000.0,2.1595,2.1665,2.1595,2.1595,49000.0
2006-08-21 12:00:00,3.09,3.1,3.08,3.09,27500.0,2.1665,2.1735,2.1595,2.1665,27500.0
2006-08-21 12:30:00,3.09,3.09,3.09,3.09,20500.0,2.1665,2.1665,2.1665,2.1665,20500.0
2006-08-21 13:00:00,3.09,3.1,3.08,3.08,57000.0,2.1665,2.1735,2.1595,2.1595,57000.0
2006-08-21 13:30:00,3.08,3.08,3.08,3.08,20500.0,2.1595,2.1595,2.1595,2.1595,20500.0
2006-08-21 14:00:00,3.08,3.09,3.08,3.08,21000.0,2.1595,2.1665,2.1595,2.1595,21000.0
2006-08-21 14:30:00,3.08,3.09,3.08,3.09,49500.0,2.1595,2.1665,2.1595,2.1665,49500.0
2006-08-21 15:00:00,3.09,3.1,3.08,3.09,33500.0,2.1665,2.1735,2.1595,2.1665,33500.0
2006-08-21 15:30:00,3.09,3.09,3.08,3.09,142000.0,2.1665,2.1665,2.1595,2.1665,142000.0
2006-08-22 09:30:00,3.08,3.1,3.05,3.09,31500.0,2.1595,2.1735,2.1384,2.1665,31500.0
2006-08-22 10:00:00,3.08,3.1,3.08,3.1,101000.0,2.1595,2.1735,2.1595,2.1735,101000.0
2006-08-22 10:30:00,3.09,3.11,3.09,3.11,47500.0,2.1665,2.1805,2.1665,2.1805,47500.0
2006-08-22 11:00:00,3.11,3.11,3.1,3.11,54500.0,2.1805,2.1805,2.1735,2.1805,54500.0
2006-08-22 11:30:00,3.11,3.11,3.1,3.1,53500.0,2.1805,2.1805,2.1735,2.1735,53500.0
2006-08-22 12:00:00,3.1,3.11,3.1,3.11,141000.0,2.1735,2.1805,2.1735,2.1805,141000.0
2006-08-22 12:30:00,3.11,3.11,3.1,3.11,43000.0,2.1805,2.1805,2.1735,2.1805,43000.0
2006-08-22 13:00:00,3.11,3.12,3.1,3.11,107500.0,2.1805,2.1875,2.1735,2.1805,107500.0
2006-08-22 13:30:00,3.11,3.12,3.1,3.11,76500.0,2.1805,2.1875,2.1735,2.1805,76500.0
2006-08-22 14:00:00,3.11,3.11,3.1,3.11,147500.0,2.1805,2.1805,2.1735,2.1805,147500.0
2006-08-22 14:30:00,3.1,3.11,3.1,3.11,51000.0,2.1735,2.1805,2.1735,2.1805,51000.0
2006-08-22 15:00:00,3.1,3.11,3.1,3.1,89500.0,2.1735,2.1805,2.1735,2.1735,89500.0
2006-08-22 15:30:00,3.1,3.1,3.09,3.1,114000.0,2.1735,2.1735,2.1665,2.1735,114000.0
2006-08-23 09:30:00,3.12,3.13,3.09,3.1,82500.0,2.1875,2.1945,2.1665,2.1735,82500.0
2006-08-23 10:00:00,3.09,3.11,3.09,3.1,45500.0,2.1665,2.1805,2.1665,2.1735,45500.0
2006-08-23 10:30:00,3.09,3.11,3.09,3.09,143000.0,2.1665,2.1805,2.1665,2.1665,143000.0
2006-08-23 11:00:00,3.09,3.09,3.08,3.09,36500.0,2.1665,2.1665,2.1595,2.1665,36500.0
2006-08-23 11:30:00,3.09,3.1,3.08,3.1,49000.0,2.1665,2.1735,2.1595,2.1735,49000.0
2006-08-23 12:00:00,3.1,3.11,3.09,3.1,379000.0,2.1735,2.1805,2.1665,2.1735,379000.0
2006-08-23 12:30:00,3.1,3.11,3.1,3.11,89000.0,2.1735,2.1805,2.1735,2.1805,89000.0
2006-08-23 13:00:00,3.1,3.11,3.09,3.1,50500.0,2.1735,2.1805,2.1665,2.1735,50500.0
2006-08-23 13:30:00,3.1,3.1,3.09,3.1,73000.0,2.1735,2.1735,2.1665,2.1735,73000.0
2006-08-23 14:00:00,3.09,3.1,3.09,3.09,43500.0,2.1665,2.1735,2.1665,2.1665,43500.0
2006-08-23 14:30:00,3.09,3.11,3.09,3.1,84500.0,2.1665,2.1805,2.1665,2.1735,84500.0
2006-08-23 15:00:00,3.1,3.1,3.09,3.1,39500.0,2.1735,2.1735,2.1665,2.1735,39500.0
2006-08-23 15:30:00,3.1,3.11,3.1,3.1,37000.0,2.1735,2.1805,2.1735,2.1735,37000.0
2006-08-24 09:30:00,3.11,3.13,3.1,3.12,120500.0,2.1805,2.1945,2.1735,2.1875,120500.0
2006-08-24 10:00:00,3.12,3.12,3.09,3.1,87000.0,2.1875,2.1875,2.1665,2.1735,87000.0
2006-08-24 10:30:00,3.1,3.11,3.1,3.11,155000.0,2.1735,2.1805,2.1735,2.1805,155000.0
2006-08-24 11:00:00,3.11,3.12,3.1,3.11,116000.0,2.1805,2.1875,2.1735,2.1805,116000.0
2006-08-24 11:30:00,3.11,3.11,3.1,3.1,72000.0,2.1805,2.1805,2.1735,2.1735,72000.0
2006-08-24 12:00:00,3.1,3.1,3.09,3.1,85000.0,2.1735,2.1735,2.1665,2.1735,85000.0
2006-08-24 12:30:00,3.09,3.1,3.09,3.1,57500.0,2.1665,2.1735,2.1665,2.1735,57500.0
2006-08-24 13:00:00,3.09,3.1,3.08,3.1,65500.0,2.1665,2.1735,2.1595,2.1735,65500.0
2006-08-24 13:30:00,3.1,3.1,3.09,3.1,72500.0,2.1735,2.1735,2.1665,2.1735,72500.0
2006-08-24 14:00:00,3.1,3.1,3.09,3.1,87000.0,2.1735,2.1735,2.1665,2.1735,87000.0
2006-08-24 14:30:00,3.1,3.11,3.1,3.11,118000.0,2.1735,2.1805,2.1735,2.1805,118000.0
2006-08-24 15:00:00,3.11,3.11,3.1,3.1,60500.0,2.1805,2.1805,2.1735,2.1735,60500.0
2006-08-24 15:30:00,3.1,3.11,3.1,3.1,267500.0,2.1735,2.1805,2.1735,2.1735,267500.0
2006-08-25 09:30:00,3.1,3.13,3.07,3.12,66500.0,2.1735,2.1945,2.1525,2.1875,66500.0
2006-08-25 10:00:00,3.12,3.14,3.1,3.1,22000.0,2.1875,2.2016,2.1735,2.1735,22000.0
2006-08-25 10:30:00,3.1,3.1,3.1,3.1,33000.0,2.1735,2.1735,2.1735,2.1735,33000.0
2006-08-25 11:00:00,3.1,3.11,3.1,3.1,46000.0,2.1735,2.1805,2.1735,2.1735,46000.0
2006-08-25 11:30:00,3.1,3.1,3.1,3.1,45500.0,2.1735,2.1735,2.1735,2.1735,45500.0
2006-08-25 12:00:00,3.1,3.1,3.09,3.1,48500.0,2.1735,2.1735,2.1665,2.1735,48500.0
2006-08-25 12:30:00,3.1,3.1,3.1,3.1,39000.0,2.1735,2.1735,2.1735,2.1735,39000.0
2006-08-25 13:00:00,3.1,3.1,3.09,3.1,40500.0,2.1735,2.1735,2.1665,2.1735,40500.0
2006-08-25 13:30:00,3.1,3.11,3.09,3.11,50500.0,2.1735,2.1805,2.1665,2.1805,50500.0
2006-08-25 14:00:00,3.11,3.11,3.1,3.11,20500.0,2.1805,2.1805,2.1735,2.1805,20500.0
2006-08-25 14:30:00,3.11,3.11,3.11,3.11,29000.0,2.1805,2.1805,2.1805,2.1805,29000.0
2006-08-25 15:00:00,3.11,3.13,3.11,3.13,23500.0,2.1805,2.1945,2.1805,2.1945,23500.0
2006-08-25 15:30:00,3.13,3.13,3.11,3.12,49500.0,2.1945,2.1945,2.1805,2.1875,49500.0
2006-08-28 09:30:00,3.12,3.14,3.12,3.13,73000.0,2.1875,2.2016,2.1875,2.1945,73000.0
2006-08-28 10:00:00,3.13,3.18,3.13,3.15,232500.0,2.1945,2.2296,2.1945,2.2086,232500.0
2006-08-28 10:30:00,3.16,3.17,3.15,3.17,81000.0,2.2156,2.2226,2.2086,2.2226,81000.0
2006-08-28 11:00:00,3.17,3.18,3.17,3.17,83000.0,2.2226,2.2296,2.2226,2.2226,83000.0
2006-08-28 11:30:00,3.17,3.18,3.17,3.18,72000.0,2.2226,2.2296,2.2226,2.2296,72000.0
2006-08-28 12:00:00,3.18,3.18,3.17,3.18,78500.0,2.2296,2.2296,2.2226,2.2296,78500.0
2006-08-28 12:30:00,3.18,3.18,3.17,3.18,60500.0,2.2296,2.2296,2.2226,2.2296,60500.0
2006-08-28 13:00:00,3.18,3.18,3.18,3.18,76000.0,2.2296,2.2296,2.2296,2.2296,76000.0
2006-08-28 13:30:00,3.18,3.19,3.18,3.19,83500.0,2.2296,2.2366,2.2296,2.2366,83500.0
2006-08-28 14:00:00,3.19,3.19,3.18,3.19,108000.0,2.2366,2.2366,2.2296,2.2366,108000.0
2006-08-28 14:30:00,3.19,3.2,3.19,3.2,57000.0,2.2366,2.2436,2.2366,2.2436,57000.0
2006-08-28 15:00:00,3.2,3.21,3.19,3.21,101500.0,2.2436,2.2506,2.2366,2.2506,101500.0
2006-08-28 15:30:00,3.21,3.22,3.19,3.19,125500.0,2.2506,2.2576,2.2366,2.2366,125500.0
2006-08-29 09:30:00,3.21,3.24,3.2,3.22,82500.0,2.2506,2.2717,2.2436,2.2576,82500.0
2006-08-29 10:00:00,3.22,3.22,3.17,3.17,25000.0,2.2576,2.2576,2.2226,2.2226,25000.0
2006-08-29 10:30:00,3.17,3.18,3.17,3.18,20500.0,2.2226,2.2296,2.2226,2.2296,20500.0
2006-08-29 11:00:00,3.18,3.19,3.17,3.19,7000.0,2.2296,2.2366,2.2226,2.2366,7000.0
2006-08-29 11:30:00,3.18,3.18,3.16,3.17,23000.0,2.2296,2.2296,2.2156,2.2226,23000.0
2006-08-29 12:00:00,3.16,3.17,3.16,3.16,10000.0,2.2156,2.2226,2.2156,2.2156,10000.0
2006-08-29 12:30:00,3.17,3.17,3.16,3.17,13000.0,2.2226,2.2226,2.2156,2.2226,13000.0
2006-08-29 13:00:00,3.17,3.17,3.14,3.14,41000.0,2.2226,2.2226,2.2016,2.2016,41000.0
2006-08-29 13:30:00,3.14,3.16,3.13,3.15,58500.0,2.2016,2.2156,2.1945,2.2086,58500.0
2006-08-29 14:00:00,3.15,3.19,3.13,3.16,122000.0,2.2086,2.2366,2.1945,2.2156,122000.0
2006-08-29 14:30:00,3.17,3.19,3.16,3.17,85500.0,2.2226,2.2366,2.2156,2.2226,85500.0
2006-08-29 15:00:00,3.17,3.19,3.16,3.19,58500.0,2.2226,2.2366,2.2156,2.2366,58500.0
2006-08-29 15:30:00,3.19,3.21,3.18,3.2,195000.0,2.2366,2.2506,2.2296,2.2436,195000.0
2006-08-30 09:30:00,3.22,3.24,3.18,3.18,66500.0,2.2576,2.2717,2.2296,2.2296,66500.0
2006-08-30 10:00:00,3.19,3.2,3.17,3.17,103500.0,2.2366,2.2436,2.2226,2.2226,103500.0
2006-08-30 10:30:00,3.17,3.19,3.17,3.18,70000.0,2.2226,2.2366,2.2226,2.2296,70000.0
2006-08-30 11:00:00,3.19,3.2,3.18,3.19,50500.0,2.2366,2.2436,2.2296,2.2366,50500.0
2006-08-30 11:30:00,3.19,3.19,3.17,3.18,36500.0,2.2366,2.2366,2.2226,2.2296,36500.0
2006-08-30 12:00:00,3.19,3.19,3.18,3.18,25500.0,2.2366,2.2366,2.2296,2.2296,25500.0
2006-08-30 12:30:00,3.18,3.2,3.18,3.2,47500.0,2.2296,2.2436,2.2296,2.2436,47500.0
2006-08-30 13:00:00,3.19,3.21,3.19,3.19,29500.0,2.2366,2.2506,2.2366,2.2366,29500.0
2006-08-30 13:30:00,3.19,3.2,3.17,3.18,49000.0,2.2366,2.2436,2.2226,2.2296,49000.0
2006-08-30 14:00:00,3.18,3.19,3.17,3.18,18500.0,2.2296,2.2366,2.2226,2.2296,18500.0
2006-08-30 14:30:00,3.18,3.19,3.17,3.19,18000.0,2.2296,2.2366,2.2226,2.2366,18000.0
2006-08-30 15:00:00,3.19,3.21,3.18,3.19,386500.0,2.2366,2.2506,2.2296,2.2366,386500.0
2006-08-30 15:30:00,3.19,3.2,3.19,3.19,50500.0,2.2366,2.2436,2.2366,2.2366,50500.0
2006-08-31 09:30:00,3.18,3.22,3.18,3.22,74500.0,2.2296,2.2576,2.2296,2.2576,74500.0
2006-08-31 10:00:00,3.23,3.25,3.22,3.22,49500.0,2.2647,2.2787,2.2576,2.2576,49500.0
2006-08-31 10:30:00,3.22,3.23,3.21,3.21,81500.0,2.2576,2.2647,2.2506,2.2506,81500.0
2006-08-31 11:00:00,3.22,3.23,3.21,3.21,34500.0,2.2576,2.2647,2.2506,2.2506,34500.0
2006-08-31 11:30:00,3.21,3.22,3.21,3.21,67000.0,2.2506,2.2576,2.2506,2.2506,67000.0
2006-08-31 12:00:00,3.22,3.23,3.21,3.22,51000.0,2.2576,2.2647,2.2506,2.2576,51000.0
2006-08-31 12:30:00,3.23,3.24,3.22,3.24,81000.0,2.2647,2.2717,2.2576,2.2717,81000.0
2006-08-31 13:00:00,3.24,3.24,3.22,3.23,68500.0,2.2717,2.2717,2.2576,2.2647,68500.0
2006-08-31 13:30:00,3.23,3.23,3.22,3.22,348000.0,2.2647,2.2647,2.2576,2.2576,348000.0
2006-08-31 14:00:00,3.22,3.22,3.22,3.22,24000.0,2.2576,2.2576,2.2576,2.2576,24000.0
2006-08-31 14:30:00,3.22,3.22,3.22,3.22,22500.0,2.2576,2.2576,2.2576,2.2576,22500.0
2006-08-31 15:00:00,3.22,3.22,3.21,3.21,32500.0,2.2576,2.2576,2.2506,2.2506,32500.0
2006-08-31 15:30:00,3.21,3.21,3.16,3.17,312500.0,2.2506,2.2506,2.2156,2.2226,312500.0
2006-09-01 09:30:00,3.2,3.21,3.2,3.2,65000.0,2.2436,2.2506,2.2436,2.2436,65000.0
2006-09-01 10:00:00,3.19,3.19,3.18,3.18,23500.0,2.2366,2.2366,2.2296,2.2296,23500.0
2006-09-01 10:30:00,3.18,3.18,3.17,3.17,59000.0,2.2296,2.2296,2.2226,2.2226,59000.0
2006-09-01 11:00:00,3.17,3.17,3.16,3.16,22000.0,2.2226,2.2226,2.2156,2.2156,22000.0
2006-09-01 11:30:00,3.16,3.2,3.16,3.2,119500.0,2.2156,2.2436,2.2156,2.2436,119500.0
2006-09-01 12:00:00,3.2,3.21,3.18,3.2,109000.0,2.2436,2.2506,2.2296,2.2436,109000.0
2006-09-01 12:30:00,3.21,3.24,3.2,3.24,42000.0,2.2506,2.2717,2.2436,2.2717,42000.0
2006-09-01 13:00:00,3.23,3.23,3.2,3.2,64500.0,2.2647,2.2647,2.2436,2.2436,64500.0
2006-09-01 13:30:00,3.2,3.21,3.2,3.2,53500.0,2.2436,2.2506,2.2436,2.2436,53500.0
2006-09-01 14:00:00,3.2,3.22,3.18,3.19,216000.0,2.2436,2.2576,2.2296,2.2366,216000.0
2006-09-01 14:30:00,3.19,3.2,3.18,3.19,51000.0,2.2366,2.2436,2.2296,2.2366,51000.0
2006-09-01 15:00:00,3.19,3.22,3.18,3.22,97000.0,2.2366,2.2576,2.2296,2.2576,97000.0
2006-09-01 15:30:00,3.22,3.22,3.19,3.19,151500.0,2.2576,2.2576,2.2366,2.2366,151500.0
2006-09-05 09:30:00,3.2,3.22,3.2,3.22,26500.0,2.2436,2.2576,2.2436,2.2576,26500.0
2006-09-05 10:00:00,3.22,3.23,3.21,3.21,114000.0,2.2576,2.2647,2.2506,2.2506,114000.0
2006-09-05 10:30:00,3.22,3.22,3.21,3.22,33000.0,2.2576,2.2576,2.2506,2.2576,33000.0
2006-09-05 11:00:00,3.22,3.23,3.21,3.23,48000.0,2.2576,2.2647,2.2506,2.2647,48000.0
2006-09-05 11:30:00,3.23,3.25,3.22,3.25,48500.0,2.2647,2.2787,2.2576,2.2787,48500.0
2006-09-05 12:00:00,3.25,3.25,3.22,3.25,117000.0,2.2787,2.2787,2.2576,2.2787,117000.0
2006-09-05 12:30:00,3.26,3.28,3.26,3.27,99000.0,2.2857,2.2997,2.2857,2.2927,99000.0
2006-09-05 13:00:00,3.27,3.28,3.27,3.28,380500.0,2.2927,2.2997,2.2927,2.2997,380500.0
2006-09-05 13:30:00,3.29,3.29,3.26,3.26,15500.0,2.3067,2.3067,2.2857,2.2857,15500.0
2006-09-05 14:00:00,3.27,3.28,3.26,3.27,387000.0,2.2927,2.2997,2.2857,2.2927,387000.0
2006-09-05 14:30:00,3.27,3.32,3.27,3.31,62000.0,2.2927,2.3278,2.2927,2.3207,62000.0
2006-09-05 15:00:00,3.31,3.31,3.29,3.31,76500.0,2.3207,2.3207,2.3067,2.3207,76500.0
2006-09-05 15:30:00,3.31,3.31,3.29,3.31,96000.0,2.3207,2.3207,2.3067,2.3207,96000.0
2006-09-06 09:30:00,3.31,3.37,3.31,3.31,89500.0,2.3207,2.3628,2.3207,2.3207,89500.0
2006-09-06 10:00:00,3.31,3.33,3.31,3.31,79000.0,2.3207,2.3348,2.3207,2.3207,79000.0
2006-09-06 10:30:00,3.31,3.36,3.3,3.36,152000.0,2.3207,2.3558,2.3137,2.3558,152000.0
2006-09-06 11:00:00,3.37,3.37,3.34,3.37,410000.0,2.3628,2.3628,2.3418,2.3628,410000.0
2006-09-06 11:30:00,3.37,3.37,3.34,3.34,310500.0,2.3628,2.3628,2.3418,2.3418,310500.0
2006-09-06 12:00:00,3.34,3.35,3.34,3.35,36000.0,2.3418,2.3488,2.3418,2.3488,36000.0
2006-09-06 12:30:00,3.35,3.35,3.35,3.35,36000.0,2.3488,2.3488,2.3488,2.3488,36000.0
2006-09-06 13:00:00,3.35,3.35,3.35,3.35,59500.0,2.3488,2.3488,2.3488,2.3488,59500.0
2006-09-06 13:30:00,3.35,3.35,3.33,3.34,32500.0,2.3488,2.3488,2.3348,2.3418,32500.0
2006-09-06 14:00:00,3.34,3.35,3.33,3.34,45000.0,2.3418,2.3488,2.3348,2.3418,45000.0
2006-09-06 14:30:00,3.34,3.34,3.32,3.34,75500.0,2.3418,2.3418,2.3278,2.3418,75500.0
2006-09-06 15:00:00,3.34,3.35,3.33,3.34,176000.0,2.3418,2.3488,2.3348,2.3418,176000.0
2006-09-06 15:30:00,3.34,3.35,3.32,3.32,463000.0,2.3418,2.3488,2.3278,2.3278,463000.0
2006-09-07 09:30:00,3.29,3.34,3.29,3.34,32500.0,2.3067,2.3418,2.3067,2.3418,32500.0
2006-09-07 10:00:00,3.33,3.33,3.3,3.33,189000.0,2.3348,2.3348,2.3137,2.3348,189000.0
2006-09-07 10:30:00,3.34,3.34,3.31,3.33,240000.0,2.3418,2.3418,2.3207,2.3348,240000.0
2006-09-07 11:00:00,3.33,3.33,3.29,3.29,56500.0,2.3348,2.3348,2.3067,2.3067,56500.0
2006-09-07 11:30:00,3.29,3.32,3.29,3.32,38500.0,2.3067,2.3278,2.3067,2.3278,38500.0
2006-09-07 12:00:00,3.33,3.33,3.31,3.31,44500.0,2.3348,2.3348,2.3207,2.3207,44500.0
2006-09-07 12:30:00,3.3,3.32,3.3,3.32,35000.0,2.3137,2.3278,2.3137,2.3278,35000.0
2006-09-07 13:00:00,3.32,3.32,3.31,3.31,34500.0,2.3278,2.3278,2.3207,2.3207,34500.0
2006-09-07 13:30:00,3.31,3.33,3.31,3.31,87500.0,2.3207,2.3348,2.3207,2.3207,87500.0
2006-09-07 14:00:00,3.31,3.32,3.31,3.32,46000.0,2.3207,2.3278,2.3207,2.3278,46000.0
2006-09-07 14:30:00,3.32,3.32,3.31,3.32,166500.0,2.3278,2.3278,2.3207,2.3278,166500.0
2006-09-07 15:00:00,3.32,3.32,3.3,3.31,93000.0,2.3278,2.3278,2.3137,2.3207,93000.0
2006-09-07 15:30:00,3.31,3.31,3.29,3.3,193000.0,2.3207,2.3207,2.3067,2.3137,193000.0
2006-09-08 09:30:00,3.3,3.32,3.29,3.31,132500.0,2.3137,2.3278,2.3067,2.3207,132500.0
2006-09-08 10:00:00,3.31,3.32,3.3,3.31,78000.0,2.3207,2.3278,2.3137,2.3207,78000.0
2006-09-08 10:30:00,3.31,3.32,3.3,3.3,143000.0,2.3207,2.3278,2.3137,2.3137,143000.0
2006-09-08 11:00:00,3.3,3.31,3.3,3.3,71500.0,2.3137,2.3207,2.3137,2.3137,71500.0
2006-09-08 11:30:00,3.3,3.32,3.3,3.31,79000.0,2.3137,2.3278,2.3137,2.3207,79000.0
2006-09-08 12:00:00,3.31,3.32,3.31,3.32,41000.0,2.3207,2.3278,2.3207,2.3278,41000.0
2006-09-08 12:30:00,3.31,3.32,3.31,3.32,29500.0,2.3207,2.3278,2.3207,2.3278,29500.0
2006-09-08 13:00:00,3.32,3.33,3.31,3.32,134000.0,2.3278,2.3348,2.3207,2.3278,134000.0
2006-09-08 13:30:00,3.33,3.33,3.31,3.32,65000.0,2.3348,2.3348,2.3207,2.3278,65000.0
2006-09-08 14:00:00,3.32,3.32,3.31,3.31,38000.0,2.3278,2.3278,2.3207,2.3207,38000.0
2006-09-08 14:30:00,3.31,3.33,3.31,3.31,71000.0,2.3207,2.3348,2.3207,2.3207,71000.0
2006-09-08 15:00:00,3.31,3.32,3.3,3.31,70500.0,2.3207,2.3278,2.3137,2.3207,70500.0
2006-09-08 15:30:00,3.31,3.33,3.31,3.31,220500.0,2.3207,2.3348,2.3207,2.3207,220500.0
2006-09-11 09:30:00,3.3,3.32,3.3,3.31,46000.0,2.3137,2.3278,2.3137,2.3207,46000.0
2006-09-11 10:00:00,3.31,3.33,3.3,3.31,228500.0,2.3207,2.3348,2.3137,2.3207,228500.0
2006-09-11 10:30:00,3.3,3.3,3.28,3.29,49500.0,2.3137,2.3137,2.2997,2.3067,49500.0
2006-09-11 11:00:00,3.29,3.32,3.29,3.32,64500.0,2.3067,2.3278,2.3067,2.3278,64500.0
2006-09-11 11:30:00,3.32,3.33,3.32,3.32,32000.0,2.3278,2.3348,2.3278,2.3278,32000.0
2006-09-11 12:00:00,3.32,3.33,3.32,3.32,117000.0,2.3278,2.3348,2.3278,2.3278,117000.0
2006-09-11 12:30:00,3.32,3.33,3.32,3.32,100500.0,2.3278,2.3348,2.3278,2.3278,100500.0
2006-09-11 13:00:00,3.32,3.32,3.31,3.31,111500.0,2.3278,2.3278,2.3207,2.3207,111500.0
2006-09-11 13:30:00,3.31,3.31,3.3,3.31,201000.0,2.3207,2.3207,2.3137,2.3207,201000.0
2006-09-11 14:00:00,3.31,3.32,3.31,3.31,46000.0,2.3207,2.3278,2.3207,2.3207,46000.0
2006-09-11 14:30:00,3.31,3.32,3.3,3.31,146000.0,2.3207,2.3278,2.3137,2.3207,146000.0
2006-09-11 15:00:00,3.31,3.32,3.31,3.31,242500.0,2.3207,2.3278,2.3207,2.3207,242500.0
2006-09-11 15:30:00,3.31,3.32,3.27,3.28,603000.0,2.3207,2.3278,2.2927,2.2997,603000.0
2006-09-12 09:30:00,3.28,3.29,3.28,3.29,185000.0,2.2997,2.3067,2.2997,2.3067,185000.0
2006-09-12 10:00:00,3.28,3.32,3.28,3.32,364500.0,2.2997,2.3278,2.2997,2.3278,364500.0
2006-09-12 10:30:00,3.32,3.32,3.32,3.32,44000.0,2.3278,2.3278,2.3278,2.3278,44000.0
2006-09-12 11:00:00,3.32,3.33,3.32,3.33,68000.0,2.3278,2.3348,2.3278,2.3348,68000.0
2006-09-12 11:30:00,3.33,3.33,3.33,3.33,208000.0,2.3348,2.3348,2.3348,2.3348,208000.0
2006-09-12 12:00:00,3.33,3.33,3.33,3.33,80500.0,2.3348,2.3348,2.3348,2.3348,80500.0
2006-09-12 12:30:00,3.33,3.34,3.33,3.34,124500.0,2.3348,2.3418,2.3348,2.3418,124500.0
2006-09-12 13:00:00,3.34,3.34,3.32,3.33,238000.0,2.3418,2.3418,2.3278,2.3348,238000.0
2006-09-12 13:30:00,3.33,3.34,3.33,3.34,125500.0,2.3348,2.3418,2.3348,2.3418,125500.0
2006-09-12 14:00:00,3.34,3.34,3.33,3.34,91000.0,2.3418,2.3418,2.3348,2.3418,91000.0
2006-09-12 14:30:00,3.34,3.34,3.33,3.34,362500.0,2.3418,2.3418,2.3348,2.3418,362500.0
2006-09-12 15:00:00,3.34,3.34,3.33,3.34,236500.0,2.3418,2.3418,2.3348,2.3418,236500.0
2006-09-12 15:30:00,3.34,3.35,3.34,3.34,155500.0,2.3418,2.3488,2.3418,2.3418,155500.0
2006-09-13 09:30:00,3.34,3.34,3.32,3.32,169000.0,2.3418,2.3418,2.3278,2.3278,169000.0
2006-09-13 10:00:00,3.32,3.34,3.31,3.34,109000.0,2.3278,2.3418,2.3207,2.3418,109000.0
2006-09-13 10:30:00,3.34,3.34,3.32,3.34,336000.0,2.3418,2.3418,2.3278,2.3418,336000.0
2006-09-13 11:00:00,3.35,3.37,3.35,3.35,236000.0,2.3488,2.3628,2.3488,2.3488,236000.0
2006-09-13 11:30:00,3.36,3.38,3.36,3.38,73500.0,2.3558,2.3698,2.3558,2.3698,73500.0
2006-09-13 12:00:00,3.38,3.38,3.37,3.37,99000.0,2.3698,2.3698,2.3628,2.3628,99000.0
2006-09-13 12:30:00,3.37,3.38,3.37,3.37,63500.0,2.3628,2.3698,2.3628,2.3628,63500.0
2006-09-13 13:00:00,3.38,3.39,3.37,3.39,341500.0,2.3698,2.3768,2.3628,2.3768,341500.0
2006-09-13 13:30:00,3.39,3.4,3.39,3.4,78000.0,2.3768,2.3838,2.3768,2.3838,78000.0
2006-09-13 14:00:00,3.4,3.4,3.39,3.39,81000.0,2.3838,2.3838,2.3768,2.3768,81000.0
2006-09-13 14:30:00,3.39,3.4,3.38,3.4,123000.0,2.3768,2.3838,2.3698,2.3838,123000.0
2006-09-13 15:00:00,3.4,3.4,3.36,3.37,120500.0,2.3838,2.3838,2.3558,2.3628,120500.0
2006-09-13 15:30:00,3.37,3.38,3.37,3.37,306000.0,2.3628,2.3698,2.3628,2.3628,306000.0
2006-09-14 09:30:00,3.36,3.37,3.34,3.35,66000.0,2.3558,2.3628,2.3418,2.3488,66000.0
2006-09-14 10:00:00,3.35,3.36,3.34,3.35,102500.0,2.3488,2.3558,2.3418,2.3488,102500.0
2006-09-14 10:30:00,3.35,3.37,3.34,3.34,370000.0,2.3488,2.3628,2.3418,2.3418,370000.0
2006-09-14 11:00:00,3.34,3.37,3.32,3.37,138000.0,2.3418,2.3628,2.3278,2.3628,138000.0
2006-09-14 11:30:00,3.37,3.37,3.34,3.35,220500.0,2.3628,2.3628,2.3418,2.3488,220500.0
2006-09-14 12:00:00,3.35,3.35,3.34,3.34,171500.0,2.3488,2.3488,2.3418,2.3418,171500.0
2006-09-14 12:30:00,3.34,3.37,3.34,3.36,322000.0,2.3418,2.3628,2.3418,2.3558,322000.0
2006-09-14 13:00:00,3.36,3.38,3.35,3.36,241000.0,2.3558,2.3698,2.3488,2.3558,241000.0
2006-09-14 13:30:00,3.36,3.37,3.36,3.37,195000.0,2.3558,2.3628,2.3558,2.3628,195000.0
2006-09-14 14:00:00,3.37,3.37,3.36,3.36,165000.0,2.3628,2.3628,2.3558,2.3558,165000.0
2006-09-14 14:30:00,3.37,3.37,3.36,3.36,134000.0,2.3628,2.3628,2.3558,2.3558,134000.0
2006-09-14 15:00:00,3.36,3.38,3.36,3.37,191000.0,2.3558,2.3698,2.3558,2.3628,191000.0
2006-09-14 15:30:00,3.37,3.38,3.36,3.37,394500.0,2.3628,2.3698,2.3558,2.3628,394500.0
2006-09-15 09:30:00,3.39,3.39,3.37,3.37,876000.0,2.3768,2.3768,2.3628,2.3628,876000.0
2006-09-15 10:00:00,3.37,3.37,3.35,3.37,229500.0,2.3628,2.3628,2.3488,2.3628,229500.0
2006-09-15 10:30:00,3.37,3.37,3.36,3.36,27000.0,2.3628,2.3628,2.3558,2.3558,27000.0
2006-09-15 11:00:00,3.36,3.36,3.34,3.34,33000.0,2.3558,2.3558,2.3418,2.3418,33000.0
2006-09-15 11:30:00,3.34,3.35,3.34,3.35,42500.0,2.3418,2.3488,2.3418,2.3488,42500.0
2006-09-15 12:00:00,3.35,3.36,3.34,3.35,56500.0,2.3488,2.3558,2.3418,2.3488,56500.0
2006-09-15 12:30:00,3.35,3.35,3.32,3.33,227500.0,2.3488,2.3488,2.3278,2.3348,227500.0
2006-09-15 13:00:00,3.33,3.35,3.33,3.34,83500.0,2.3348,2.3488,2.3348,2.3418,83500.0
2006-09-15 13:30:00,3.34,3.35,3.33,3.34,71500.0,2.3418,2.3488,2.3348,2.3418,71500.0
2006-09-15 14:00:00,3.34,3.35,3.34,3.34,191000.0,2.3418,2.3488,2.3418,2.3418,191000.0
2006-09-15 14:30:00,3.34,3.35,3.33,3.34,286000.0,2.3418,2.3488,2.3348,2.3418,286000.0
2006-09-15 15:00:00,3.34,3.35,3.33,3.34,454000.0,2.3418,2.3488,2.3348,2.3418,454000.0
2006-09-15 15:30:00,3.34,3.35,3.32,3.34,362500.0,2.3418,2.3488,2.3278,2.3418,362500.0
2006-09-18 09:30:00,3.33,3.34,3.31,3.34,41000.0,2.3348,2.3418,2.3207,2.3418,41000.0
2006-09-18 10:00:00,3.34,3.37,3.33,3.37,395500.0,2.3418,2.3628,2.3348,2.3628,395500.0
2006-09-18 10:30:00,3.36,3.37,3.34,3.34,29500.0,2.3558,2.3628,2.3418,2.3418,29500.0
2006-09-18 11:00:00,3.34,3.35,3.34,3.35,20500.0,2.3418,2.3488,2.3418,2.3488,20500.0
2006-09-18 11:30:00,3.35,3.37,3.35,3.36,36500.0,2.3488,2.3628,2.3488,2.3558,36500.0
2006-09-18 12:00:00,3.36,3.37,3.36,3.37,25500.0,2.3558,2.3628,2.3558,2.3628,25500.0
2006-09-18 12:30:00,3.37,3.39,3.36,3.39,217500.0,2.3628,2.3768,2.3558,2.3768,217500.0
2006-09-18 13:00:00,3.38,3.39,3.38,3.38,42000.0,2.3698,2.3768,2.3698,2.3698,42000.0
2006-09-18 13:30:00,3.38,3.38,3.36,3.37,49500.0,2.3698,2.3698,2.3558,2.3628,49500.0
2006-09-18 14:00:00,3.37,3.37,3.35,3.36,63000.0,2.3628,2.3628,2.3488,2.3558,63000.0
2006-09-18 14:30:00,3.36,3.36,3.35,3.36,63000.0,2.3558,2.3558,2.3488,2.3558,63000.0
2006-09-18 15:00:00,3.36,3.36,3.36,3.36,84500.0,2.3558,2.3558,2.3558,2.3558,84500.0
2006-09-18 15:30:00,3.36,3.37,3.36,3.36,94000.0,2.3558,2.3628,2.3558,2.3558,94000.0
2006-09-19 09:30:00,3.36,3.38,3.36,3.38,176000.0,2.3558,2.3698,2.3558,2.3698,176000.0
2006-09-19 10:00:00,3.38,3.39,3.35,3.37,196000.0,2.3698,2.3768,2.3488,2.3628,196000.0
2006-09-19 10:30:00,3.37,3.38,3.36,3.38,52000.0,2.3628,2.3698,2.3558,2.3698,52000.0
2006-09-19 11:00:00,3.38,3.39,3.37,3.38,546500.0,2.3698,2.3768,2.3628,2.3698,546500.0
2006-09-19 11:30:00,3.38,3.39,3.36,3.36,260000.0,2.3698,2.3768,2.3558,2.3558,260000.0
2006-09-19 12:00:00,3.36,3.37,3.33,3.33,191000.0,2.3558,2.3628,2.3348,2.3348,191000.0
2006-09-19 12:30:00,3.33,3.36,3.33,3.36,67500.0,2.3348,2.3558,2.3348,2.3558,67500.0
2006-09-19 13:00:00,3.36,3.36,3.33,3.34,38500.0,2.3558,2.3558,2.3348,2.3418,38500.0
2006-09-19 13:30:00,3.34,3.36,3.34,3.36,38000.0,2.3418,2.3558,2.3418,2.3558,38000.0
2006-09-19 14:00:00,3.36,3.39,3.36,3.38,339000.0,2.3558,2.3768,2.3558,2.3698,339000.0
2006-09-19 14:30:00,3.38,3.39,3.38,3.38,226500.0,2.3698,2.3768,2.3698,2.3698,226500.0
2006-09-19 15:00:00,3.38,3.4,3.38,3.4,487000.0,2.3698,2.3838,2.3698,2.3838,487000.0
2006-09-19 15:30:00,3.4,3.42,3.4,3.4,649500.0,2.3838,2.3979,2.3838,2.3838,649500.0
2006-09-20 09:30:00,3.41,3.43,3.4,3.4,536000.0,2.3909,2.4049,2.3838,2.3838,536000.0
2006-09-20 10:00:00,3.4,3.43,3.39,3.43,261000.0,2.3838,2.4049,2.3768,2.4049,261000.0
2006-09-20 10:30:00,3.43,3.43,3.42,3.42,143000.0,2.4049,2.4049,2.3979,2.3979,143000.0
2006-09-20 11:00:00,3.43,3.43,3.42,3.42,183000.0,2.4049,2.4049,2.3979,2.3979,183000.0
2006-09-20 11:30:00,3.43,3.43,3.41,3.41,94500.0,2.4049,2.4049,2.3909,2.3909,94500.0
2006-09-20 12:00:00,3.41,3.41,3.41,3.41,159000.0,2.3909,2.3909,2.3909,2.3909,159000.0
2006-09-20 12:30:00,3.41,3.41,3.4,3.4,64000.0,2.3909,2.3909,2.3838,2.3838,64000.0
2006-09-20 13:00:00,3.4,3.41,3.4,3.4,269000.0,2.3838,2.3909,2.3838,2.3838,269000.0
2006-09-20 13:30:00,3.4,3.4,3.4,3.4,148500.0,2.3838,2.3838,2.3838,2.3838,148500.0
2006-09-20 14:00:00,3.4,3.4,3.36,3.36,75000.0,2.3838,2.3838,2.3558,2.3558,75000.0
2006-09-20 14:30:00,3.36,3.39,3.36,3.39,85500.0,2.3558,2.3768,2.3558,2.3768,85500.0
2006-09-20 15:00:00,3.38,3.4,3.37,3.38,149000.0,2.3698,2.3838,2.3628,2.3698,149000.0
2006-09-20 15:30:00,3.38,3.4,3.38,3.39,762000.0,2.3698,2.3838,2.3698,2.3768,762000.0
2006-09-21 09:30:00,3.41,3.41,3.39,3.4,89500.0,2.3909,2.3909,2.3768,2.3838,89500.0
2006-09-21 10:00:00,3.39,3.4,3.38,3.39,49500.0,2.3768,2.3838,2.3698,2.3768,49500.0
2006-09-21 10:30:00,3.4,3.4,3.39,3.4,70000.0,2.3838,2.3838,2.3768,2.3838,70000.0
2006-09-21 11:00:00,3.39,3.4,3.39,3.4,238500.0,2.3768,2.3838,2.3768,2.3838,238500.0
2006-09-21 11:30:00,3.4,3.4,3.39,3.4,82500.0,2.3838,2.3838,2.3768,2.3838,82500.0
2006-09-21 12:00:00,3.4,3.41,3.38,3.39,508500.0,2.3838,2.3909,2.3698,2.3768,508500.0
2006-09-21 12:30:00,3.4,3.4,3.36,3.37,83500.0,2.3838,2.3838,2.3558,2.3628,83500.0
2006-09-21 13:00:00,3.37,3.37,3.36,3.37,51500.0,2.3628,2.3628,2.3558,2.3628,51500.0
2006-09-21 13:30:00,3.36,3.38,3.36,3.38,38000.0,2.3558,2.3698,2.3558,2.3698,38000.0
2006-09-21 14:00:00,3.38,3.39,3.37,3.37,63000.0,2.3698,2.3768,2.3628,2.3628,63000.0
2006-09-21 14:30:00,3.37,3.39,3.37,3.37,41500.0,2.3628,2.3768,2.3628,2.3628,41500.0
2006-09-21 15:00:00,3.37,3.38,3.35,3.35,117000.0,2.3628,2.3698,2.3488,2.3488,117000.0
2006-09-21 15:30:00,3.36,3.39,3.36,3.38,263000.0,2.3558,2.3768,2.3558,2.3698,263000.0
2006-09-22 09:30:00,3.38,3.38,3.31,3.32,93000.0,2.3698,2.3698,2.3207,2.3278,93000.0
2006-09-22 10:00:00,3.32,3.36,3.31,3.33,121500.0,2.3278,2.3558,2.3207,2.3348,121500.0
2006-09-22 10:30:00,3.34,3.38,3.34,3.36,122500.0,2.3418,2.3698,2.3418,2.3558,122500.0
2006-09-22 11:00:00,3.36,3.37,3.33,3.33,79000.0,2.3558,2.3628,2.3348,2.3348,79000.0
2006-09-22 11:30:00,3.33,3.34,3.32,3.32,77000.0,2.3348,2.3418,2.3278,2.3278,77000.0
2006-09-22 12:00:00,3.32,3.33,3.32,3.32,143000.0,2.3278,2.3348,2.3278,2.3278,143000.0
2006-09-22 12:30:00,3.32,3.34,3.32,3.32,155000.0,2.3278,2.3418,2.3278,2.3278,155000.0
2006-09-22 13:00:00,3.32,3.33,3.32,3.33,41500.0,2.3278,2.3348,2.3278,2.3348,41500.0
2006-09-22 13:30:00,3.33,3.34,3.32,3.33,44000.0,2.3348,2.3418,2.3278,2.3348,44000.0
2006-09-22 14:00:00,3.33,3.33,3.32,3.32,47000.0,2.3348,2.3348,2.3278,2.3278,47000.0
2006-09-22 14:30:00,3.32,3.33,3.32,3.32,130000.0,2.3278,2.3348,2.3278,2.3278,130000.0
2006-09-22 15:00:00,3.32,3.34,3.32,3.33,79500.0,2.3278,2.3418,2.3278,2.3348,79500.0
2006-09-22 15:30:00,3.33,3.34,3.33,3.34,234000.0,2.3348,2.3418,2.3348,2.3418,234000.0
2006-09-25 09:30:00,3.33,3.35,3.31,3.31,33000.0,2.3348,2.3488,2.3207,2.3207,33000.0
2006-09-25 10:00:00,3.3,3.31,3.29,3.29,92500.0,2.3137,2.3207,2.3067,2.3067,92500.0
2006-09-25 10:30:00,3.29,3.31,3.29,3.31,55000.0,2.3067,2.3207,2.3067,2.3207,55000.0
2006-09-25 11:00:00,3.31,3.32,3.3,3.32,45500.0,2.3207,2.3278,2.3137,2.3278,45500.0
2006-09-25 11:30:00,3.31,3.32,3.29,3.3,53500.0,2.3207,2.3278,2.3067,2.3137,53500.0
2006-09-25 12:00:00,3.3,3.31,3.3,3.31,57500.0,2.3137,2.3207,2.3137,2.3207,57500.0
2006-09-25 12:30:00,3.31,3.32,3.3,3.32,60500.0,2.3207,2.3278,2.3137,2.3278,60500.0
2006-09-25 13:00:00,3.32,3.33,3.3,3.3,49000.0,2.3278,2.3348,2.3137,2.3137,49000.0
2006-09-25 13:30:00,3.3,3.3,3.29,3.3,51000.0,2.3137,2.3137,2.3067,2.3137,51000.0
2006-09-25 14:00:00,3.3,3.33,3.29,3.31,64000.0,2.3137,2.3348,2.3067,2.3207,64000.0
2006-09-25 14:30:00,3.31,3.36,3.31,3.35,268000.0,2.3207,2.3558,2.3207,2.3488,268000.0
2006-09-25 15:00:00,3.35,3.37,3.35,3.36,188000.0,2.3488,2.3628,2.3488,2.3558,188000.0
2006-09-25 15:30:00,3.36,3.36,3.32,3.32,157000.0,2.3558,2.3558,2.3278,2.3278,157000.0
2006-09-26 09:30:00,3.33,3.4,3.33,3.4,221500.0,2.3348,2.3838,2.3348,2.3838,221500.0
2006-09-26 10:00:00,3.4,3.41,3.39,3.4,373000.0,2.3838,2.3909,2.3768,2.3838,373000.0
2006-09-26 10:30:00,3.39,3.4,3.39,3.39,50000.0,2.3768,2.3838,2.3768,2.3768,50000.0
2006-09-26 11:00:00,3.39,3.4,3.38,3.38,81500.0,2.3768,2.3838,2.3698,2.3698,81500.0
2006-09-26 11:30:00,3.38,3.4,3.37,3.4,76500.0,2.3698,2.3838,2.3628,2.3838,76500.0
2006-09-26 12:00:00,3.39,3.4,3.38,3.39,213500.0,2.3768,2.3838,2.3698,2.3768,213500.0
2006-09-26 12:30:00,3.4,3.4,3.39,3.39,115000.0,2.3838,2.3838,2.3768,2.3768,115000.0
2006-09-26 13:00:00,3.39,3.4,3.39,3.4,90000.0,2.3768,2.3838,2.3768,2.3838,90000.0
2006-09-26 13:30:00,3.4,3.4,3.37,3.38,97000.0,2.3838,2.3838,2.3628,2.3698,97000.0
2006-09-26 14:00:00,3.38,3.38,3.36,3.38,100000.0,2.3698,2.3698,2.3558,2.3698,100000.0
2006-09-26 14:30:00,3.38,3.4,3.38,3.4,65500.0,2.3698,2.3838,2.3698,2.3838,65500.0
2006-09-26 15:00:00,3.4,3.4,3.4,3.4,88000.0,2.3838,2.3838,2.3838,2.3838,88000.0
2006-09-26 15:30:00,3.4,3.4,3.39,3.39,217500.0,2.3838,2.3838,2.3768,2.3768,217500.0
2006-09-27 09:30:00,3.37,3.4,3.35,3.38,42500.0,2.3628,2.3838,2.3488,2.3698,42500.0
2006-09-27 10:00:00,3.38,3.41,3.38,3.4,141500.0,2.3698,2.3909,2.3698,2.3838,141500.0
2006-09-27 10:30:00,3.4,3.41,3.4,3.41,56000.0,2.3838,2.3909,2.3838,2.3909,56000.0
2006-09-27 11:00:00,3.41,3.44,3.41,3.43,83500.0,2.3909,2.4119,2.3909,2.4049,83500.0
2006-09-27 11:30:00,3.43,3.43,3.42,3.42,48500.0,2.4049,2.4049,2.3979,2.3979,48500.0
2006-09-27 12:00:00,3.43,3.43,3.41,3.41,429000.0,2.4049,2.4049,2.3909,2.3909,429000.0
2006-09-27 12:30:00,3.41,3.42,3.4,3.42,28000.0,2.3909,2.3979,2.3838,2.3979,28000.0
2006-09-27 13:00:00,3.42,3.42,3.41,3.42,27000.0,2.3979,2.3979,2.3909,2.3979,27000.0
2006-09-27 13:30:00,3.42,3.42,3.4,3.4,54000.0,2.3979,2.3979,2.3838,2.3838,54000.0
2006-09-27 14:00:00,3.4,3.41,3.39,3.4,49000.0,2.3838,2.3909,2.3768,2.3838,49000.0
2006-09-27 14:30:00,3.39,3.4,3.39,3.4,48500.0,2.3768,2.3838,2.3768,2.3838,48500.0
2006-09-27 15:00:00,3.4,3.4,3.39,3.4,79000.0,2.3838,2.3838,2.3768,2.3838,79000.0
2006-09-27 15:30:00,3.4,3.4,3.4,3.4,169000.0,2.3838,2.3838,2.3838,2.3838,169000.0
2006-09-28 09:30:00,3.41,3.42,3.38,3.4,65500.0,2.3909,2.3979,2.3698,2.3838,65500.0
2006-09-28 10:00:00,3.39,3.41,3.39,3.4,73000.0,2.3768,2.3909,2.3768,2.3838,73000.0
2006-09-28 10:30:00,3.39,3.39,3.37,3.39,55000.0,2.3768,2.3768,2.3628,2.3768,55000.0
2006-09-28 11:00:00,3.39,3.41,3.38,3.41,40500.0,2.3768,2.3909,2.3698,2.3909,40500.0
2006-09-28 11:30:00,3.41,3.41,3.39,3.4,25000.0,2.3909,2.3909,2.3768,2.3838,25000.0
2006-09-28 12:00:00,3.4,3.4,3.39,3.4,22500.0,2.3838,2.3838,2.3768,2.3838,22500.0
2006-09-28 12:30:00,3.39,3.4,3.39,3.39,23500.0,2.3768,2.3838,2.3768,2.3768,23500.0
2006-09-28 13:00:00,3.39,3.41,3.39,3.41,64000.0,2.3768,2.3909,2.3768,2.3909,64000.0
2006-09-28 13:30:00,3.4,3.4,3.39,3.4,63000.0,2.3838,2.3838,2.3768,2.3838,63000.0
2006-09-28 14:00:00,3.4,3.4,3.4,3.4,165000.0,2.3838,2.3838,2.3838,2.3838,165000.0
2006-09-28 14:30:00,3.4,3.42,3.4,3.42,233000.0,2.3838,2.3979,2.3838,2.3979,233000.0
2006-09-28 15:00:00,3.42,3.42,3.41,3.42,137500.0,2.3979,2.3979,2.3909,2.3979,137500.0
2006-09-28 15:30:00,3.42,3.46,3.42,3.45,721500.0,2.3979,2.4259,2.3979,2.4189,721500.0
2006-09-29 09:30:00,3.44,3.45,3.4,3.41,107500.0,2.4119,2.4189,2.3838,2.3909,107500.0
2006-09-29 10:00:00,3.42,3.43,3.4,3.4,57500.0,2.3979,2.4049,2.3838,2.3838,57500.0
2006-09-29 10:30:00,3.4,3.44,3.4,3.44,630000.0,2.3838,2.4119,2.3838,2.4119,630000.0
2006-09-29 11:00:00,3.44,3.45,3.44,3.44,217000.0,2.4119,2.4189,2.4119,2.4119,217000.0
2006-09-29 11:30:00,3.44,3.45,3.43,3.45,45000.0,2.4119,2.4189,2.4049,2.4189,45000.0
2006-09-29 12:00:00,3.45,3.45,3.43,3.44,197000.0,2.4189,2.4189,2.4049,2.4119,197000.0
2006-09-29 12:30:00,3.44,3.44,3.44,3.44,44000.0,2.4119,2.4119,2.4119,2.4119,44000.0
2006-09-29 13:00:00,3.44,3.45,3.44,3.44,50500.0,2.4119,2.4189,2.4119,2.4119,50500.0
2006-09-29 13:30:00,3.44,3.44,3.44,3.44,34500.0,2.4119,2.4119,2.4119,2.4119,34500.0
2006-09-29 14:00:00,3.44,3.45,3.44,3.45,64500.0,2.4119,2.4189,2.4119,2.4189,64500.0
2006-09-29 14:30:00,3.45,3.45,3.44,3.44,77500.0,2.4189,2.4189,2.4119,2.4119,77500.0
2006-09-29 15:00:00,3.44,3.45,3.43,3.44,98500.0,2.4119,2.4189,2.4049,2.4119,98500.0
2006-09-29 15:30:00,3.44,3.44,3.41,3.42,253500.0,2.4119,2.4119,2.3909,2.3979,253500.0
2006-10-02 09:30:00,3.46,3.5,3.45,3.45,775500.0,2.4259,2.454,2.4189,2.4189,775500.0
2006-10-02 10:00:00,3.45,3.46,3.45,3.45,483000.0,2.4189,2.4259,2.4189,2.4189,483000.0
2006-10-02 10:30:00,3.45,3.46,3.45,3.46,128000.0,2.4189,2.4259,2.4189,2.4259,128000.0
2006-10-02 11:00:00,3.46,3.46,3.45,3.46,172500.0,2.4259,2.4259,2.4189,2.4259,172500.0
2006-10-02 11:30:00,3.46,3.48,3.46,3.46,123000.0,2.4259,2.4399,2.4259,2.4259,123000.0
2006-10-02 12:00:00,3.46,3.47,3.46,3.46,66500.0,2.4259,2.4329,2.4259,2.4259,66500.0
2006-10-02 12:30:00,3.46,3.46,3.45,3.45,122500.0,2.4259,2.4259,2.4189,2.4189,122500.0
2006-10-02 13:00:00,3.45,3.45,3.45,3.45,145500.0,2.4189,2.4189,2.4189,2.4189,145500.0
2006-10-02 13:30:00,3.45,3.46,3.44,3.45,235500.0,2.4189,2.4259,2.4119,2.4189,235500.0
2006-10-02 14:00:00,3.45,3.46,3.44,3.45,135500.0,2.4189,2.4259,2.4119,2.4189,135500.0
2006-10-02 14:30:00,3.45,3.46,3.45,3.46,268000.0,2.4189,2.4259,2.4189,2.4259,268000.0
2006-10-02 15:00:00,3.46,3.5,3.46,3.5,301000.0,2.4259,2.454,2.4259,2.454,301000.0
2006-10-02 15:30:00,3.5,3.51,3.49,3.5,1024500.0,2.454,2.461,2.4469,2.454,1024500.0
2006-10-03 09:30:00,3.48,3.51,3.47,3.49,209000.0,2.4399,2.461,2.4329,2.4469,209000.0
2006-10-03 10:00:00,3.5,3.52,3.49,3.52,206000.0,2.454,2.468,2.4469,2.468,206000.0
2006-10-03 10:30:00,3.52,3.53,3.49,3.52,198000.0,2.468,2.475,2.4469,2.468,198000.0
2006-10-03 11:00:00,3.52,3.55,3.52,3.55,202000.0,2.468,2.489,2.468,2.489,202000.0
2006-10-03 11:30:00,3.55,3.56,3.51,3.52,228500.0,2.489,2.496,2.461,2.468,228500.0
2006-10-03 12:00:00,3.52,3.56,3.51,3.55,150000.0,2.468,2.496,2.461,2.489,150000.0
2006-10-03 12:30:00,3.55,3.56,3.54,3.56,231500.0,2.489,2.496,2.482,2.496,231500.0
2006-10-03 13:00:00,3.56,3.56,3.54,3.55,97500.0,2.496,2.496,2.482,2.489,97500.0
2006-10-03 13:30:00,3.55,3.55,3.54,3.55,100500.0,2.489,2.489,2.482,2.489,100500.0
2006-10-03 14:00:00,3.55,3.57,3.54,3.55,219000.0,2.489,2.503,2.482,2.489,219000.0
2006-10-03 14:30:00,3.55,3.56,3.54,3.54,103500.0,2.489,2.496,2.482,2.482,103500.0
2006-10-03 15:00:00,3.54,3.54,3.53,3.53,121500.0,2.482,2.482,2.475,2.475,121500.0
2006-10-03 15:30:00,3.53,3.53,3.5,3.5,187500.0,2.475,2.475,2.454,2.454,187500.0
2006-10-04 09:30:00,3.51,3.52,3.48,3.5,88500.0,2.461,2.468,2.4399,2.454,88500.0
2006-10-04 10:00:00,3.51,3.51,3.48,3.49,295000.0,2.461,2.461,2.4399,2.4469,295000.0
2006-10-04 10:30:00,3.49,3.51,3.49,3.49,75000.0,2.4469,2.461,2.4469,2.4469,75000.0
2006-10-04 11:00:00,3.5,3.5,3.47,3.5,103000.0,2.454,2.454,2.4329,2.454,103000.0
2006-10-04 11:30:00,3.5,3.5,3.48,3.5,214000.0,2.454,2.454,2.4399,2.454,214000.0
2006-10-04 12:00:00,3.5,3.5,3.49,3.5,130000.0,2.454,2.454,2.4469,2.454,130000.0
2006-10-04 12:30:00,3.5,3.53,3.5,3.5,276000.0,2.454,2.475,2.454,2.454,276000.0
2006-10-04 13:00:00,3.5,3.5,3.49,3.5,42500.0,2.454,2.454,2.4469,2.454,42500.0
2006-10-04 13:30:00,3.5,3.52,3.49,3.5,493000.0,2.454,2.468,2.4469,2.454,493000.0
2006-10-04 14:00:00,3.5,3.52,3.5,3.51,565000.0,2.454,2.468,2.454,2.461,565000.0
2006-10-04 14:30:00,3.51,3.51,3.5,3.5,236500.0,2.461,2.461,2.454,2.454,236500.0
2006-10-04 15:00:00,3.5,3.5,3.48,3.5,242500.0,2.454,2.454,2.4399,2.454,242500.0
2006-10-04 15:30:00,3.5,3.54,3.5,3.53,492500.0,2.454,2.482,2.454,2.475,492500.0
2006-10-05 09:30:00,3.54,3.57,3.54,3.56,167500.0,2.482,2.503,2.482,2.496,167500.0
2006-10-05 10:00:00,3.56,3.58,3.54,3.57,371500.0,2.496,2.51,2.482,2.503,371500.0
2006-10-05 10:30:00,3.57,3.57,3.55,3.57,354000.0,2.503,2.503,2.489,2.503,354000.0
2006-10-05 11:00:00,3.57,3.58,3.56,3.58,205500.0,2.503,2.51,2.496,2.51,205500.0
2006-10-05 11:30:00,3.58,3.61,3.58,3.6,403000.0,2.51,2.5311,2.51,2.5241,403000.0
2006-10-05 12:00:00,3.6,3.6,3.59,3.6,196000.0,2.5241,2.5241,2.5171,2.5241,196000.0
2006-10-05 12:30:00,3.6,3.61,3.58,3.59,268000.0,2.5241,2.5311,2.51,2.5171,268000.0
2006-10-05 13:00:00,3.59,3.61,3.59,3.6,798500.0,2.5171,2.5311,2.5171,2.5241,798500.0
2006-10-05 13:30:00,3.6,3.61,3.6,3.6,1116000.0,2.5241,2.5311,2.5241,2.5241,1116000.0
2006-10-05 14:00:00,3.6,3.6,3.59,3.6,164000.0,2.5241,2.5241,2.5171,2.5241,164000.0
2006-10-05 14:30:00,3.6,3.62,3.6,3.62,146000.0,2.5241,2.5381,2.5241,2.5381,146000.0
2006-10-05 15:00:00,3.62,3.66,3.6,3.66,218500.0,2.5381,2.5661,2.5241,2.5661,218500.0
2006-10-05 15:30:00,3.66,3.66,3.64,3.64,1235000.0,2.5661,2.5661,2.5521,2.5521,1235000.0
2006-10-06 09:30:00,3.65,3.65,3.6,3.6,135000.0,2.5591,2.5591,2.5241,2.5241,135000.0
2006-10-06 10:00:00,3.61,3.61,3.6,3.6,300500.0,2.5311,2.5311,2.5241,2.5241,300500.0
2006-10-06 10:30:00,3.6,3.61,3.6,3.61,135500.0,2.5241,2.5311,2.5241,2.5311,135500.0
2006-10-06 11:00:00,3.61,3.62,3.6,3.61,260500.0,2.5311,2.5381,2.5241,2.5311,260500.0
2006-10-06 11:30:00,3.62,3.64,3.62,3.62,229500.0,2.5381,2.5521,2.5381,2.5381,229500.0
2006-10-06 12:00:00,3.62,3.63,3.61,3.61,84000.0,2.5381,2.5451,2.5311,2.5311,84000.0
2006-10-06 12:30:00,3.61,3.62,3.6,3.62,110500.0,2.5311,2.5381,2.5241,2.5381,110500.0
2006-10-06 13:00:00,3.62,3.62,3.62,3.62,142500.0,2.5381,2.5381,2.5381,2.5381,142500.0
2006-10-06 13:30:00,3.62,3.63,3.62,3.62,260000.0,2.5381,2.5451,2.5381,2.5381,260000.0
2006-10-06 14:00:00,3.62,3.62,3.62,3.62,110000.0,2.5381,2.5381,2.5381,2.5381,110000.0
2006-10-06 14:30:00,3.62,3.65,3.62,3.64,448500.0,2.5381,2.5591,2.5381,2.5521,448500.0
2006-10-06 15:00:00,3.64,3.65,3.64,3.65,336500.0,2.5521,2.5591,2.5521,2.5591,336500.0
2006-10-06 15:30:00,3.65,3.65,3.64,3.64,686500.0,2.5591,2.5591,2.5521,2.5521,686500.0
2006-10-09 09:30:00,3.64,3.64,3.62,3.63,30000.0,2.5521,2.5521,2.5381,2.5451,30000.0
2006-10-09 10:00:00,3.63,3.65,3.63,3.63,35500.0,2.5451,2.5591,2.5451,2.5451,35500.0
2006-10-09 10:30:00,3.63,3.63,3.62,3.63,54000.0,2.5451,2.5451,2.5381,2.5451,54000.0
2006-10-09 11:00:00,3.63,3.63,3.6,3.6,106500.0,2.5451,2.5451,2.5241,2.5241,106500.0
2006-10-09 11:30:00,3.6,3.63,3.6,3.63,93500.0,2.5241,2.5451,2.5241,2.5451,93500.0
2006-10-09 12:00:00,3.63,3.64,3.63,3.63,42500.0,2.5451,2.5521,2.5451,2.5451,42500.0
2006-10-09 12:30:00,3.63,3.64,3.63,3.64,64500.0,2.5451,2.5521,2.5451,2.5521,64500.0
2006-10-09 13:00:00,3.64,3.67,3.64,3.66,548500.0,2.5521,2.5732,2.5521,2.5661,548500.0
2006-10-09 13:30:00,3.67,3.67,3.66,3.67,102500.0,2.5732,2.5732,2.5661,2.5732,102500.0
2006-10-09 14:00:00,3.67,3.67,3.66,3.67,96000.0,2.5732,2.5732,2.5661,2.5732,96000.0
2006-10-09 14:30:00,3.67,3.69,3.67,3.69,451500.0,2.5732,2.5872,2.5732,2.5872,451500.0
2006-10-09 15:00:00,3.69,3.69,3.67,3.67,90500.0,2.5872,2.5872,2.5732,2.5732,90500.0
2006-10-09 15:30:00,3.67,3.69,3.67,3.68,141500.0,2.5732,2.5872,2.5732,2.5802,141500.0
2006-10-10 09:30:00,3.68,3.69,3.67,3.69,159000.0,2.5802,2.5872,2.5732,2.5872,159000.0
2006-10-10 10:00:00,3.68,3.71,3.68,3.7,721500.0,2.5802,2.6012,2.5802,2.5942,721500.0
2006-10-10 10:30:00,3.7,3.7,3.68,3.7,502000.0,2.5942,2.5942,2.5802,2.5942,502000.0
2006-10-10 11:00:00,3.7,3.71,3.68,3.7,284000.0,2.5942,2.6012,2.5802,2.5942,284000.0
2006-10-10 11:30:00,3.7,3.71,3.7,3.71,404500.0,2.5942,2.6012,2.5942,2.6012,404500.0
2006-10-10 12:00:00,3.71,3.73,3.71,3.72,486500.0,2.6012,2.6152,2.6012,2.6082,486500.0
2006-10-10 12:30:00,3.72,3.72,3.71,3.72,450500.0,2.6082,2.6082,2.6012,2.6082,450500.0
2006-10-10 13:00:00,3.72,3.73,3.72,3.72,280000.0,2.6082,2.6152,2.6082,2.6082,280000.0
2006-10-10 13:30:00,3.72,3.73,3.72,3.73,296500.0,2.6082,2.6152,2.6082,2.6152,296500.0
2006-10-10 14:00:00,3.73,3.73,3.72,3.73,268500.0,2.6152,2.6152,2.6082,2.6152,268500.0
2006-10-10 14:30:00,3.73,3.73,3.72,3.73,158000.0,2.6152,2.6152,2.6082,2.6152,158000.0
2006-10-10 15:00:00,3.73,3.73,3.71,3.73,265500.0,2.6152,2.6152,2.6012,2.6152,265500.0
2006-10-10 15:30:00,3.73,3.75,3.71,3.71,483500.0,2.6152,2.6292,2.6012,2.6012,483500.0
2006-10-11 09:30:00,3.72,3.72,3.69,3.7,63500.0,2.6082,2.6082,2.5872,2.5942,63500.0
2006-10-11 10:00:00,3.7,3.7,3.68,3.68,70000.0,2.5942,2.5942,2.5802,2.5802,70000.0
2006-10-11 10:30:00,3.68,3.68,3.64,3.67,151000.0,2.5802,2.5802,2.5521,2.5732,151000.0
2006-10-11 11:00:00,3.66,3.66,3.66,3.66,75500.0,2.5661,2.5661,2.5661,2.5661,75500.0
2006-10-11 11:30:00,3.67,3.67,3.66,3.67,629000.0,2.5732,2.5732,2.5661,2.5732,629000.0
2006-10-11 12:00:00,3.66,3.66,3.66,3.66,40000.0,2.5661,2.5661,2.5661,2.5661,40000.0
2006-10-11 12:30:00,3.67,3.68,3.66,3.68,59500.0,2.5732,2.5802,2.5661,2.5802,59500.0
2006-10-11 13:00:00,3.68,3.68,3.67,3.67,64000.0,2.5802,2.5802,2.5732,2.5732,64000.0
2006-10-11 13:30:00,3.67,3.67,3.67,3.67,32000.0,2.5732,2.5732,2.5732,2.5732,32000.0
2006-10-11 14:00:00,3.67,3.67,3.62,3.64,84500.0,2.5732,2.5732,2.5381,2.5521,84500.0
2006-10-11 14:30:00,3.64,3.64,3.57,3.6,149500.0,2.5521,2.5521,2.503,2.5241,149500.0
2006-10-11 15:00:00,3.6,3.64,3.59,3.63,122000.0,2.5241,2.5521,2.5171,2.5451,122000.0
2006-10-11 15:30:00,3.63,3.65,3.63,3.65,99500.0,2.5451,2.5591,2.5451,2.5591,99500.0
2006-10-12 09:30:00,3.65,3.7,3.65,3.68,65500.0,2.5591,2.5942,2.5591,2.5802,65500.0
2006-10-12 10:00:00,3.68,3.7,3.68,3.7,95500.0,2.5802,2.5942,2.5802,2.5942,95500.0
2006-10-12 10:30:00,3.7,3.72,3.68,3.71,631000.0,2.5942,2.6082,2.5802,2.6012,631000.0
2006-10-12 11:00:00,3.71,3.73,3.71,3.73,189000.0,2.6012,2.6152,2.6012,2.6152,189000.0
2006-10-12 11:30:00,3.72,3.73,3.72,3.72,117500.0,2.6082,2.6152,2.6082,2.6082,117500.0
2006-10-12 12:00:00,3.72,3.72,3.72,3.72,44500.0,2.6082,2.6082,2.6082,2.6082,44500.0
2006-10-12 12:30:00,3.72,3.74,3.72,3.74,364000.0,2.6082,2.6222,2.6082,2.6222,364000.0
2006-10-12 13:00:00,3.74,3.74,3.73,3.73,62000.0,2.6222,2.6222,2.6152,2.6152,62000.0
2006-10-12 13:30:00,3.73,3.74,3.73,3.74,225000.0,2.6152,2.6222,2.6152,2.6222,225000.0
2006-10-12 14:00:00,3.74,3.75,3.74,3.75,81500.0,2.6222,2.6292,2.6222,2.6292,81500.0
2006-10-12 14:30:00,3.75,3.77,3.75,3.77,447500.0,2.6292,2.6433,2.6292,2.6433,447500.0
2006-10-12 15:00:00,3.77,3.82,3.77,3.82,710000.0,2.6433,2.6783,2.6433,2.6783,710000.0
2006-10-12 15:30:00,3.82,3.84,3.81,3.81,733000.0,2.6783,2.6923,2.6713,2.6713,733000.0
2006-10-13 09:30:00,3.83,3.83,3.8,3.81,131000.0,2.6853,2.6853,2.6643,2.6713,131000.0
2006-10-13 10:00:00,3.81,3.82,3.79,3.8,215000.0,2.6713,2.6783,2.6573,2.6643,215000.0
2006-10-13 10:30:00,3.8,3.8,3.79,3.8,125500.0,2.6643,2.6643,2.6573,2.6643,125500.0
2006-10-13 11:00:00,3.79,3.8,3.79,3.8,57000.0,2.6573,2.6643,2.6573,2.6643,57000.0
2006-10-13 11:30:00,3.79,3.8,3.79,3.8,97000.0,2.6573,2.6643,2.6573,2.6643,97000.0
2006-10-13 12:00:00,3.8,3.8,3.78,3.79,85500.0,2.6643,2.6643,2.6503,2.6573,85500.0
2006-10-13 12:30:00,3.79,3.8,3.78,3.78,110500.0,2.6573,2.6643,2.6503,2.6503,110500.0
2006-10-13 13:00:00,3.79,3.79,3.76,3.77,77000.0,2.6573,2.6573,2.6363,2.6433,77000.0
2006-10-13 13:30:00,3.77,3.77,3.76,3.76,33000.0,2.6433,2.6433,2.6363,2.6363,33000.0
2006-10-13 14:00:00,3.76,3.77,3.75,3.75,76000.0,2.6363,2.6433,2.6292,2.6292,76000.0
2006-10-13 14:30:00,3.75,3.76,3.75,3.75,57000.0,2.6292,2.6363,2.6292,2.6292,57000.0
2006-10-13 15:00:00,3.75,3.76,3.75,3.76,131500.0,2.6292,2.6363,2.6292,2.6363,131500.0
2006-10-13 15:30:00,3.76,3.76,3.75,3.75,314500.0,2.6363,2.6363,2.6292,2.6292,314500.0
2006-10-16 09:30:00,3.74,3.76,3.72,3.76,71500.0,2.6222,2.6363,2.6082,2.6363,71500.0
2006-10-16 10:00:00,3.76,3.79,3.76,3.78,187000.0,2.6363,2.6573,2.6363,2.6503,187000.0
2006-10-16 10:30:00,3.77,3.77,3.74,3.75,63500.0,2.6433,2.6433,2.6222,2.6292,63500.0
2006-10-16 11:00:00,3.75,3.77,3.75,3.76,60000.0,2.6292,2.6433,2.6292,2.6363,60000.0
2006-10-16 11:30:00,3.76,3.76,3.76,3.76,65500.0,2.6363,2.6363,2.6363,2.6363,65500.0
2006-10-16 12:00:00,3.76,3.76,3.75,3.76,41000.0,2.6363,2.6363,2.6292,2.6363,41000.0
2006-10-16 12:30:00,3.76,3.76,3.75,3.75,46500.0,2.6363,2.6363,2.6292,2.6292,46500.0
2006-10-16 13:00:00,3.75,3.76,3.75,3.75,253500.0,2.6292,2.6363,2.6292,2.6292,253500.0
2006-10-16 13:30:00,3.75,3.78,3.75,3.78,582000.0,2.6292,2.6503,2.6292,2.6503,582000.0
2006-10-16 14:00:00,3.78,3.79,3.78,3.79,106500.0,2.6503,2.6573,2.6503,2.6573,106500.0
2006-10-16 14:30:00,3.79,3.8,3.79,3.8,223000.0,2.6573,2.6643,2.6573,2.6643,223000.0
2006-10-16 15:00:00,3.8,3.8,3.79,3.8,66000.0,2.6643,2.6643,2.6573,2.6643,66000.0
2006-10-16 15:30:00,3.8,3.8,3.79,3.79,111500.0,2.6643,2.6643,2.6573,2.6573,111500.0
2006-10-17 09:30:00,3.79,3.8,3.78,3.8,71500.0,2.6573,2.6643,2.6503,2.6643,71500.0
2006-10-17 10:00:00,3.8,3.8,3.77,3.77,239500.0,2.6643,2.6643,2.6433,2.6433,239500.0
2006-10-17 10:30:00,3.77,3.77,3.75,3.76,92500.0,2.6433,2.6433,2.6292,2.6363,92500.0
2006-10-17 11:00:00,3.76,3.76,3.63,3.66,534000.0,2.6363,2.6363,2.5451,2.5661,534000.0
2006-10-17 11:30:00,3.66,3.69,3.66,3.68,171000.0,2.5661,2.5872,2.5661,2.5802,171000.0
2006-10-17 12:00:00,3.68,3.7,3.67,3.7,221500.0,2.5802,2.5942,2.5732,2.5942,221500.0
2006-10-17 12:30:00,3.7,3.72,3.7,3.72,193500.0,2.5942,2.6082,2.5942,2.6082,193500.0
2006-10-17 13:00:00,3.72,3.72,3.71,3.71,105500.0,2.6082,2.6082,2.6012,2.6012,105500.0
2006-10-17 13:30:00,3.71,3.71,3.7,3.71,125500.0,2.6012,2.6012,2.5942,2.6012,125500.0
2006-10-17 14:00:00,3.7,3.71,3.7,3.71,182500.0,2.5942,2.6012,2.5942,2.6012,182500.0
2006-10-17 14:30:00,3.7,3.71,3.7,3.71,202000.0,2.5942,2.6012,2.5942,2.6012,202000.0
2006-10-17 15:00:00,3.71,3.72,3.7,3.71,242500.0,2.6012,2.6082,2.5942,2.6012,242500.0
2006-10-17 15:30:00,3.71,3.73,3.7,3.71,366000.0,2.6012,2.6152,2.5942,2.6012,366000.0
2006-10-18 09:30:00,3.73,3.75,3.72,3.74,65000.0,2.6152,2.6292,2.6082,2.6222,65000.0
2006-10-18 10:00:00,3.74,3.75,3.72,3.74,58000.0,2.6222,2.6292,2.6082,2.6222,58000.0
2006-10-18 10:30:00,3.74,3.76,3.74,3.75,48500.0,2.6222,2.6363,2.6222,2.6292,48500.0
2006-10-18 11:00:00,3.75,3.78,3.75,3.77,127500.0,2.6292,2.6503,2.6292,2.6433,127500.0
2006-10-18 11:30:00,3.77,3.78,3.75,3.75,203500.0,2.6433,2.6503,2.6292,2.6292,203500.0
2006-10-18 12:00:00,3.75,3.78,3.74,3.78,66000.0,2.6292,2.6503,2.6222,2.6503,66000.0
2006-10-18 12:30:00,3.78,3.78,3.76,3.77,341000.0,2.6503,2.6503,2.6363,2.6433,341000.0
2006-10-18 13:00:00,3.77,3.77,3.74,3.75,106500.0,2.6433,2.6433,2.6222,2.6292,106500.0
2006-10-18 13:30:00,3.75,3.76,3.74,3.76,84000.0,2.6292,2.6363,2.6222,2.6363,84000.0
2006-10-18 14:00:00,3.76,3.76,3.74,3.75,86500.0,2.6363,2.6363,2.6222,2.6292,86500.0
2006-10-18 14:30:00,3.75,3.76,3.75,3.75,168500.0,2.6292,2.6363,2.6292,2.6292,168500.0
2006-10-18 15:00:00,3.76,3.76,3.75,3.76,532500.0,2.6363,2.6363,2.6292,2.6363,532500.0
2006-10-18 15:30:00,3.76,3.76,3.75,3.76,268000.0,2.6363,2.6363,2.6292,2.6363,268000.0
2006-10-19 09:30:00,3.77,3.8,3.77,3.8,129000.0,2.6433,2.6643,2.6433,2.6643,129000.0
2006-10-19 10:00:00,3.8,3.82,3.8,3.8,198000.0,2.6643,2.6783,2.6643,2.6643,198000.0
2006-10-19 10:30:00,3.8,3.82,3.79,3.8,63000.0,2.6643,2.6783,2.6573,2.6643,63000.0
2006-10-19 11:00:00,3.8,3.8,3.78,3.8,38500.0,2.6643,2.6643,2.6503,2.6643,38500.0
2006-10-19 11:30:00,3.8,3.8,3.79,3.79,60000.0,2.6643,2.6643,2.6573,2.6573,60000.0
2006-10-19 12:00:00,3.79,3.8,3.79,3.79,36000.0,2.6573,2.6643,2.6573,2.6573,36000.0
2006-10-19 12:30:00,3.79,3.79,3.79,3.79,33500.0,2.6573,2.6573,2.6573,2.6573,33500.0
2006-10-19 13:00:00,3.79,3.8,3.79,3.8,49000.0,2.6573,2.6643,2.6573,2.6643,49000.0
2006-10-19 13:30:00,3.8,3.8,3.8,3.8,221500.0,2.6643,2.6643,2.6643,2.6643,221500.0
2006-10-19 14:00:00,3.8,3.8,3.79,3.8,196000.0,2.6643,2.6643,2.6573,2.6643,196000.0
2006-10-19 14:30:00,3.8,3.8,3.79,3.8,126500.0,2.6643,2.6643,2.6573,2.6643,126500.0
2006-10-19 15:00:00,3.8,3.8,3.8,3.8,802000.0,2.6643,2.6643,2.6643,2.6643,802000.0
2006-10-19 15:30:00,3.8,3.8,3.8,3.8,1455500.0,2.6643,2.6643,2.6643,2.6643,1455500.0
2006-10-20 09:30:00,3.8,3.8,3.71,3.74,427500.0,2.6643,2.6643,2.6012,2.6222,427500.0
2006-10-20 10:00:00,3.74,3.75,3.74,3.74,1664000.0,2.6222,2.6292,2.6222,2.6222,1664000.0
2006-10-20 10:30:00,3.74,3.74,3.72,3.73,20500.0,2.6222,2.6222,2.6082,2.6152,20500.0
2006-10-20 11:00:00,3.73,3.73,3.72,3.72,37000.0,2.6152,2.6152,2.6082,2.6082,37000.0
2006-10-20 11:30:00,3.72,3.72,3.71,3.72,61500.0,2.6082,2.6082,2.6012,2.6082,61500.0
2006-10-20 12:00:00,3.71,3.72,3.71,3.71,27500.0,2.6012,2.6082,2.6012,2.6012,27500.0
2006-10-20 12:30:00,3.71,3.71,3.69,3.7,142000.0,2.6012,2.6012,2.5872,2.5942,142000.0
2006-10-20 13:00:00,3.7,3.74,3.69,3.73,288500.0,2.5942,2.6222,2.5872,2.6152,288500.0
2006-10-20 13:30:00,3.73,3.73,3.73,3.73,15500.0,2.6152,2.6152,2.6152,2.6152,15500.0
2006-10-20 14:00:00,3.73,3.73,3.72,3.72,31000.0,2.6152,2.6152,2.6082,2.6082,31000.0
2006-10-20 14:30:00,3.72,3.73,3.72,3.73,375000.0,2.6082,2.6152,2.6082,2.6152,375000.0
2006-10-20 15:00:00,3.73,3.73,3.72,3.72,239500.0,2.6152,2.6152,2.6082,2.6082,239500.0
2006-10-20 15:30:00,3.72,3.72,3.72,3.72,269000.0,2.6082,2.6082,2.6082,2.6082,269000.0
2006-10-23 09:30:00,3.7,3.74,3.68,3.73,65000.0,2.5942,2.6222,2.5802,2.6152,65000.0
2006-10-23 10:00:00,3.73,3.77,3.73,3.77,227500.0,2.6152,2.6433,2.6152,2.6433,227500.0
2006-10-23 10:30:00,3.77,3.78,3.74,3.74,130000.0,2.6433,2.6503,2.6222,2.6222,130000.0
2006-10-23 11:00:00,3.75,3.76,3.74,3.75,44000.0,2.6292,2.6363,2.6222,2.6292,44000.0
2006-10-23 11:30:00,3.75,3.75,3.74,3.75,19000.0,2.6292,2.6292,2.6222,2.6292,19000.0
2006-10-23 12:00:00,3.75,3.75,3.75,3.75,650000.0,2.6292,2.6292,2.6292,2.6292,650000.0
2006-10-23 12:30:00,3.75,3.75,3.74,3.74,64500.0,2.6292,2.6292,2.6222,2.6222,64500.0
2006-10-23 13:00:00,3.74,3.75,3.74,3.74,44500.0,2.6222,2.6292,2.6222,2.6222,44500.0
2006-10-23 13:30:00,3.74,3.75,3.73,3.75,65000.0,2.6222,2.6292,2.6152,2.6292,65000.0
2006-10-23 14:00:00,3.75,3.75,3.73,3.74,337500.0,2.6292,2.6292,2.6152,2.6222,337500.0
2006-10-23 14:30:00,3.74,3.76,3.74,3.76,97000.0,2.6222,2.6363,2.6222,2.6363,97000.0
2006-10-23 15:00:00,3.76,3.77,3.75,3.76,124000.0,2.6363,2.6433,2.6292,2.6363,124000.0
2006-10-23 15:30:00,3.76,3.76,3.75,3.75,220000.0,2.6363,2.6363,2.6292,2.6292,220000.0
2006-10-24 09:30:00,3.75,3.78,3.72,3.75,184500.0,2.6292,2.6503,2.6082,2.6292,184500.0
2006-10-24 10:00:00,3.76,3.77,3.75,3.77,58000.0,2.6363,2.6433,2.6292,2.6433,58000.0
2006-10-24 10:30:00,3.77,3.77,3.75,3.76,227000.0,2.6433,2.6433,2.6292,2.6363,227000.0
2006-10-24 11:00:00,3.77,3.79,3.77,3.79,91500.0,2.6433,2.6573,2.6433,2.6573,91500.0
2006-10-24 11:30:00,3.79,3.79,3.77,3.78,154000.0,2.6573,2.6573,2.6433,2.6503,154000.0
2006-10-24 12:00:00,3.77,3.78,3.77,3.78,44000.0,2.6433,2.6503,2.6433,2.6503,44000.0
2006-10-24 12:30:00,3.77,3.78,3.76,3.77,122000.0,2.6433,2.6503,2.6363,2.6433,122000.0
2006-10-24 13:00:00,3.77,3.78,3.76,3.76,78500.0,2.6433,2.6503,2.6363,2.6363,78500.0
2006-10-24 13:30:00,3.77,3.78,3.76,3.77,66500.0,2.6433,2.6503,2.6363,2.6433,66500.0
2006-10-24 14:00:00,3.77,3.79,3.77,3.78,54000.0,2.6433,2.6573,2.6433,2.6503,54000.0
2006-10-24 14:30:00,3.78,3.78,3.77,3.77,87000.0,2.6503,2.6503,2.6433,2.6433,87000.0
2006-10-24 15:00:00,3.77,3.78,3.77,3.78,117500.0,2.6433,2.6503,2.6433,2.6503,117500.0
2006-10-24 15:30:00,3.78,3.78,3.76,3.76,207500.0,2.6503,2.6503,2.6363,2.6363,207500.0
2006-10-25 09:30:00,3.78,3.83,3.78,3.81,749000.0,2.6503,2.6853,2.6503,2.6713,749000.0
2006-10-25 10:00:00,3.82,3.83,3.8,3.8,578500.0,2.6783,2.6853,2.6643,2.6643,578500.0
2006-10-25 10:30:00,3.8,3.82,3.8,3.82,519500.0,2.6643,2.6783,2.6643,2.6783,519500.0
2006-10-25 11:00:00,3.82,3.82,3.8,3.81,169000.0,2.6783,2.6783,2.6643,2.6713,169000.0
2006-10-25 11:30:00,3.81,3.85,3.81,3.84,726500.0,2.6713,2.6994,2.6713,2.6923,726500.0
2006-10-25 12:00:00,3.84,3.85,3.82,3.84,741000.0,2.6923,2.6994,2.6783,2.6923,741000.0
2006-10-25 12:30:00,3.84,3.85,3.81,3.83,737500.0,2.6923,2.6994,2.6713,2.6853,737500.0
2006-10-25 13:00:00,3.83,3.84,3.82,3.84,168500.0,2.6853,2.6923,2.6783,2.6923,168500.0
2006-10-25 13:30:00,3.84,3.85,3.83,3.85,507500.0,2.6923,2.6994,2.6853,2.6994,507500.0
2006-10-25 14:00:00,3.86,3.86,3.84,3.85,373500.0,2.7064,2.7064,2.6923,2.6994,373500.0
2006-10-25 14:30:00,3.85,3.87,3.84,3.86,228500.0,2.6994,2.7134,2.6923,2.7064,228500.0
2006-10-25 15:00:00,3.86,3.88,3.85,3.85,177000.0,2.7064,2.7204,2.6994,2.6994,177000.0
2006-10-25 15:30:00,3.86,3.88,3.85,3.85,553500.0,2.7064,2.7204,2.6994,2.6994,553500.0
2006-10-26 09:30:00,3.88,3.91,3.85,3.9,165500.0,2.7204,2.7414,2.6994,2.7344,165500.0
2006-10-26 10:00:00,3.9,3.91,3.87,3.88,611000.0,2.7344,2.7414,2.7134,2.7204,611000.0
2006-10-26 10:30:00,3.88,3.88,3.85,3.86,37500.0,2.7204,2.7204,2.6994,2.7064,37500.0
2006-10-26 11:00:00,3.86,3.87,3.85,3.87,28500.0,2.7064,2.7134,2.6994,2.7134,28500.0
2006-10-26 11:30:00,3.87,3.89,3.87,3.88,69000.0,2.7134,2.7274,2.7134,2.7204,69000.0
2006-10-26 12:00:00,3.88,3.88,3.88,3.88,51500.0,2.7204,2.7204,2.7204,2.7204,51500.0
2006-10-26 12:30:00,3.88,3.88,3.88,3.88,68000.0,2.7204,2.7204,2.7204,2.7204,68000.0
2006-10-26 13:00:00,3.88,3.88,3.87,3.88,25500.0,2.7204,2.7204,2.7134,2.7204,25500.0
2006-10-26 13:30:00,3.88,3.88,3.87,3.88,79500.0,2.7204,2.7204,2.7134,2.7204,79500.0
2006-10-26 14:00:00,3.88,3.89,3.88,3.89,294000.0,2.7204,2.7274,2.7204,2.7274,294000.0
2006-10-26 14:30:00,3.89,3.89,3.88,3.88,535500.0,2.7274,2.7274,2.7204,2.7204,535500.0
2006-10-26 15:00:00,3.88,3.89,3.87,3.87,803500.0,2.7204,2.7274,2.7134,2.7134,803500.0
2006-10-26 15:30:00,3.87,3.9,3.87,3.89,269500.0,2.7134,2.7344,2.7134,2.7274,269500.0
2006-10-27 09:30:00,3.89,3.89,3.8,3.84,430500.0,2.7274,2.7274,2.6643,2.6923,430500.0
2006-10-27 10:00:00,3.83,3.87,3.83,3.86,197000.0,2.6853,2.7134,2.6853,2.7064,197000.0
2006-10-27 10:30:00,3.86,3.9,3.86,3.89,281000.0,2.7064,2.7344,2.7064,2.7274,281000.0
2006-10-27 11:00:00,3.89,3.93,3.87,3.93,249000.0,2.7274,2.7554,2.7134,2.7554,249000.0
2006-10-27 11:30:00,3.93,3.96,3.92,3.96,270000.0,2.7554,2.7765,2.7484,2.7765,270000.0
2006-10-27 12:00:00,3.96,4.01,3.95,4.01,358000.0,2.7765,2.8115,2.7695,2.8115,358000.0
2006-10-27 12:30:00,4.01,4.14,4.0,4.14,603000.0,2.8115,2.9027,2.8045,2.9027,603000.0
2006-10-27 13:00:00,4.14,4.17,4.08,4.08,1014500.0,2.9027,2.9237,2.8606,2.8606,1014500.0
2006-10-27 13:30:00,4.08,4.09,4.03,4.07,403000.0,2.8606,2.8676,2.8256,2.8536,403000.0
2006-10-27 14:00:00,4.07,4.07,4.04,4.04,355000.0,2.8536,2.8536,2.8326,2.8326,355000.0
2006-10-27 14:30:00,4.04,4.04,4.02,4.03,177000.0,2.8326,2.8326,2.8185,2.8256,177000.0
2006-10-27 15:00:00,4.03,4.03,4.01,4.02,390000.0,2.8256,2.8256,2.8115,2.8185,390000.0
2006-10-27 15:30:00,4.02,4.03,4.0,4.0,453000.0,2.8185,2.8256,2.8045,2.8045,453000.0
2006-10-30 09:30:00,4.0,4.01,3.98,3.99,1393000.0,2.8045,2.8115,2.7905,2.7975,1393000.0
2006-10-30 10:00:00,3.99,4.01,3.98,3.99,457000.0,2.7975,2.8115,2.7905,2.7975,457000.0
2006-10-30 10:30:00,3.99,4.01,3.98,3.98,386000.0,2.7975,2.8115,2.7905,2.7905,386000.0
2006-10-30 11:00:00,3.98,4.01,3.98,3.99,103000.0,2.7905,2.8115,2.7905,2.7975,103000.0
2006-10-30 11:30:00,4.0,4.0,3.99,3.99,37000.0,2.8045,2.8045,2.7975,2.7975,37000.0
2006-10-30 12:00:00,4.0,4.0,3.99,4.0,32000.0,2.8045,2.8045,2.7975,2.8045,32000.0
2006-10-30 12:30:00,4.0,4.01,4.0,4.01,65500.0,2.8045,2.8115,2.8045,2.8115,65500.0
2006-10-30 13:00:00,4.01,4.01,4.0,4.0,160500.0,2.8115,2.8115,2.8045,2.8045,160500.0
2006-10-30 13:30:00,4.0,4.02,4.0,4.02,317000.0,2.8045,2.8185,2.8045,2.8185,317000.0
2006-10-30 14:00:00,4.02,4.05,4.02,4.02,424500.0,2.8185,2.8396,2.8185,2.8185,424500.0
2006-10-30 14:30:00,4.02,4.03,4.01,4.01,206500.0,2.8185,2.8256,2.8115,2.8115,206500.0
2006-10-30 15:00:00,4.01,4.02,4.0,4.0,372500.0,2.8115,2.8185,2.8045,2.8045,372500.0
2006-10-30 15:30:00,4.0,4.02,3.99,4.01,617500.0,2.8045,2.8185,2.7975,2.8115,617500.0
2006-10-31 09:30:00,4.05,4.07,4.01,4.05,205500.0,2.8396,2.8536,2.8115,2.8396,205500.0
2006-10-31 10:00:00,4.04,4.04,4.02,4.02,111500.0,2.8326,2.8326,2.8185,2.8185,111500.0
2006-10-31 10:30:00,4.02,4.03,4.01,4.02,478000.0,2.8185,2.8256,2.8115,2.8185,478000.0
2006-10-31 11:00:00,4.02,4.02,4.01,4.01,43500.0,2.8185,2.8185,2.8115,2.8115,43500.0
2006-10-31 11:30:00,4.01,4.02,3.99,4.0,118500.0,2.8115,2.8185,2.7975,2.8045,118500.0
2006-10-31 12:00:00,4.0,4.02,4.0,4.0,84000.0,2.8045,2.8185,2.8045,2.8045,84000.0
2006-10-31 12:30:00,3.99,3.99,3.96,3.97,103000.0,2.7975,2.7975,2.7765,2.7835,103000.0
2006-10-31 13:00:00,3.97,3.98,3.95,3.97,74500.0,2.7835,2.7905,2.7695,2.7835,74500.0
2006-10-31 13:30:00,3.97,4.01,3.97,4.01,56500.0,2.7835,2.8115,2.7835,2.8115,56500.0
2006-10-31 14:00:00,4.0,4.0,3.99,4.0,47000.0,2.8045,2.8045,2.7975,2.8045,47000.0
2006-10-31 14:30:00,3.99,3.99,3.98,3.99,56500.0,2.7975,2.7975,2.7905,2.7975,56500.0
2006-10-31 15:00:00,3.99,4.0,3.98,3.98,60500.0,2.7975,2.8045,2.7905,2.7905,60500.0
2006-10-31 15:30:00,3.97,3.98,3.95,3.96,334000.0,2.7835,2.7905,2.7695,2.7765,334000.0
2006-11-01 09:30:00,4.1,4.21,4.06,4.08,1000000.0,2.8746,2.9518,2.8466,2.8606,1000000.0
2006-11-01 10:00:00,4.08,4.12,4.04,4.05,331500.0,2.8606,2.8887,2.8326,2.8396,331500.0
2006-11-01 10:30:00,4.05,4.08,4.03,4.08,311500.0,2.8396,2.8606,2.8256,2.8606,311500.0
2006-11-01 11:00:00,4.08,4.09,4.05,4.07,639500.0,2.8606,2.8676,2.8396,2.8536,639500.0
2006-11-01 11:30:00,4.08,4.09,4.06,4.06,135500.0,2.8606,2.8676,2.8466,2.8466,135500.0
2006-11-01 12:00:00,4.06,4.08,4.06,4.08,82500.0,2.8466,2.8606,2.8466,2.8606,82500.0
2006-11-01 12:30:00,4.07,4.08,4.07,4.08,302000.0,2.8536,2.8606,2.8536,2.8606,302000.0
2006-11-01 13:00:00,4.08,4.09,4.07,4.08,236500.0,2.8606,2.8676,2.8536,2.8606,236500.0
2006-11-01 13:30:00,4.08,4.09,4.06,4.06,673000.0,2.8606,2.8676,2.8466,2.8466,673000.0
2006-11-01 14:00:00,4.06,4.07,4.05,4.05,282500.0,2.8466,2.8536,2.8396,2.8396,282500.0
2006-11-01 14:30:00,4.05,4.05,4.03,4.04,946500.0,2.8396,2.8396,2.8256,2.8326,946500.0
2006-11-01 15:00:00,4.04,4.05,4.02,4.03,559000.0,2.8326,2.8396,2.8185,2.8256,559000.0
2006-11-01 15:30:00,4.03,4.04,3.99,4.0,1124000.0,2.8256,2.8326,2.7975,2.8045,1124000.0
2006-11-02 09:30:00,3.98,4.06,3.93,4.05,199500.0,2.7905,2.8466,2.7554,2.8396,199500.0
2006-11-02 10:00:00,4.06,4.06,4.03,4.04,207000.0,2.8466,2.8466,2.8256,2.8326,207000.0
2006-11-02 10:30:00,4.04,4.11,4.04,4.11,779500.0,2.8326,2.8816,2.8326,2.8816,779500.0
2006-11-02 11:00:00,4.11,4.13,4.11,4.12,233000.0,2.8816,2.8957,2.8816,2.8887,233000.0
2006-11-02 11:30:00,4.12,4.13,4.1,4.1,451000.0,2.8887,2.8957,2.8746,2.8746,451000.0
2006-11-02 12:00:00,4.1,4.11,4.08,4.08,776500.0,2.8746,2.8816,2.8606,2.8606,776500.0
2006-11-02 12:30:00,4.08,4.09,4.06,4.07,123500.0,2.8606,2.8676,2.8466,2.8536,123500.0
2006-11-02 13:00:00,4.07,4.07,4.06,4.07,316000.0,2.8536,2.8536,2.8466,2.8536,316000.0
2006-11-02 13:30:00,4.07,4.08,4.06,4.06,194500.0,2.8536,2.8606,2.8466,2.8466,194500.0
2006-11-02 14:00:00,4.06,4.06,4.04,4.04,359000.0,2.8466,2.8466,2.8326,2.8326,359000.0
2006-11-02 14:30:00,4.04,4.05,4.04,4.04,346500.0,2.8326,2.8396,2.8326,2.8326,346500.0
2006-11-02 15:00:00,4.04,4.05,4.03,4.04,470000.0,2.8326,2.8396,2.8256,2.8326,470000.0
2006-11-02 15:30:00,4.04,4.05,4.02,4.04,638000.0,2.8326,2.8396,2.8185,2.8326,638000.0
2006-11-03 09:30:00,4.04,4.06,4.02,4.04,154500.0,2.8326,2.8466,2.8185,2.8326,154500.0
2006-11-03 10:00:00,4.04,4.05,4.03,4.04,112500.0,2.8326,2.8396,2.8256,2.8326,112500.0
2006-11-03 10:30:00,4.03,4.04,4.03,4.04,176500.0,2.8256,2.8326,2.8256,2.8326,176500.0
2006-11-03 11:00:00,4.04,4.04,4.03,4.03,126500.0,2.8326,2.8326,2.8256,2.8256,126500.0
2006-11-03 11:30:00,4.03,4.03,4.0,4.02,144500.0,2.8256,2.8256,2.8045,2.8185,144500.0
2006-11-03 12:00:00,4.03,4.03,4.0,4.02,90000.0,2.8256,2.8256,2.8045,2.8185,90000.0
2006-11-03 12:30:00,4.02,4.03,4.02,4.02,198000.0,2.8185,2.8256,2.8185,2.8185,198000.0
2006-11-03 13:00:00,4.02,4.04,4.02,4.03,101500.0,2.8185,2.8326,2.8185,2.8256,101500.0
2006-11-03 13:30:00,4.03,4.04,4.03,4.03,93500.0,2.8256,2.8326,2.8256,2.8256,93500.0
2006-11-03 14:00:00,4.03,4.04,4.02,4.03,130500.0,2.8256,2.8326,2.8185,2.8256,130500.0
2006-11-03 14:30:00,4.03,4.05,4.03,4.04,499500.0,2.8256,2.8396,2.8256,2.8326,499500.0
2006-11-03 15:00:00,4.04,4.06,4.04,4.04,563500.0,2.8326,2.8466,2.8326,2.8326,563500.0
2006-11-03 15:30:00,4.04,4.05,4.04,4.04,446500.0,2.8326,2.8396,2.8326,2.8326,446500.0
2006-11-06 09:30:00,4.06,4.08,4.04,4.05,255500.0,2.8466,2.8606,2.8326,2.8396,255500.0
2006-11-06 10:00:00,4.05,4.09,4.05,4.08,78500.0,2.8396,2.8676,2.8396,2.8606,78500.0
2006-11-06 10:30:00,4.08,4.09,4.06,4.09,163000.0,2.8606,2.8676,2.8466,2.8676,163000.0
2006-11-06 11:00:00,4.09,4.1,4.08,4.1,216500.0,2.8676,2.8746,2.8606,2.8746,216500.0
2006-11-06 11:30:00,4.1,4.11,4.09,4.1,559000.0,2.8746,2.8816,2.8676,2.8746,559000.0
2006-11-06 12:00:00,4.1,4.13,4.1,4.12,183000.0,2.8746,2.8957,2.8746,2.8887,183000.0
2006-11-06 12:30:00,4.12,4.14,4.12,4.13,165500.0,2.8887,2.9027,2.8887,2.8957,165500.0
2006-11-06 13:00:00,4.13,4.14,4.13,4.14,179500.0,2.8957,2.9027,2.8957,2.9027,179500.0
2006-11-06 13:30:00,4.14,4.14,4.13,4.13,138000.0,2.9027,2.9027,2.8957,2.8957,138000.0
2006-11-06 14:00:00,4.13,4.14,4.13,4.14,780500.0,2.8957,2.9027,2.8957,2.9027,780500.0
2006-11-06 14:30:00,4.14,4.14,4.13,4.14,309500.0,2.9027,2.9027,2.8957,2.9027,309500.0
2006-11-06 15:00:00,4.14,4.14,4.14,4.14,335000.0,2.9027,2.9027,2.9027,2.9027,335000.0
2006-11-06 15:30:00,4.14,4.14,4.13,4.13,559000.0,2.9027,2.9027,2.8957,2.8957,559000.0
2006-11-07 09:30:00,4.15,4.16,4.12,4.14,706500.0,2.9097,2.9167,2.8887,2.9027,706500.0
2006-11-07 10:00:00,4.14,4.15,4.13,4.13,280000.0,2.9027,2.9097,2.8957,2.8957,280000.0
2006-11-07 10:30:00,4.13,4.14,4.13,4.14,212000.0,2.8957,2.9027,2.8957,2.9027,212000.0
2006-11-07 11:00:00,4.14,4.18,4.13,4.17,379500.0,2.9027,2.9307,2.8957,2.9237,379500.0
2006-11-07 11:30:00,4.18,4.18,4.17,4.18,54000.0,2.9307,2.9307,2.9237,2.9307,54000.0
2006-11-07 12:00:00,4.17,4.19,4.16,4.17,221500.0,2.9237,2.9377,2.9167,2.9237,221500.0
2006-11-07 12:30:00,4.17,4.18,4.16,4.17,45500.0,2.9237,2.9307,2.9167,2.9237,45500.0
2006-11-07 13:00:00,4.16,4.17,4.15,4.15,135000.0,2.9167,2.9237,2.9097,2.9097,135000.0
2006-11-07 13:30:00,4.15,4.16,4.15,4.15,104500.0,2.9097,2.9167,2.9097,2.9097,104500.0
2006-11-07 14:00:00,4.15,4.15,4.11,4.12,188000.0,2.9097,2.9097,2.8816,2.8887,188000.0
2006-11-07 14:30:00,4.12,4.13,4.12,4.13,40000.0,2.8887,2.8957,2.8887,2.8957,40000.0
2006-11-07 15:00:00,4.13,4.14,4.13,4.14,63000.0,2.8957,2.9027,2.8957,2.9027,63000.0
2006-11-07 15:30:00,4.13,4.15,4.13,4.13,368500.0,2.8957,2.9097,2.8957,2.8957,368500.0
2006-11-08 09:30:00,4.12,4.16,4.1,4.15,86500.0,2.8887,2.9167,2.8746,2.9097,86500.0
2006-11-08 10:00:00,4.15,4.17,4.14,4.15,36000.0,2.9097,2.9237,2.9027,2.9097,36000.0
2006-11-08 10:30:00,4.15,4.19,4.14,4.18,122000.0,2.9097,2.9377,2.9027,2.9307,122000.0
2006-11-08 11:00:00,4.18,4.21,4.18,4.2,320500.0,2.9307,2.9518,2.9307,2.9448,320500.0
2006-11-08 11:30:00,4.19,4.21,4.17,4.21,87500.0,2.9377,2.9518,2.9237,2.9518,87500.0
2006-11-08 12:00:00,4.21,4.24,4.19,4.2,152000.0,2.9518,2.9728,2.9377,2.9448,152000.0
2006-11-08 12:30:00,4.2,4.21,4.19,4.21,174000.0,2.9448,2.9518,2.9377,2.9518,174000.0
2006-11-08 13:00:00,4.21,4.21,4.2,4.21,129500.0,2.9518,2.9518,2.9448,2.9518,129500.0
2006-11-08 13:30:00,4.21,4.22,4.21,4.21,132500.0,2.9518,2.9588,2.9518,2.9518,132500.0
2006-11-08 14:00:00,4.22,4.22,4.21,4.22,109000.0,2.9588,2.9588,2.9518,2.9588,109000.0
2006-11-08 14:30:00,4.22,4.24,4.22,4.23,89000.0,2.9588,2.9728,2.9588,2.9658,89000.0
2006-11-08 15:00:00,4.23,4.23,4.18,4.18,414000.0,2.9658,2.9658,2.9307,2.9307,414000.0
2006-11-08 15:30:00,4.18,4.2,4.16,4.2,639000.0,2.9307,2.9448,2.9167,2.9448,639000.0
2006-11-09 09:30:00,4.21,4.22,4.18,4.21,219500.0,2.9546,2.9616,2.9336,2.9546,219500.0
2006-11-09 10:00:00,4.22,4.23,4.21,4.21,244500.0,2.9616,2.9686,2.9546,2.9546,244500.0
2006-11-09 10:30:00,4.21,4.22,4.21,4.22,106000.0,2.9546,2.9616,2.9546,2.9616,106000.0
2006-11-09 11:00:00,4.22,4.22,4.21,4.21,64000.0,2.9616,2.9616,2.9546,2.9546,64000.0
2006-11-09 11:30:00,4.21,4.21,4.19,4.19,67000.0,2.9546,2.9546,2.9406,2.9406,67000.0
2006-11-09 12:00:00,4.19,4.19,4.17,4.17,112000.0,2.9406,2.9406,2.9265,2.9265,112000.0
2006-11-09 12:30:00,4.17,4.19,4.16,4.17,132500.0,2.9265,2.9406,2.9195,2.9265,132500.0
2006-11-09 13:00:00,4.17,4.18,4.17,4.17,107000.0,2.9265,2.9336,2.9265,2.9265,107000.0
2006-11-09 13:30:00,4.17,4.19,4.17,4.17,65000.0,2.9265,2.9406,2.9265,2.9265,65000.0
2006-11-09 14:00:00,4.17,4.18,4.16,4.17,98500.0,2.9265,2.9336,2.9195,2.9265,98500.0
2006-11-09 14:30:00,4.16,4.16,4.13,4.14,137000.0,2.9195,2.9195,2.8985,2.9055,137000.0
2006-11-09 15:00:00,4.15,4.16,4.13,4.15,177500.0,2.9125,2.9195,2.8985,2.9125,177500.0
2006-11-09 15:30:00,4.15,4.16,4.13,4.14,181000.0,2.9125,2.9195,2.8985,2.9055,181000.0
2006-11-10 09:30:00,4.16,4.17,4.1,4.11,124500.0,2.9195,2.9265,2.8774,2.8844,124500.0
2006-11-10 10:00:00,4.11,4.18,4.11,4.17,131000.0,2.8844,2.9336,2.8844,2.9265,131000.0
2006-11-10 10:30:00,4.17,4.18,4.17,4.18,59000.0,2.9265,2.9336,2.9265,2.9336,59000.0
2006-11-10 11:00:00,4.17,4.36,4.17,4.36,1337000.0,2.9265,3.0599,2.9265,3.0599,1337000.0
2006-11-10 11:30:00,4.35,4.36,4.24,4.24,946500.0,3.0529,3.0599,2.9757,2.9757,946500.0
2006-11-10 12:00:00,4.24,4.24,4.22,4.23,75000.0,2.9757,2.9757,2.9616,2.9686,75000.0
2006-11-10 12:30:00,4.23,4.24,4.2,4.22,415500.0,2.9686,2.9757,2.9476,2.9616,415500.0
2006-11-10 13:00:00,4.22,4.22,4.21,4.22,99500.0,2.9616,2.9616,2.9546,2.9616,99500.0
2006-11-10 13:30:00,4.21,4.23,4.21,4.22,66000.0,2.9546,2.9686,2.9546,2.9616,66000.0
2006-11-10 14:00:00,4.22,4.24,4.21,4.23,178500.0,2.9616,2.9757,2.9546,2.9686,178500.0
2006-11-10 14:30:00,4.23,4.24,4.22,4.24,86000.0,2.9686,2.9757,2.9616,2.9757,86000.0
2006-11-10 15:00:00,4.24,4.24,4.24,4.24,120500.0,2.9757,2.9757,2.9757,2.9757,120500.0
2006-11-10 15:30:00,4.24,4.28,4.24,4.27,510000.0,2.9757,3.0037,2.9757,2.9967,510000.0
2006-11-13 09:30:00,4.25,4.27,4.22,4.23,145000.0,2.9827,2.9967,2.9616,2.9686,145000.0
2006-11-13 10:00:00,4.23,4.25,4.23,4.25,112000.0,2.9686,2.9827,2.9686,2.9827,112000.0
2006-11-13 10:30:00,4.25,4.26,4.22,4.23,145500.0,2.9827,2.9897,2.9616,2.9686,145500.0
2006-11-13 11:00:00,4.23,4.24,4.22,4.23,91000.0,2.9686,2.9757,2.9616,2.9686,91000.0
2006-11-13 11:30:00,4.23,4.23,4.2,4.2,222500.0,2.9686,2.9686,2.9476,2.9476,222500.0
2006-11-13 12:00:00,4.2,4.23,4.19,4.23,173500.0,2.9476,2.9686,2.9406,2.9686,173500.0
2006-11-13 12:30:00,4.23,4.24,4.21,4.21,136000.0,2.9686,2.9757,2.9546,2.9546,136000.0
2006-11-13 13:00:00,4.21,4.22,4.21,4.21,41000.0,2.9546,2.9616,2.9546,2.9546,41000.0
2006-11-13 13:30:00,4.21,4.22,4.2,4.22,94500.0,2.9546,2.9616,2.9476,2.9616,94500.0
2006-11-13 14:00:00,4.22,4.23,4.22,4.23,70500.0,2.9616,2.9686,2.9616,2.9686,70500.0
2006-11-13 14:30:00,4.23,4.23,4.22,4.23,116500.0,2.9686,2.9686,2.9616,2.9686,116500.0
2006-11-13 15:00:00,4.22,4.24,4.2,4.23,151500.0,2.9616,2.9757,2.9476,2.9686,151500.0
2006-11-13 15:30:00,4.23,4.24,4.23,4.24,172500.0,2.9686,2.9757,2.9686,2.9757,172500.0
2006-11-14 09:30:00,4.26,4.34,4.24,4.32,472500.0,2.9897,3.0458,2.9757,3.0318,472500.0
2006-11-14 10:00:00,4.31,4.37,4.29,4.32,739000.0,3.0248,3.0669,3.0108,3.0318,739000.0
2006-11-14 10:30:00,4.32,4.34,4.31,4.31,693000.0,3.0318,3.0458,3.0248,3.0248,693000.0
2006-11-14 11:00:00,4.31,4.31,4.3,4.31,127000.0,3.0248,3.0248,3.0178,3.0248,127000.0
2006-11-14 11:30:00,4.31,4.31,4.31,4.31,242500.0,3.0248,3.0248,3.0248,3.0248,242500.0
2006-11-14 12:00:00,4.31,4.31,4.3,4.3,199000.0,3.0248,3.0248,3.0178,3.0178,199000.0
2006-11-14 12:30:00,4.3,4.31,4.29,4.31,95500.0,3.0178,3.0248,3.0108,3.0248,95500.0
2006-11-14 13:00:00,4.31,4.31,4.29,4.3,62500.0,3.0248,3.0248,3.0108,3.0178,62500.0
2006-11-14 13:30:00,4.3,4.31,4.3,4.31,63500.0,3.0178,3.0248,3.0178,3.0248,63500.0
2006-11-14 14:00:00,4.31,4.31,4.3,4.31,124500.0,3.0248,3.0248,3.0178,3.0248,124500.0
2006-11-14 14:30:00,4.31,4.36,4.31,4.35,298500.0,3.0248,3.0599,3.0248,3.0529,298500.0
2006-11-14 15:00:00,4.35,4.36,4.33,4.35,455000.0,3.0529,3.0599,3.0388,3.0529,455000.0
2006-11-14 15:30:00,4.35,4.35,4.35,4.35,264500.0,3.0529,3.0529,3.0529,3.0529,264500.0
2006-11-15 09:30:00,4.24,4.27,4.16,4.26,668000.0,2.9757,2.9967,2.9195,2.9897,668000.0
2006-11-15 10:00:00,4.26,4.31,4.26,4.31,360500.0,2.9897,3.0248,2.9897,3.0248,360500.0
2006-11-15 10:30:00,4.31,4.35,4.29,4.3,318500.0,3.0248,3.0529,3.0108,3.0178,318500.0
2006-11-15 11:00:00,4.3,4.32,4.29,4.3,167000.0,3.0178,3.0318,3.0108,3.0178,167000.0
2006-11-15 11:30:00,4.31,4.33,4.29,4.3,154500.0,3.0248,3.0388,3.0108,3.0178,154500.0
2006-11-15 12:00:00,4.3,4.3,4.28,4.28,141000.0,3.0178,3.0178,3.0037,3.0037,141000.0
2006-11-15 12:30:00,4.28,4.3,4.28,4.3,212500.0,3.0037,3.0178,3.0037,3.0178,212500.0
2006-11-15 13:00:00,4.3,4.3,4.28,4.3,413000.0,3.0178,3.0178,3.0037,3.0178,413000.0
2006-11-15 13:30:00,4.3,4.35,4.3,4.34,417000.0,3.0178,3.0529,3.0178,3.0458,417000.0
2006-11-15 14:00:00,4.34,4.35,4.33,4.33,439000.0,3.0458,3.0529,3.0388,3.0388,439000.0
2006-11-15 14:30:00,4.33,4.35,4.3,4.35,203500.0,3.0388,3.0529,3.0178,3.0529,203500.0
2006-11-15 15:00:00,4.35,4.35,4.3,4.3,421000.0,3.0529,3.0529,3.0178,3.0178,421000.0
2006-11-15 15:30:00,4.3,4.31,4.29,4.3,571500.0,3.0178,3.0248,3.0108,3.0178,571500.0
2006-11-16 09:30:00,4.32,4.38,4.31,4.36,59500.0,3.0318,3.0739,3.0248,3.0599,59500.0
2006-11-16 10:00:00,4.35,4.36,4.33,4.34,47000.0,3.0529,3.0599,3.0388,3.0458,47000.0
2006-11-16 10:30:00,4.34,4.35,4.31,4.32,93500.0,3.0458,3.0529,3.0248,3.0318,93500.0
2006-11-16 11:00:00,4.32,4.35,4.32,4.34,69000.0,3.0318,3.0529,3.0318,3.0458,69000.0
2006-11-16 11:30:00,4.35,4.35,4.33,4.33,79000.0,3.0529,3.0529,3.0388,3.0388,79000.0
2006-11-16 12:00:00,4.33,4.35,4.33,4.34,62500.0,3.0388,3.0529,3.0388,3.0458,62500.0
2006-11-16 12:30:00,4.33,4.35,4.33,4.35,56500.0,3.0388,3.0529,3.0388,3.0529,56500.0
2006-11-16 13:00:00,4.34,4.35,4.33,4.33,43000.0,3.0458,3.0529,3.0388,3.0388,43000.0
2006-11-16 13:30:00,4.33,4.35,4.33,4.34,125000.0,3.0388,3.0529,3.0388,3.0458,125000.0
2006-11-16 14:00:00,4.34,4.34,4.33,4.34,236000.0,3.0458,3.0458,3.0388,3.0458,236000.0
2006-11-16 14:30:00,4.34,4.34,4.33,4.33,93000.0,3.0458,3.0458,3.0388,3.0388,93000.0
2006-11-16 15:00:00,4.33,4.34,4.33,4.34,123500.0,3.0388,3.0458,3.0388,3.0458,123500.0
2006-11-16 15:30:00,4.34,4.34,4.33,4.34,125500.0,3.0458,3.0458,3.0388,3.0458,125500.0
2006-11-17 09:30:00,4.34,4.35,4.32,4.34,128500.0,3.0458,3.0529,3.0318,3.0458,128500.0
2006-11-17 10:00:00,4.34,4.34,4.32,4.32,137500.0,3.0458,3.0458,3.0318,3.0318,137500.0
2006-11-17 10:30:00,4.32,4.33,4.32,4.33,67000.0,3.0318,3.0388,3.0318,3.0388,67000.0
2006-11-17 11:00:00,4.33,4.33,4.31,4.32,119500.0,3.0388,3.0388,3.0248,3.0318,119500.0
2006-11-17 11:30:00,4.32,4.32,4.31,4.32,32000.0,3.0318,3.0318,3.0248,3.0318,32000.0
2006-11-17 12:00:00,4.32,4.32,4.32,4.32,16000.0,3.0318,3.0318,3.0318,3.0318,16000.0
2006-11-17 12:30:00,4.32,4.32,4.31,4.32,18500.0,3.0318,3.0318,3.0248,3.0318,18500.0
2006-11-17 13:00:00,4.31,4.32,4.31,4.32,17000.0,3.0248,3.0318,3.0248,3.0318,17000.0
2006-11-17 13:30:00,4.31,4.32,4.31,4.32,27500.0,3.0248,3.0318,3.0248,3.0318,27500.0
2006-11-17 14:00:00,4.32,4.32,4.31,4.31,96500.0,3.0318,3.0318,3.0248,3.0248,96500.0
2006-11-17 14:30:00,4.31,4.33,4.31,4.31,79000.0,3.0248,3.0388,3.0248,3.0248,79000.0
2006-11-17 15:00:00,4.31,4.32,4.31,4.32,141500.0,3.0248,3.0318,3.0248,3.0318,141500.0
2006-11-17 15:30:00,4.32,4.34,4.31,4.32,457000.0,3.0318,3.0458,3.0248,3.0318,457000.0
2006-11-20 09:30:00,4.43,4.52,4.41,4.52,581500.0,3.109,3.1722,3.095,3.1722,581500.0
2006-11-20 10:00:00,4.52,4.55,4.48,4.54,318500.0,3.1722,3.1932,3.1441,3.1862,318500.0
2006-11-20 10:30:00,4.54,4.55,4.53,4.54,193000.0,3.1862,3.1932,3.1792,3.1862,193000.0
2006-11-20 11:00:00,4.54,4.54,4.51,4.52,155500.0,3.1862,3.1862,3.1652,3.1722,155500.0
2006-11-20 11:30:00,4.52,4.52,4.51,4.51,53500.0,3.1722,3.1722,3.1652,3.1652,53500.0
2006-11-20 12:00:00,4.51,4.52,4.5,4.5,56500.0,3.1652,3.1722,3.1581,3.1581,56500.0
2006-11-20 12:30:00,4.51,4.53,4.5,4.52,158500.0,3.1652,3.1792,3.1581,3.1722,158500.0
2006-11-20 13:00:00,4.52,4.54,4.51,4.54,159500.0,3.1722,3.1862,3.1652,3.1862,159500.0
2006-11-20 13:30:00,4.54,4.54,4.52,4.53,166000.0,3.1862,3.1862,3.1722,3.1792,166000.0
2006-11-20 14:00:00,4.53,4.54,4.48,4.49,190500.0,3.1792,3.1862,3.1441,3.1511,190500.0
2006-11-20 14:30:00,4.49,4.52,4.48,4.5,385500.0,3.1511,3.1722,3.1441,3.1581,385500.0
2006-11-20 15:00:00,4.5,4.5,4.49,4.5,367000.0,3.1581,3.1581,3.1511,3.1581,367000.0
2006-11-20 15:30:00,4.5,4.52,4.49,4.51,660500.0,3.1581,3.1722,3.1511,3.1652,660500.0
2006-11-21 09:30:00,4.52,4.54,4.5,4.52,342000.0,3.1722,3.1862,3.1581,3.1722,342000.0
2006-11-21 10:00:00,4.52,4.53,4.51,4.52,225500.0,3.1722,3.1792,3.1652,3.1722,225500.0
2006-11-21 10:30:00,4.52,4.52,4.51,4.52,190000.0,3.1722,3.1722,3.1652,3.1722,190000.0
2006-11-21 11:00:00,4.52,4.54,4.51,4.51,229500.0,3.1722,3.1862,3.1652,3.1652,229500.0
2006-11-21 11:30:00,4.51,4.54,4.51,4.54,123500.0,3.1652,3.1862,3.1652,3.1862,123500.0
2006-11-21 12:00:00,4.54,4.58,4.54,4.58,127000.0,3.1862,3.2143,3.1862,3.2143,127000.0
2006-11-21 12:30:00,4.58,4.59,4.55,4.56,54000.0,3.2143,3.2213,3.1932,3.2002,54000.0
2006-11-21 13:00:00,4.55,4.57,4.55,4.57,69500.0,3.1932,3.2073,3.1932,3.2073,69500.0
2006-11-21 13:30:00,4.57,4.57,4.55,4.56,62500.0,3.2073,3.2073,3.1932,3.2002,62500.0
2006-11-21 14:00:00,4.56,4.59,4.55,4.57,232500.0,3.2002,3.2213,3.1932,3.2073,232500.0
2006-11-21 14:30:00,4.57,4.6,4.57,4.58,109000.0,3.2073,3.2283,3.2073,3.2143,109000.0
2006-11-21 15:00:00,4.58,4.59,4.58,4.58,83000.0,3.2143,3.2213,3.2143,3.2143,83000.0
2006-11-21 15:30:00,4.59,4.59,4.58,4.59,304000.0,3.2213,3.2213,3.2143,3.2213,304000.0
2006-11-22 09:30:00,4.59,4.6,4.55,4.56,131500.0,3.2213,3.2283,3.1932,3.2002,131500.0
2006-11-22 10:00:00,4.56,4.57,4.54,4.57,81000.0,3.2002,3.2073,3.1862,3.2073,81000.0
2006-11-22 10:30:00,4.56,4.59,4.56,4.58,138500.0,3.2002,3.2213,3.2002,3.2143,138500.0
2006-11-22 11:00:00,4.58,4.61,4.58,4.58,95000.0,3.2143,3.2353,3.2143,3.2143,95000.0
2006-11-22 11:30:00,4.59,4.59,4.56,4.57,59500.0,3.2213,3.2213,3.2002,3.2073,59500.0
2006-11-22 12:00:00,4.57,4.58,4.57,4.58,34000.0,3.2073,3.2143,3.2073,3.2143,34000.0
2006-11-22 12:30:00,4.58,4.58,4.57,4.57,32000.0,3.2143,3.2143,3.2073,3.2073,32000.0
2006-11-22 13:00:00,4.57,4.58,4.57,4.58,32500.0,3.2073,3.2143,3.2073,3.2143,32500.0
2006-11-22 13:30:00,4.58,4.58,4.57,4.57,33000.0,3.2143,3.2143,3.2073,3.2073,33000.0
2006-11-22 14:00:00,4.57,4.58,4.56,4.56,102000.0,3.2073,3.2143,3.2002,3.2002,102000.0
2006-11-22 14:30:00,4.56,4.56,4.56,4.56,93500.0,3.2002,3.2002,3.2002,3.2002,93500.0
2006-11-22 15:00:00,4.56,4.57,4.56,4.56,105500.0,3.2002,3.2073,3.2002,3.2002,105500.0
2006-11-22 15:30:00,4.56,4.58,4.56,4.56,214000.0,3.2002,3.2143,3.2002,3.2002,214000.0
2006-11-24 09:30:00,4.53,4.53,4.5,4.51,76000.0,3.1792,3.1792,3.1581,3.1652,76000.0
2006-11-24 10:00:00,4.52,4.53,4.52,4.53,43500.0,3.1722,3.1792,3.1722,3.1792,43500.0
2006-11-24 10:30:00,4.53,4.54,4.52,4.54,11000.0,3.1792,3.1862,3.1722,3.1862,11000.0
2006-11-24 11:00:00,4.53,4.54,4.53,4.53,41000.0,3.1792,3.1862,3.1792,3.1792,41000.0
2006-11-24 11:30:00,4.53,4.53,4.53,4.53,18500.0,3.1792,3.1792,3.1792,3.1792,18500.0
2006-11-24 12:00:00,4.53,4.55,4.53,4.54,50500.0,3.1792,3.1932,3.1792,3.1862,50500.0
2006-11-24 12:30:00,4.54,4.55,4.54,4.54,119500.0,3.1862,3.1932,3.1862,3.1862,119500.0
2006-11-24 13:00:00,4.55,4.57,4.55,4.56,249500.0,3.1932,3.2073,3.1932,3.2002,249500.0
2006-11-24 13:30:00,4.56,4.56,4.56,4.56,0.0,3.2002,3.2002,3.2002,3.2002,0.0
2006-11-24 14:00:00,4.56,4.56,4.56,4.56,0.0,3.2002,3.2002,3.2002,3.2002,0.0
2006-11-24 14:30:00,4.56,4.56,4.56,4.56,0.0,3.2002,3.2002,3.2002,3.2002,0.0
2006-11-24 15:00:00,4.56,4.56,4.56,4.56,0.0,3.2002,3.2002,3.2002,3.2002,0.0
2006-11-24 15:30:00,4.56,4.56,4.56,4.56,0.0,3.2002,3.2002,3.2002,3.2002,0.0
2006-11-27 09:30:00,4.55,4.55,4.51,4.51,80000.0,3.1932,3.1932,3.1652,3.1652,80000.0
2006-11-27 10:00:00,4.51,4.51,4.44,4.44,127000.0,3.1652,3.1652,3.116,3.116,127000.0
2006-11-27 10:30:00,4.44,4.47,4.43,4.46,120500.0,3.116,3.1371,3.109,3.1301,120500.0
2006-11-27 11:00:00,4.47,4.48,4.44,4.44,88000.0,3.1371,3.1441,3.116,3.116,88000.0
2006-11-27 11:30:00,4.44,4.46,4.44,4.45,62000.0,3.116,3.1301,3.116,3.123,62000.0
2006-11-27 12:00:00,4.45,4.45,4.44,4.44,37000.0,3.123,3.123,3.116,3.116,37000.0
2006-11-27 12:30:00,4.44,4.44,4.42,4.42,90000.0,3.116,3.116,3.102,3.102,90000.0
2006-11-27 13:00:00,4.42,4.45,4.42,4.45,49000.0,3.102,3.123,3.102,3.123,49000.0
2006-11-27 13:30:00,4.44,4.45,4.41,4.45,64500.0,3.116,3.123,3.095,3.123,64500.0
2006-11-27 14:00:00,4.46,4.47,4.45,4.45,269000.0,3.1301,3.1371,3.123,3.123,269000.0
2006-11-27 14:30:00,4.45,4.46,4.44,4.44,57500.0,3.123,3.1301,3.116,3.116,57500.0
2006-11-27 15:00:00,4.44,4.44,4.43,4.43,44500.0,3.116,3.116,3.109,3.109,44500.0
2006-11-27 15:30:00,4.43,4.44,4.42,4.43,427000.0,3.109,3.116,3.102,3.109,427000.0
2006-11-28 09:30:00,4.41,4.42,4.34,4.38,98000.0,3.095,3.102,3.0458,3.0739,98000.0
2006-11-28 10:00:00,4.38,4.42,4.38,4.42,51000.0,3.0739,3.102,3.0739,3.102,51000.0
2006-11-28 10:30:00,4.42,4.44,4.41,4.42,38500.0,3.102,3.116,3.095,3.102,38500.0
2006-11-28 11:00:00,4.42,4.43,4.41,4.41,55000.0,3.102,3.109,3.095,3.095,55000.0
2006-11-28 11:30:00,4.41,4.42,4.41,4.41,151000.0,3.095,3.102,3.095,3.095,151000.0
2006-11-28 12:00:00,4.41,4.43,4.4,4.41,105000.0,3.095,3.109,3.088,3.095,105000.0
2006-11-28 12:30:00,4.41,4.41,4.36,4.36,172000.0,3.095,3.095,3.0599,3.0599,172000.0
2006-11-28 13:00:00,4.36,4.42,4.36,4.39,245500.0,3.0599,3.102,3.0599,3.0809,245500.0
2006-11-28 13:30:00,4.4,4.42,4.4,4.41,126500.0,3.088,3.102,3.088,3.095,126500.0
2006-11-28 14:00:00,4.41,4.42,4.4,4.42,51000.0,3.095,3.102,3.088,3.102,51000.0
2006-11-28 14:30:00,4.42,4.43,4.42,4.43,120500.0,3.102,3.109,3.102,3.109,120500.0
2006-11-28 15:00:00,4.43,4.45,4.42,4.45,115000.0,3.109,3.123,3.102,3.123,115000.0
2006-11-28 15:30:00,4.45,4.45,4.43,4.43,145000.0,3.123,3.123,3.109,3.109,145000.0
2006-11-29 09:30:00,4.49,4.53,4.49,4.5,161000.0,3.1511,3.1792,3.1511,3.1581,161000.0
2006-11-29 10:00:00,4.5,4.54,4.5,4.52,184000.0,3.1581,3.1862,3.1581,3.1722,184000.0
2006-11-29 10:30:00,4.52,4.53,4.51,4.51,65500.0,3.1722,3.1792,3.1652,3.1652,65500.0
2006-11-29 11:00:00,4.51,4.53,4.51,4.52,91500.0,3.1652,3.1792,3.1652,3.1722,91500.0
2006-11-29 11:30:00,4.52,4.53,4.52,4.52,64500.0,3.1722,3.1792,3.1722,3.1722,64500.0
2006-11-29 12:00:00,4.52,4.53,4.52,4.52,62000.0,3.1722,3.1792,3.1722,3.1722,62000.0
2006-11-29 12:30:00,4.52,4.52,4.48,4.49,88500.0,3.1722,3.1722,3.1441,3.1511,88500.0
2006-11-29 13:00:00,4.49,4.5,4.48,4.48,78500.0,3.1511,3.1581,3.1441,3.1441,78500.0
2006-11-29 13:30:00,4.48,4.5,4.46,4.5,97000.0,3.1441,3.1581,3.1301,3.1581,97000.0
2006-11-29 14:00:00,4.5,4.51,4.48,4.49,127000.0,3.1581,3.1652,3.1441,3.1511,127000.0
2006-11-29 14:30:00,4.49,4.52,4.49,4.5,156500.0,3.1511,3.1722,3.1511,3.1581,156500.0
2006-11-29 15:00:00,4.51,4.51,4.5,4.5,196000.0,3.1652,3.1652,3.1581,3.1581,196000.0
2006-11-29 15:30:00,4.5,4.52,4.49,4.51,442500.0,3.1581,3.1722,3.1511,3.1652,442500.0
2006-11-30 09:30:00,4.52,4.56,4.52,4.56,313000.0,3.1722,3.2002,3.1722,3.2002,313000.0
2006-11-30 10:00:00,4.55,4.55,4.51,4.53,573000.0,3.1932,3.1932,3.1652,3.1792,573000.0
2006-11-30 10:30:00,4.54,4.54,4.53,4.54,99000.0,3.1862,3.1862,3.1792,3.1862,99000.0
2006-11-30 11:00:00,4.54,4.54,4.52,4.53,109000.0,3.1862,3.1862,3.1722,3.1792,109000.0
2006-11-30 11:30:00,4.53,4.54,4.52,4.53,303000.0,3.1792,3.1862,3.1722,3.1792,303000.0
2006-11-30 12:00:00,4.53,4.53,4.52,4.53,223500.0,3.1792,3.1792,3.1722,3.1792,223500.0
2006-11-30 12:30:00,4.53,4.56,4.53,4.54,382500.0,3.1792,3.2002,3.1792,3.1862,382500.0
2006-11-30 13:00:00,4.54,4.57,4.53,4.56,289500.0,3.1862,3.2073,3.1792,3.2002,289500.0
2006-11-30 13:30:00,4.56,4.57,4.56,4.57,129000.0,3.2002,3.2073,3.2002,3.2073,129000.0
2006-11-30 14:00:00,4.57,4.57,4.55,4.56,122500.0,3.2073,3.2073,3.1932,3.2002,122500.0
2006-11-30 14:30:00,4.56,4.58,4.54,4.56,211500.0,3.2002,3.2143,3.1862,3.2002,211500.0
2006-11-30 15:00:00,4.56,4.57,4.54,4.56,253000.0,3.2002,3.2073,3.1862,3.2002,253000.0
2006-11-30 15:30:00,4.57,4.57,4.55,4.55,1712500.0,3.2073,3.2073,3.1932,3.1932,1712500.0
2006-12-01 09:30:00,4.55,4.55,4.51,4.53,559500.0,3.1932,3.1932,3.1652,3.1792,559500.0
2006-12-01 10:00:00,4.53,4.53,4.44,4.47,128000.0,3.1792,3.1792,3.116,3.1371,128000.0
2006-12-01 10:30:00,4.48,4.5,4.47,4.49,99500.0,3.1441,3.1581,3.1371,3.1511,99500.0
2006-12-01 11:00:00,4.49,4.49,4.46,4.48,110500.0,3.1511,3.1511,3.1301,3.1441,110500.0
2006-12-01 11:30:00,4.48,4.51,4.48,4.5,127000.0,3.1441,3.1652,3.1441,3.1581,127000.0
2006-12-01 12:00:00,4.5,4.5,4.48,4.48,73000.0,3.1581,3.1581,3.1441,3.1441,73000.0
2006-12-01 12:30:00,4.48,4.48,4.47,4.48,148500.0,3.1441,3.1441,3.1371,3.1441,148500.0
2006-12-01 13:00:00,4.47,4.47,4.39,4.4,219000.0,3.1371,3.1371,3.0809,3.088,219000.0
2006-12-01 13:30:00,4.4,4.41,4.37,4.4,194000.0,3.088,3.095,3.0669,3.088,194000.0
2006-12-01 14:00:00,4.4,4.43,4.4,4.4,397000.0,3.088,3.109,3.088,3.088,397000.0
2006-12-01 14:30:00,4.4,4.41,4.38,4.4,288500.0,3.088,3.095,3.0739,3.088,288500.0
2006-12-01 15:00:00,4.4,4.45,4.4,4.44,303500.0,3.088,3.123,3.088,3.116,303500.0
2006-12-01 15:30:00,4.44,4.51,4.43,4.5,957000.0,3.116,3.1652,3.109,3.1581,957000.0
2006-12-04 09:30:00,4.5,4.56,4.5,4.54,141500.0,3.1581,3.2002,3.1581,3.1862,141500.0
2006-12-04 10:00:00,4.54,4.56,4.53,4.56,142500.0,3.1862,3.2002,3.1792,3.2002,142500.0
2006-12-04 10:30:00,4.56,4.56,4.55,4.55,73000.0,3.2002,3.2002,3.1932,3.1932,73000.0
2006-12-04 11:00:00,4.55,4.56,4.55,4.56,182000.0,3.1932,3.2002,3.1932,3.2002,182000.0
2006-12-04 11:30:00,4.55,4.56,4.54,4.55,139500.0,3.1932,3.2002,3.1862,3.1932,139500.0
2006-12-04 12:00:00,4.55,4.56,4.55,4.56,124500.0,3.1932,3.2002,3.1932,3.2002,124500.0
2006-12-04 12:30:00,4.56,4.57,4.56,4.57,179500.0,3.2002,3.2073,3.2002,3.2073,179500.0
2006-12-04 13:00:00,4.57,4.57,4.56,4.56,111500.0,3.2073,3.2073,3.2002,3.2002,111500.0
2006-12-04 13:30:00,4.56,4.57,4.56,4.56,315500.0,3.2002,3.2073,3.2002,3.2002,315500.0
2006-12-04 14:00:00,4.56,4.56,4.55,4.55,348500.0,3.2002,3.2002,3.1932,3.1932,348500.0
2006-12-04 14:30:00,4.55,4.56,4.54,4.55,185000.0,3.1932,3.2002,3.1862,3.1932,185000.0
2006-12-04 15:00:00,4.55,4.56,4.55,4.55,112000.0,3.1932,3.2002,3.1932,3.1932,112000.0
2006-12-04 15:30:00,4.55,4.57,4.55,4.55,767500.0,3.1932,3.2073,3.1932,3.1932,767500.0
2006-12-05 09:30:00,4.57,4.6,4.57,4.59,224000.0,3.2073,3.2283,3.2073,3.2213,224000.0
2006-12-05 10:00:00,4.59,4.6,4.57,4.58,273000.0,3.2213,3.2283,3.2073,3.2143,273000.0
2006-12-05 10:30:00,4.57,4.58,4.57,4.58,191000.0,3.2073,3.2143,3.2073,3.2143,191000.0
2006-12-05 11:00:00,4.58,4.58,4.55,4.57,74000.0,3.2143,3.2143,3.1932,3.2073,74000.0
2006-12-05 11:30:00,4.57,4.58,4.56,4.56,176000.0,3.2073,3.2143,3.2002,3.2002,176000.0
2006-12-05 12:00:00,4.57,4.58,4.56,4.58,213000.0,3.2073,3.2143,3.2002,3.2143,213000.0
2006-12-05 12:30:00,4.58,4.59,4.57,4.58,204500.0,3.2143,3.2213,3.2073,3.2143,204500.0
2006-12-05 13:00:00,4.59,4.61,4.58,4.61,259000.0,3.2213,3.2353,3.2143,3.2353,259000.0
2006-12-05 13:30:00,4.6,4.64,4.6,4.6,408000.0,3.2283,3.2564,3.2283,3.2283,408000.0
2006-12-05 14:00:00,4.6,4.63,4.6,4.63,216000.0,3.2283,3.2494,3.2283,3.2494,216000.0
2006-12-05 14:30:00,4.63,4.64,4.61,4.61,135500.0,3.2494,3.2564,3.2353,3.2353,135500.0
2006-12-05 15:00:00,4.61,4.63,4.61,4.62,132000.0,3.2353,3.2494,3.2353,3.2424,132000.0
2006-12-05 15:30:00,4.62,4.63,4.6,4.63,296000.0,3.2424,3.2494,3.2283,3.2494,296000.0
2006-12-06 09:30:00,4.64,4.68,4.64,4.67,80000.0,3.2564,3.2845,3.2564,3.2774,80000.0
2006-12-06 10:00:00,4.66,4.67,4.66,4.67,70500.0,3.2704,3.2774,3.2704,3.2774,70500.0
2006-12-06 10:30:00,4.67,4.67,4.65,4.65,58000.0,3.2774,3.2774,3.2634,3.2634,58000.0
2006-12-06 11:00:00,4.65,4.66,4.65,4.66,18500.0,3.2634,3.2704,3.2634,3.2704,18500.0
2006-12-06 11:30:00,4.66,4.66,4.66,4.66,163500.0,3.2704,3.2704,3.2704,3.2704,163500.0
2006-12-06 12:00:00,4.66,4.66,4.64,4.65,312000.0,3.2704,3.2704,3.2564,3.2634,312000.0
2006-12-06 12:30:00,4.64,4.66,4.64,4.65,60500.0,3.2564,3.2704,3.2564,3.2634,60500.0
2006-12-06 13:00:00,4.65,4.66,4.65,4.66,34000.0,3.2634,3.2704,3.2634,3.2704,34000.0
2006-12-06 13:30:00,4.66,4.66,4.65,4.65,75000.0,3.2704,3.2704,3.2634,3.2634,75000.0
2006-12-06 14:00:00,4.65,4.67,4.65,4.67,68000.0,3.2634,3.2774,3.2634,3.2774,68000.0
2006-12-06 14:30:00,4.67,4.67,4.66,4.67,66500.0,3.2774,3.2774,3.2704,3.2774,66500.0
2006-12-06 15:00:00,4.67,4.67,4.64,4.66,245000.0,3.2774,3.2774,3.2564,3.2704,245000.0
2006-12-06 15:30:00,4.66,4.66,4.65,4.66,116000.0,3.2704,3.2704,3.2634,3.2704,116000.0
2006-12-07 09:30:00,4.67,4.7,4.67,4.69,94000.0,3.2774,3.2985,3.2774,3.2915,94000.0
2006-12-07 10:00:00,4.68,4.68,4.64,4.64,334000.0,3.2845,3.2845,3.2564,3.2564,334000.0
2006-12-07 10:30:00,4.64,4.66,4.64,4.66,225000.0,3.2564,3.2704,3.2564,3.2704,225000.0
2006-12-07 11:00:00,4.66,4.66,4.65,4.65,43500.0,3.2704,3.2704,3.2634,3.2634,43500.0
2006-12-07 11:30:00,4.65,4.67,4.65,4.67,280000.0,3.2634,3.2774,3.2634,3.2774,280000.0
2006-12-07 12:00:00,4.66,4.66,4.65,4.66,27000.0,3.2704,3.2704,3.2634,3.2704,27000.0
2006-12-07 12:30:00,4.66,4.66,4.65,4.65,26500.0,3.2704,3.2704,3.2634,3.2634,26500.0
2006-12-07 13:00:00,4.66,4.67,4.65,4.67,36500.0,3.2704,3.2774,3.2634,3.2774,36500.0
2006-12-07 13:30:00,4.67,4.68,4.66,4.67,136500.0,3.2774,3.2845,3.2704,3.2774,136500.0
2006-12-07 14:00:00,4.67,4.68,4.65,4.66,935000.0,3.2774,3.2845,3.2634,3.2704,935000.0
2006-12-07 14:30:00,4.65,4.66,4.65,4.66,254000.0,3.2634,3.2704,3.2634,3.2704,254000.0
2006-12-07 15:00:00,4.66,4.66,4.64,4.65,196500.0,3.2704,3.2704,3.2564,3.2634,196500.0
2006-12-07 15:30:00,4.66,4.66,4.63,4.64,273500.0,3.2704,3.2704,3.2494,3.2564,273500.0
2006-12-08 09:30:00,4.64,4.67,4.61,4.65,77000.0,3.2564,3.2774,3.2353,3.2634,77000.0
2006-12-08 10:00:00,4.64,4.66,4.61,4.64,116500.0,3.2564,3.2704,3.2353,3.2564,116500.0
2006-12-08 10:30:00,4.64,4.64,4.63,4.64,283000.0,3.2564,3.2564,3.2494,3.2564,283000.0
2006-12-08 11:00:00,4.64,4.65,4.64,4.64,122500.0,3.2564,3.2634,3.2564,3.2564,122500.0
2006-12-08 11:30:00,4.65,4.65,4.64,4.64,257500.0,3.2634,3.2634,3.2564,3.2564,257500.0
2006-12-08 12:00:00,4.65,4.65,4.64,4.64,113000.0,3.2634,3.2634,3.2564,3.2564,113000.0
2006-12-08 12:30:00,4.64,4.65,4.63,4.64,99500.0,3.2564,3.2634,3.2494,3.2564,99500.0
2006-12-08 13:00:00,4.64,4.65,4.64,4.64,95500.0,3.2564,3.2634,3.2564,3.2564,95500.0
2006-12-08 13:30:00,4.64,4.65,4.64,4.64,153500.0,3.2564,3.2634,3.2564,3.2564,153500.0
2006-12-08 14:00:00,4.64,4.65,4.64,4.64,79500.0,3.2564,3.2634,3.2564,3.2564,79500.0
2006-12-08 14:30:00,4.64,4.67,4.64,4.67,830000.0,3.2564,3.2774,3.2564,3.2774,830000.0
2006-12-08 15:00:00,4.67,4.67,4.66,4.66,116000.0,3.2774,3.2774,3.2704,3.2704,116000.0
2006-12-08 15:30:00,4.66,4.68,4.66,4.68,550000.0,3.2704,3.2845,3.2704,3.2845,550000.0
2006-12-11 09:30:00,4.69,4.8,4.69,4.78,401500.0,3.2915,3.3687,3.2915,3.3546,401500.0
2006-12-11 10:00:00,4.79,4.79,4.74,4.74,209000.0,3.3617,3.3617,3.3266,3.3266,209000.0
2006-12-11 10:30:00,4.74,4.75,4.71,4.74,441000.0,3.3266,3.3336,3.3055,3.3266,441000.0
2006-12-11 11:00:00,4.74,4.75,4.73,4.74,215000.0,3.3266,3.3336,3.3196,3.3266,215000.0
2006-12-11 11:30:00,4.74,4.74,4.73,4.74,69500.0,3.3266,3.3266,3.3196,3.3266,69500.0
2006-12-11 12:00:00,4.74,4.74,4.69,4.7,97000.0,3.3266,3.3266,3.2915,3.2985,97000.0
2006-12-11 12:30:00,4.7,4.74,4.7,4.73,252500.0,3.2985,3.3266,3.2985,3.3196,252500.0
2006-12-11 13:00:00,4.74,4.76,4.73,4.75,72000.0,3.3266,3.3406,3.3196,3.3336,72000.0
2006-12-11 13:30:00,4.75,4.75,4.73,4.74,83000.0,3.3336,3.3336,3.3196,3.3266,83000.0
2006-12-11 14:00:00,4.74,4.75,4.72,4.75,110000.0,3.3266,3.3336,3.3125,3.3336,110000.0
2006-12-11 14:30:00,4.75,4.76,4.74,4.75,90500.0,3.3336,3.3406,3.3266,3.3336,90500.0
2006-12-11 15:00:00,4.75,4.76,4.73,4.76,88000.0,3.3336,3.3406,3.3196,3.3406,88000.0
2006-12-11 15:30:00,4.76,4.76,4.73,4.74,253000.0,3.3406,3.3406,3.3196,3.3266,253000.0
2006-12-12 09:30:00,4.73,4.77,4.72,4.77,96000.0,3.3196,3.3476,3.3125,3.3476,96000.0
2006-12-12 10:00:00,4.77,4.77,4.75,4.77,615000.0,3.3476,3.3476,3.3336,3.3476,615000.0
2006-12-12 10:30:00,4.77,4.77,4.74,4.75,241500.0,3.3476,3.3476,3.3266,3.3336,241500.0
2006-12-12 11:00:00,4.75,4.76,4.74,4.76,69000.0,3.3336,3.3406,3.3266,3.3406,69000.0
2006-12-12 11:30:00,4.76,4.77,4.75,4.75,88500.0,3.3406,3.3476,3.3336,3.3336,88500.0
2006-12-12 12:00:00,4.75,4.75,4.7,4.71,86500.0,3.3336,3.3336,3.2985,3.3055,86500.0
2006-12-12 12:30:00,4.72,4.72,4.71,4.71,52500.0,3.3125,3.3125,3.3055,3.3055,52500.0
2006-12-12 13:00:00,4.71,4.73,4.71,4.72,36500.0,3.3055,3.3196,3.3055,3.3125,36500.0
2006-12-12 13:30:00,4.72,4.73,4.72,4.72,39500.0,3.3125,3.3196,3.3125,3.3125,39500.0
2006-12-12 14:00:00,4.72,4.76,4.72,4.75,215500.0,3.3125,3.3406,3.3125,3.3336,215500.0
2006-12-12 14:30:00,4.74,4.75,4.69,4.71,124000.0,3.3266,3.3336,3.2915,3.3055,124000.0
2006-12-12 15:00:00,4.72,4.73,4.71,4.72,67500.0,3.3125,3.3196,3.3055,3.3125,67500.0
2006-12-12 15:30:00,4.72,4.72,4.7,4.71,104000.0,3.3125,3.3125,3.2985,3.3055,104000.0
2006-12-13 09:30:00,4.74,4.76,4.7,4.73,436500.0,3.3266,3.3406,3.2985,3.3196,436500.0
2006-12-13 10:00:00,4.73,4.75,4.71,4.73,68500.0,3.3196,3.3336,3.3055,3.3196,68500.0
2006-12-13 10:30:00,4.72,4.73,4.71,4.71,37500.0,3.3125,3.3196,3.3055,3.3055,37500.0
2006-12-13 11:00:00,4.71,4.71,4.7,4.71,67500.0,3.3055,3.3055,3.2985,3.3055,67500.0
2006-12-13 11:30:00,4.71,4.72,4.7,4.71,48000.0,3.3055,3.3125,3.2985,3.3055,48000.0
2006-12-13 12:00:00,4.72,4.72,4.7,4.7,68500.0,3.3125,3.3125,3.2985,3.2985,68500.0
2006-12-13 12:30:00,4.71,4.71,4.69,4.7,87500.0,3.3055,3.3055,3.2915,3.2985,87500.0
2006-12-13 13:00:00,4.7,4.71,4.7,4.71,75500.0,3.2985,3.3055,3.2985,3.3055,75500.0
2006-12-13 13:30:00,4.71,4.71,4.68,4.71,120500.0,3.3055,3.3055,3.2845,3.3055,120500.0
2006-12-13 14:00:00,4.71,4.71,4.7,4.71,124000.0,3.3055,3.3055,3.2985,3.3055,124000.0
2006-12-13 14:30:00,4.7,4.73,4.7,4.72,88500.0,3.2985,3.3196,3.2985,3.3125,88500.0
2006-12-13 15:00:00,4.72,4.72,4.71,4.71,93000.0,3.3125,3.3125,3.3055,3.3055,93000.0
2006-12-13 15:30:00,4.71,4.73,4.71,4.72,343500.0,3.3055,3.3196,3.3055,3.3125,343500.0
2006-12-14 09:30:00,4.74,4.77,4.73,4.77,216000.0,3.3266,3.3476,3.3196,3.3476,216000.0
2006-12-14 10:00:00,4.77,4.79,4.75,4.75,420000.0,3.3476,3.3617,3.3336,3.3336,420000.0
2006-12-14 10:30:00,4.75,4.77,4.74,4.75,107000.0,3.3336,3.3476,3.3266,3.3336,107000.0
2006-12-14 11:00:00,4.75,4.76,4.75,4.75,224500.0,3.3336,3.3406,3.3336,3.3336,224500.0
2006-12-14 11:30:00,4.75,4.76,4.74,4.74,132500.0,3.3336,3.3406,3.3266,3.3266,132500.0
2006-12-14 12:00:00,4.74,4.77,4.73,4.77,66500.0,3.3266,3.3476,3.3196,3.3476,66500.0
2006-12-14 12:30:00,4.77,4.78,4.77,4.77,93000.0,3.3476,3.3546,3.3476,3.3476,93000.0
2006-12-14 13:00:00,4.77,4.78,4.76,4.76,99500.0,3.3476,3.3546,3.3406,3.3406,99500.0
2006-12-14 13:30:00,4.76,4.77,4.74,4.75,86500.0,3.3406,3.3476,3.3266,3.3336,86500.0
2006-12-14 14:00:00,4.75,4.76,4.75,4.75,166000.0,3.3336,3.3406,3.3336,3.3336,166000.0
2006-12-14 14:30:00,4.75,4.78,4.75,4.77,318500.0,3.3336,3.3546,3.3336,3.3476,318500.0
2006-12-14 15:00:00,4.77,4.78,4.76,4.77,186000.0,3.3476,3.3546,3.3406,3.3476,186000.0
2006-12-14 15:30:00,4.77,4.77,4.75,4.75,755500.0,3.3476,3.3476,3.3336,3.3336,755500.0
2006-12-15 09:30:00,4.76,4.78,4.74,4.77,558000.0,3.3406,3.3546,3.3266,3.3476,558000.0
2006-12-15 10:00:00,4.77,4.79,4.76,4.76,249000.0,3.3476,3.3617,3.3406,3.3406,249000.0
2006-12-15 10:30:00,4.76,4.82,4.76,4.79,514000.0,3.3406,3.3827,3.3406,3.3617,514000.0
2006-12-15 11:00:00,4.79,4.81,4.79,4.79,64000.0,3.3617,3.3757,3.3617,3.3617,64000.0
2006-12-15 11:30:00,4.79,4.81,4.79,4.8,47500.0,3.3617,3.3757,3.3617,3.3687,47500.0
2006-12-15 12:00:00,4.8,4.8,4.78,4.78,391500.0,3.3687,3.3687,3.3546,3.3546,391500.0
2006-12-15 12:30:00,4.78,4.78,4.76,4.76,157500.0,3.3546,3.3546,3.3406,3.3406,157500.0
2006-12-15 13:00:00,4.76,4.8,4.76,4.8,218000.0,3.3406,3.3687,3.3406,3.3687,218000.0
2006-12-15 13:30:00,4.8,4.81,4.78,4.81,154500.0,3.3687,3.3757,3.3546,3.3757,154500.0
2006-12-15 14:00:00,4.8,4.82,4.79,4.79,166000.0,3.3687,3.3827,3.3617,3.3617,166000.0
2006-12-15 14:30:00,4.79,4.8,4.79,4.8,46000.0,3.3617,3.3687,3.3617,3.3687,46000.0
2006-12-15 15:00:00,4.8,4.8,4.79,4.8,61500.0,3.3687,3.3687,3.3617,3.3687,61500.0
2006-12-15 15:30:00,4.8,4.8,4.77,4.8,132500.0,3.3687,3.3687,3.3476,3.3687,132500.0
2006-12-18 09:30:00,4.79,4.8,4.73,4.79,222000.0,3.3617,3.3687,3.3196,3.3617,222000.0
2006-12-18 10:00:00,4.79,4.81,4.77,4.79,443500.0,3.3617,3.3757,3.3476,3.3617,443500.0
2006-12-18 10:30:00,4.79,4.8,4.78,4.78,515000.0,3.3617,3.3687,3.3546,3.3546,515000.0
2006-12-18 11:00:00,4.78,4.78,4.75,4.78,249000.0,3.3546,3.3546,3.3336,3.3546,249000.0
2006-12-18 11:30:00,4.78,4.8,4.77,4.78,268500.0,3.3546,3.3687,3.3476,3.3546,268500.0
2006-12-18 12:00:00,4.78,4.78,4.73,4.75,410000.0,3.3546,3.3546,3.3196,3.3336,410000.0
2006-12-18 12:30:00,4.75,4.76,4.73,4.73,175000.0,3.3336,3.3406,3.3196,3.3196,175000.0
2006-12-18 13:00:00,4.73,4.74,4.72,4.74,146000.0,3.3196,3.3266,3.3125,3.3266,146000.0
2006-12-18 13:30:00,4.73,4.74,4.72,4.73,170000.0,3.3196,3.3266,3.3125,3.3196,170000.0
2006-12-18 14:00:00,4.72,4.74,4.72,4.73,61500.0,3.3125,3.3266,3.3125,3.3196,61500.0
2006-12-18 14:30:00,4.73,4.74,4.71,4.71,108000.0,3.3196,3.3266,3.3055,3.3055,108000.0
2006-12-18 15:00:00,4.71,4.71,4.66,4.67,169500.0,3.3055,3.3055,3.2704,3.2774,169500.0
2006-12-18 15:30:00,4.67,4.72,4.67,4.72,332500.0,3.2774,3.3125,3.2774,3.3125,332500.0
2006-12-19 09:30:00,4.69,4.7,4.65,4.68,330000.0,3.2915,3.2985,3.2634,3.2845,330000.0
2006-12-19 10:00:00,4.67,4.73,4.66,4.7,246000.0,3.2774,3.3196,3.2704,3.2985,246000.0
2006-12-19 10:30:00,4.7,4.72,4.68,4.72,143000.0,3.2985,3.3125,3.2845,3.3125,143000.0
2006-12-19 11:00:00,4.72,4.75,4.71,4.72,117500.0,3.3125,3.3336,3.3055,3.3125,117500.0
2006-12-19 11:30:00,4.72,4.73,4.72,4.72,152000.0,3.3125,3.3196,3.3125,3.3125,152000.0
2006-12-19 12:00:00,4.72,4.75,4.72,4.74,75500.0,3.3125,3.3336,3.3125,3.3266,75500.0
2006-12-19 12:30:00,4.75,4.76,4.74,4.74,268500.0,3.3336,3.3406,3.3266,3.3266,268500.0
2006-12-19 13:00:00,4.74,4.75,4.74,4.75,68000.0,3.3266,3.3336,3.3266,3.3336,68000.0
2006-12-19 13:30:00,4.75,4.76,4.75,4.76,71000.0,3.3336,3.3406,3.3336,3.3406,71000.0
2006-12-19 14:00:00,4.76,4.78,4.76,4.77,167500.0,3.3406,3.3546,3.3406,3.3476,167500.0
2006-12-19 14:30:00,4.77,4.77,4.75,4.76,153000.0,3.3476,3.3476,3.3336,3.3406,153000.0
2006-12-19 15:00:00,4.76,4.79,4.76,4.77,207500.0,3.3406,3.3617,3.3406,3.3476,207500.0
2006-12-19 15:30:00,4.77,4.79,4.77,4.78,206000.0,3.3476,3.3617,3.3476,3.3546,206000.0
2006-12-20 09:30:00,4.8,4.82,4.8,4.82,305000.0,3.3687,3.3827,3.3687,3.3827,305000.0
2006-12-20 10:00:00,4.82,4.84,4.81,4.83,503000.0,3.3827,3.3968,3.3757,3.3897,503000.0
2006-12-20 10:30:00,4.83,4.85,4.82,4.84,203500.0,3.3897,3.4038,3.3827,3.3968,203500.0
2006-12-20 11:00:00,4.84,4.84,4.84,4.84,165000.0,3.3968,3.3968,3.3968,3.3968,165000.0
2006-12-20 11:30:00,4.84,4.85,4.84,4.85,572000.0,3.3968,3.4038,3.3968,3.4038,572000.0
2006-12-20 12:00:00,4.85,4.93,4.85,4.9,559000.0,3.4038,3.4599,3.4038,3.4389,559000.0
2006-12-20 12:30:00,4.9,4.93,4.9,4.92,140500.0,3.4389,3.4599,3.4389,3.4529,140500.0
2006-12-20 13:00:00,4.92,4.92,4.9,4.91,195000.0,3.4529,3.4529,3.4389,3.4459,195000.0
2006-12-20 13:30:00,4.91,4.91,4.86,4.9,232500.0,3.4459,3.4459,3.4108,3.4389,232500.0
2006-12-20 14:00:00,4.9,4.9,4.89,4.9,295000.0,3.4389,3.4389,3.4318,3.4389,295000.0
2006-12-20 14:30:00,4.9,4.9,4.87,4.9,230500.0,3.4389,3.4389,3.4178,3.4389,230500.0
2006-12-20 15:00:00,4.9,4.91,4.89,4.91,306000.0,3.4389,3.4459,3.4318,3.4459,306000.0
2006-12-20 15:30:00,4.9,4.92,4.89,4.91,386000.0,3.4389,3.4529,3.4318,3.4459,386000.0
2006-12-21 09:30:00,4.91,4.93,4.9,4.92,94000.0,3.4459,3.4599,3.4389,3.4529,94000.0
2006-12-21 10:00:00,4.92,4.93,4.89,4.9,43500.0,3.4529,3.4599,3.4318,3.4389,43500.0
2006-12-21 10:30:00,4.9,4.91,4.9,4.9,64500.0,3.4389,3.4459,3.4389,3.4389,64500.0
2006-12-21 11:00:00,4.91,4.92,4.9,4.91,59000.0,3.4459,3.4529,3.4389,3.4459,59000.0
2006-12-21 11:30:00,4.91,4.91,4.9,4.9,48500.0,3.4459,3.4459,3.4389,3.4389,48500.0
2006-12-21 12:00:00,4.9,4.91,4.88,4.88,39000.0,3.4389,3.4459,3.4248,3.4248,39000.0
2006-12-21 12:30:00,4.88,4.88,4.85,4.87,57500.0,3.4248,3.4248,3.4038,3.4178,57500.0
2006-12-21 13:00:00,4.86,4.87,4.84,4.87,66000.0,3.4108,3.4178,3.3968,3.4178,66000.0
2006-12-21 13:30:00,4.87,4.88,4.85,4.86,50000.0,3.4178,3.4248,3.4038,3.4108,50000.0
2006-12-21 14:00:00,4.86,4.88,4.85,4.88,113000.0,3.4108,3.4248,3.4038,3.4248,113000.0
2006-12-21 14:30:00,4.88,4.89,4.86,4.87,68500.0,3.4248,3.4318,3.4108,3.4178,68500.0
2006-12-21 15:00:00,4.87,4.88,4.86,4.87,83500.0,3.4178,3.4248,3.4108,3.4178,83500.0
2006-12-21 15:30:00,4.87,4.9,4.86,4.9,564500.0,3.4178,3.4389,3.4108,3.4389,564500.0
2006-12-22 09:30:00,4.9,4.9,4.84,4.88,49000.0,3.4389,3.4389,3.3968,3.4248,49000.0
2006-12-22 10:00:00,4.88,4.92,4.88,4.92,76500.0,3.4248,3.4529,3.4248,3.4529,76500.0
2006-12-22 10:30:00,4.92,4.93,4.88,4.89,80500.0,3.4529,3.4599,3.4248,3.4318,80500.0
2006-12-22 11:00:00,4.89,4.9,4.88,4.88,72000.0,3.4318,3.4389,3.4248,3.4248,72000.0
2006-12-22 11:30:00,4.88,4.89,4.86,4.87,74000.0,3.4248,3.4318,3.4108,3.4178,74000.0
2006-12-22 12:00:00,4.87,4.88,4.86,4.88,33000.0,3.4178,3.4248,3.4108,3.4248,33000.0
2006-12-22 12:30:00,4.88,4.89,4.87,4.88,68000.0,3.4248,3.4318,3.4178,3.4248,68000.0
2006-12-22 13:00:00,4.88,4.91,4.86,4.9,221500.0,3.4248,3.4459,3.4108,3.4389,221500.0
2006-12-22 13:30:00,4.89,4.92,4.89,4.92,225000.0,3.4318,3.4529,3.4318,3.4529,225000.0
2006-12-22 14:00:00,4.92,4.97,4.92,4.97,542500.0,3.4529,3.488,3.4529,3.488,542500.0
2006-12-22 14:30:00,4.97,4.98,4.93,4.93,273500.0,3.488,3.495,3.4599,3.4599,273500.0
2006-12-22 15:00:00,4.94,4.95,4.93,4.95,148000.0,3.4669,3.474,3.4599,3.474,148000.0
2006-12-22 15:30:00,4.95,4.99,4.95,4.99,516000.0,3.474,3.502,3.474,3.502,516000.0
2006-12-26 09:30:00,4.99,5.08,4.95,5.07,372000.0,3.502,3.5652,3.474,3.5582,372000.0
2006-12-26 10:00:00,5.07,5.09,5.05,5.05,211000.0,3.5582,3.5722,3.5441,3.5441,211000.0
2006-12-26 10:30:00,5.05,5.1,5.04,5.1,209000.0,3.5441,3.5792,3.5371,3.5792,209000.0
2006-12-26 11:00:00,5.1,5.11,5.08,5.1,230500.0,3.5792,3.5862,3.5652,3.5792,230500.0
2006-12-26 11:30:00,5.1,5.12,5.1,5.1,497500.0,3.5792,3.5933,3.5792,3.5792,497500.0
2006-12-26 12:00:00,5.1,5.12,5.1,5.11,188000.0,3.5792,3.5933,3.5792,3.5862,188000.0
2006-12-26 12:30:00,5.11,5.17,5.11,5.15,424000.0,3.5862,3.6283,3.5862,3.6143,424000.0
2006-12-26 13:00:00,5.16,5.16,5.13,5.14,129000.0,3.6213,3.6213,3.6003,3.6073,129000.0
2006-12-26 13:30:00,5.14,5.14,5.13,5.13,111500.0,3.6073,3.6073,3.6003,3.6003,111500.0
2006-12-26 14:00:00,5.13,5.13,5.13,5.13,133500.0,3.6003,3.6003,3.6003,3.6003,133500.0
2006-12-26 14:30:00,5.13,5.15,5.13,5.14,197000.0,3.6003,3.6143,3.6003,3.6073,197000.0
2006-12-26 15:00:00,5.14,5.15,5.12,5.15,217000.0,3.6073,3.6143,3.5933,3.6143,217000.0
2006-12-26 15:30:00,5.15,5.2,5.15,5.2,529500.0,3.6143,3.6494,3.6143,3.6494,529500.0
2006-12-27 09:30:00,5.23,5.26,5.22,5.24,272500.0,3.6705,3.6915,3.6634,3.6775,272500.0
2006-12-27 10:00:00,5.24,5.26,5.23,5.25,327500.0,3.6775,3.6915,3.6705,3.6845,327500.0
2006-12-27 10:30:00,5.25,5.26,5.23,5.24,305000.0,3.6845,3.6915,3.6705,3.6775,305000.0
2006-12-27 11:00:00,5.24,5.28,5.24,5.28,177000.0,3.6775,3.7055,3.6775,3.7055,177000.0
2006-12-27 11:30:00,5.29,5.3,5.26,5.26,186000.0,3.7126,3.7196,3.6915,3.6915,186000.0
2006-12-27 12:00:00,5.26,5.28,5.26,5.28,178500.0,3.6915,3.7055,3.6915,3.7055,178500.0
2006-12-27 12:30:00,5.28,5.28,5.25,5.25,174000.0,3.7055,3.7055,3.6845,3.6845,174000.0
2006-12-27 13:00:00,5.26,5.28,5.25,5.26,240500.0,3.6915,3.7055,3.6845,3.6915,240500.0
2006-12-27 13:30:00,5.26,5.28,5.26,5.28,176000.0,3.6915,3.7055,3.6915,3.7055,176000.0
2006-12-27 14:00:00,5.28,5.32,5.28,5.3,353000.0,3.7055,3.7336,3.7055,3.7196,353000.0
2006-12-27 14:30:00,5.3,5.3,5.28,5.28,221500.0,3.7196,3.7196,3.7055,3.7055,221500.0
2006-12-27 15:00:00,5.28,5.29,5.27,5.28,252000.0,3.7055,3.7126,3.6985,3.7055,252000.0
2006-12-27 15:30:00,5.28,5.3,5.27,5.28,381500.0,3.7055,3.7196,3.6985,3.7055,381500.0
2006-12-28 09:30:00,5.3,5.32,5.26,5.27,350000.0,3.7196,3.7336,3.6915,3.6985,350000.0
2006-12-28 10:00:00,5.26,5.31,5.26,5.26,175000.0,3.6915,3.7266,3.6915,3.6915,175000.0
2006-12-28 10:30:00,5.25,5.26,5.25,5.26,80500.0,3.6845,3.6915,3.6845,3.6915,80500.0
2006-12-28 11:00:00,5.26,5.26,5.23,5.23,98500.0,3.6915,3.6915,3.6705,3.6705,98500.0
2006-12-28 11:30:00,5.23,5.24,5.21,5.22,93000.0,3.6705,3.6775,3.6564,3.6634,93000.0
2006-12-28 12:00:00,5.22,5.22,5.21,5.21,86000.0,3.6634,3.6634,3.6564,3.6564,86000.0
2006-12-28 12:30:00,5.21,5.22,5.21,5.22,25500.0,3.6564,3.6634,3.6564,3.6634,25500.0
2006-12-28 13:00:00,5.22,5.22,5.19,5.19,79000.0,3.6634,3.6634,3.6424,3.6424,79000.0
2006-12-28 13:30:00,5.19,5.21,5.19,5.2,82000.0,3.6424,3.6564,3.6424,3.6494,82000.0
2006-12-28 14:00:00,5.2,5.21,5.2,5.2,94500.0,3.6494,3.6564,3.6494,3.6494,94500.0
2006-12-28 14:30:00,5.2,5.2,5.2,5.2,446000.0,3.6494,3.6494,3.6494,3.6494,446000.0
2006-12-28 15:00:00,5.2,5.21,5.2,5.2,219000.0,3.6494,3.6564,3.6494,3.6494,219000.0
2006-12-28 15:30:00,5.2,5.21,5.19,5.19,163000.0,3.6494,3.6564,3.6424,3.6424,163000.0
2006-12-29 09:30:00,5.18,5.21,5.14,5.2,162000.0,3.6354,3.6564,3.6073,3.6494,162000.0
2006-12-29 10:00:00,5.19,5.24,5.18,5.23,120500.0,3.6424,3.6775,3.6354,3.6705,120500.0
2006-12-29 10:30:00,5.23,5.24,5.21,5.23,105500.0,3.6705,3.6775,3.6564,3.6705,105500.0
2006-12-29 11:00:00,5.22,5.23,5.19,5.19,80000.0,3.6634,3.6705,3.6424,3.6424,80000.0
2006-12-29 11:30:00,5.19,5.19,5.17,5.17,60500.0,3.6424,3.6424,3.6283,3.6283,60500.0
2006-12-29 12:00:00,5.17,5.21,5.17,5.19,69500.0,3.6283,3.6564,3.6283,3.6424,69500.0
2006-12-29 12:30:00,5.19,5.19,5.18,5.18,106000.0,3.6424,3.6424,3.6354,3.6354,106000.0
2006-12-29 13:00:00,5.18,5.19,5.18,5.18,54500.0,3.6354,3.6424,3.6354,3.6354,54500.0
2006-12-29 13:30:00,5.18,5.18,5.17,5.17,87000.0,3.6354,3.6354,3.6283,3.6283,87000.0
2006-12-29 14:00:00,5.17,5.18,5.13,5.16,117000.0,3.6283,3.6354,3.6003,3.6213,117000.0
2006-12-29 14:30:00,5.16,5.16,5.15,5.15,113500.0,3.6213,3.6213,3.6143,3.6143,113500.0
2006-12-29 15:00:00,5.16,5.16,5.11,5.11,247500.0,3.6213,3.6213,3.5862,3.5862,247500.0
2006-12-29 15:30:00,5.11,5.16,5.11,5.12,243500.0,3.5862,3.6213,3.5862,3.5933,243500.0
2007-01-03 09:30:00,5.18,5.23,5.14,5.19,489500.0,3.6354,3.6705,3.6073,3.6424,489500.0
2007-01-03 10:00:00,5.2,5.31,5.18,5.3,494500.0,3.6494,3.7266,3.6354,3.7196,494500.0
2007-01-03 10:30:00,5.3,5.3,5.25,5.27,319500.0,3.7196,3.7196,3.6845,3.6985,319500.0
2007-01-03 11:00:00,5.27,5.34,5.26,5.34,398000.0,3.6985,3.7477,3.6915,3.7477,398000.0
2007-01-03 11:30:00,5.34,5.35,5.31,5.31,298000.0,3.7477,3.7547,3.7266,3.7266,298000.0
2007-01-03 12:00:00,5.32,5.32,5.29,5.31,67000.0,3.7336,3.7336,3.7126,3.7266,67000.0
2007-01-03 12:30:00,5.31,5.33,5.29,5.3,103000.0,3.7266,3.7406,3.7126,3.7196,103000.0
2007-01-03 13:00:00,5.3,5.3,5.28,5.29,90000.0,3.7196,3.7196,3.7055,3.7126,90000.0
2007-01-03 13:30:00,5.29,5.31,5.25,5.25,189500.0,3.7126,3.7266,3.6845,3.6845,189500.0
2007-01-03 14:00:00,5.25,5.26,5.17,5.2,465500.0,3.6845,3.6915,3.6283,3.6494,465500.0
2007-01-03 14:30:00,5.21,5.25,5.17,5.22,438500.0,3.6564,3.6845,3.6283,3.6634,438500.0
2007-01-03 15:00:00,5.22,5.26,5.22,5.26,280000.0,3.6634,3.6915,3.6634,3.6915,280000.0
2007-01-03 15:30:00,5.26,5.29,5.26,5.29,177500.0,3.6915,3.7126,3.6915,3.7126,177500.0
2007-01-04 09:30:00,5.29,5.31,5.28,5.3,136000.0,3.7126,3.7266,3.7055,3.7196,136000.0
2007-01-04 10:00:00,5.3,5.3,5.26,5.27,137500.0,3.7196,3.7196,3.6915,3.6985,137500.0
2007-01-04 10:30:00,5.28,5.35,5.28,5.35,114000.0,3.7055,3.7547,3.7055,3.7547,114000.0
2007-01-04 11:00:00,5.36,5.37,5.35,5.36,106000.0,3.7617,3.7687,3.7547,3.7617,106000.0
2007-01-04 11:30:00,5.36,5.38,5.34,5.37,201000.0,3.7617,3.7757,3.7477,3.7687,201000.0
2007-01-04 12:00:00,5.37,5.37,5.35,5.35,139500.0,3.7687,3.7687,3.7547,3.7547,139500.0
2007-01-04 12:30:00,5.35,5.35,5.34,5.34,64500.0,3.7547,3.7547,3.7477,3.7477,64500.0
2007-01-04 13:00:00,5.34,5.34,5.32,5.33,89500.0,3.7477,3.7477,3.7336,3.7406,89500.0
2007-01-04 13:30:00,5.34,5.34,5.31,5.32,66000.0,3.7477,3.7477,3.7266,3.7336,66000.0
2007-01-04 14:00:00,5.32,5.35,5.32,5.35,337500.0,3.7336,3.7547,3.7336,3.7547,337500.0
2007-01-04 14:30:00,5.34,5.34,5.31,5.33,204500.0,3.7477,3.7477,3.7266,3.7406,204500.0
2007-01-04 15:00:00,5.33,5.35,5.33,5.34,181500.0,3.7406,3.7547,3.7406,3.7477,181500.0
2007-01-04 15:30:00,5.34,5.35,5.34,5.34,302000.0,3.7477,3.7547,3.7477,3.7477,302000.0
2007-01-05 09:30:00,5.17,5.33,5.17,5.3,122500.0,3.6283,3.7406,3.6283,3.7196,122500.0
2007-01-05 10:00:00,5.29,5.33,5.29,5.3,81500.0,3.7126,3.7406,3.7126,3.7196,81500.0
2007-01-05 10:30:00,5.3,5.31,5.29,5.3,62500.0,3.7196,3.7266,3.7126,3.7196,62500.0
2007-01-05 11:00:00,5.3,5.3,5.25,5.28,256000.0,3.7196,3.7196,3.6845,3.7055,256000.0
2007-01-05 11:30:00,5.28,5.3,5.25,5.25,245000.0,3.7055,3.7196,3.6845,3.6845,245000.0
2007-01-05 12:00:00,5.25,5.32,5.25,5.29,373500.0,3.6845,3.7336,3.6845,3.7126,373500.0
2007-01-05 12:30:00,5.3,5.3,5.28,5.28,62000.0,3.7196,3.7196,3.7055,3.7055,62000.0
2007-01-05 13:00:00,5.28,5.29,5.24,5.29,56000.0,3.7055,3.7126,3.6775,3.7126,56000.0
2007-01-05 13:30:00,5.29,5.3,5.28,5.3,53500.0,3.7126,3.7196,3.7055,3.7196,53500.0
2007-01-05 14:00:00,5.3,5.3,5.28,5.3,263000.0,3.7196,3.7196,3.7055,3.7196,263000.0
2007-01-05 14:30:00,5.3,5.3,5.29,5.29,171500.0,3.7196,3.7196,3.7126,3.7126,171500.0
2007-01-05 15:00:00,5.29,5.3,5.29,5.3,115500.0,3.7126,3.7196,3.7126,3.7196,115500.0
2007-01-05 15:30:00,5.3,5.33,5.3,5.32,274000.0,3.7196,3.7406,3.7196,3.7336,274000.0
2007-01-08 09:30:00,5.32,5.35,5.23,5.24,291500.0,3.7336,3.7547,3.6705,3.6775,291500.0
2007-01-08 10:00:00,5.24,5.27,5.22,5.24,200000.0,3.6775,3.6985,3.6634,3.6775,200000.0
2007-01-08 10:30:00,5.24,5.33,5.24,5.26,362000.0,3.6775,3.7406,3.6775,3.6915,362000.0
2007-01-08 11:00:00,5.26,5.3,5.25,5.29,56500.0,3.6915,3.7196,3.6845,3.7126,56500.0
2007-01-08 11:30:00,5.28,5.3,5.28,5.28,167000.0,3.7055,3.7196,3.7055,3.7055,167000.0
2007-01-08 12:00:00,5.28,5.28,5.25,5.26,193000.0,3.7055,3.7055,3.6845,3.6915,193000.0
2007-01-08 12:30:00,5.26,5.28,5.26,5.28,65000.0,3.6915,3.7055,3.6915,3.7055,65000.0
2007-01-08 13:00:00,5.28,5.28,5.26,5.26,78500.0,3.7055,3.7055,3.6915,3.6915,78500.0
2007-01-08 13:30:00,5.26,5.28,5.26,5.28,112500.0,3.6915,3.7055,3.6915,3.7055,112500.0
2007-01-08 14:00:00,5.28,5.29,5.27,5.27,143500.0,3.7055,3.7126,3.6985,3.6985,143500.0
2007-01-08 14:30:00,5.28,5.29,5.26,5.26,219000.0,3.7055,3.7126,3.6915,3.6915,219000.0
2007-01-08 15:00:00,5.26,5.29,5.26,5.28,156000.0,3.6915,3.7126,3.6915,3.7055,156000.0
2007-01-08 15:30:00,5.28,5.29,5.28,5.29,468000.0,3.7055,3.7126,3.7055,3.7126,468000.0
2007-01-09 09:30:00,5.3,5.33,5.3,5.32,74500.0,3.7196,3.7406,3.7196,3.7336,74500.0
2007-01-09 10:00:00,5.31,5.35,5.31,5.34,148500.0,3.7266,3.7547,3.7266,3.7477,148500.0
2007-01-09 10:30:00,5.34,5.35,5.34,5.35,65000.0,3.7477,3.7547,3.7477,3.7547,65000.0
2007-01-09 11:00:00,5.34,5.35,5.32,5.32,239000.0,3.7477,3.7547,3.7336,3.7336,239000.0
2007-01-09 11:30:00,5.32,5.32,5.29,5.3,838500.0,3.7336,3.7336,3.7126,3.7196,838500.0
2007-01-09 12:00:00,5.3,5.31,5.3,5.31,138500.0,3.7196,3.7266,3.7196,3.7266,138500.0
2007-01-09 12:30:00,5.31,5.31,5.3,5.31,109000.0,3.7266,3.7266,3.7196,3.7266,109000.0
2007-01-09 13:00:00,5.31,5.32,5.31,5.32,178000.0,3.7266,3.7336,3.7266,3.7336,178000.0
2007-01-09 13:30:00,5.33,5.37,5.33,5.37,63000.0,3.7406,3.7687,3.7406,3.7687,63000.0
2007-01-09 14:00:00,5.37,5.42,5.37,5.4,268500.0,3.7687,3.8038,3.7687,3.7898,268500.0
2007-01-09 14:30:00,5.4,5.41,5.39,5.39,134000.0,3.7898,3.7968,3.7827,3.7827,134000.0
2007-01-09 15:00:00,5.38,5.41,5.37,5.41,100000.0,3.7757,3.7968,3.7687,3.7968,100000.0
2007-01-09 15:30:00,5.41,5.41,5.39,5.4,261500.0,3.7968,3.7968,3.7827,3.7898,261500.0
2007-01-10 09:30:00,5.4,5.45,5.39,5.41,365000.0,3.7898,3.8249,3.7827,3.7968,365000.0
2007-01-10 10:00:00,5.41,5.43,5.39,5.39,162500.0,3.7968,3.8108,3.7827,3.7827,162500.0
2007-01-10 10:30:00,5.39,5.41,5.39,5.39,124000.0,3.7827,3.7968,3.7827,3.7827,124000.0
2007-01-10 11:00:00,5.39,5.4,5.39,5.4,171000.0,3.7827,3.7898,3.7827,3.7898,171000.0
2007-01-10 11:30:00,5.4,5.42,5.4,5.41,375500.0,3.7898,3.8038,3.7898,3.7968,375500.0
2007-01-10 12:00:00,5.41,5.42,5.41,5.41,204000.0,3.7968,3.8038,3.7968,3.7968,204000.0
2007-01-10 12:30:00,5.41,5.42,5.41,5.42,290000.0,3.7968,3.8038,3.7968,3.8038,290000.0
2007-01-10 13:00:00,5.41,5.42,5.4,5.42,94000.0,3.7968,3.8038,3.7898,3.8038,94000.0
2007-01-10 13:30:00,5.42,5.42,5.41,5.41,314500.0,3.8038,3.8038,3.7968,3.7968,314500.0
2007-01-10 14:00:00,5.41,5.43,5.41,5.42,127500.0,3.7968,3.8108,3.7968,3.8038,127500.0
2007-01-10 14:30:00,5.42,5.44,5.42,5.43,373000.0,3.8038,3.8178,3.8038,3.8108,373000.0
2007-01-10 15:00:00,5.43,5.45,5.43,5.44,253000.0,3.8108,3.8249,3.8108,3.8178,253000.0
2007-01-10 15:30:00,5.44,5.45,5.43,5.43,564500.0,3.8178,3.8249,3.8108,3.8108,564500.0
2007-01-11 09:30:00,5.44,5.5,5.44,5.47,203000.0,3.8178,3.8599,3.8178,3.8389,203000.0
2007-01-11 10:00:00,5.45,5.48,5.42,5.42,185500.0,3.8249,3.8459,3.8038,3.8038,185500.0
2007-01-11 10:30:00,5.43,5.46,5.42,5.45,117000.0,3.8108,3.8319,3.8038,3.8249,117000.0
2007-01-11 11:00:00,5.46,5.46,5.42,5.44,206000.0,3.8319,3.8319,3.8038,3.8178,206000.0
2007-01-11 11:30:00,5.44,5.45,5.43,5.45,268500.0,3.8178,3.8249,3.8108,3.8249,268500.0
2007-01-11 12:00:00,5.45,5.46,5.45,5.45,141000.0,3.8249,3.8319,3.8249,3.8249,141000.0
2007-01-11 12:30:00,5.45,5.46,5.44,5.46,177000.0,3.8249,3.8319,3.8178,3.8319,177000.0
2007-01-11 13:00:00,5.46,5.46,5.45,5.46,208500.0,3.8319,3.8319,3.8249,3.8319,208500.0
2007-01-11 13:30:00,5.46,5.46,5.45,5.46,127500.0,3.8319,3.8319,3.8249,3.8319,127500.0
2007-01-11 14:00:00,5.46,5.47,5.45,5.47,137500.0,3.8319,3.8389,3.8249,3.8389,137500.0
2007-01-11 14:30:00,5.47,5.5,5.47,5.5,223500.0,3.8389,3.8599,3.8389,3.8599,223500.0
2007-01-11 15:00:00,5.5,5.52,5.5,5.52,207500.0,3.8599,3.874,3.8599,3.874,207500.0
2007-01-11 15:30:00,5.52,5.56,5.52,5.54,446000.0,3.874,3.9021,3.874,3.888,446000.0
2007-01-12 09:30:00,5.64,5.75,5.63,5.7,294000.0,3.9582,4.0354,3.9512,4.0003,294000.0
2007-01-12 10:00:00,5.7,5.7,5.67,5.68,518000.0,4.0003,4.0003,3.9793,3.9863,518000.0
2007-01-12 10:30:00,5.67,5.69,5.67,5.69,195000.0,3.9793,3.9933,3.9793,3.9933,195000.0
2007-01-12 11:00:00,5.69,5.71,5.67,5.69,183000.0,3.9933,4.0073,3.9793,3.9933,183000.0
2007-01-12 11:30:00,5.69,5.7,5.67,5.7,337500.0,3.9933,4.0003,3.9793,4.0003,337500.0
2007-01-12 12:00:00,5.7,5.72,5.7,5.71,537500.0,4.0003,4.0143,4.0003,4.0073,537500.0
2007-01-12 12:30:00,5.71,5.75,5.71,5.75,194000.0,4.0073,4.0354,4.0073,4.0354,194000.0
2007-01-12 13:00:00,5.75,5.86,5.75,5.77,452000.0,4.0354,4.1126,4.0354,4.0494,452000.0
2007-01-12 13:30:00,5.77,5.77,5.74,5.75,179000.0,4.0494,4.0494,4.0284,4.0354,179000.0
2007-01-12 14:00:00,5.75,5.83,5.75,5.82,792000.0,4.0354,4.0915,4.0354,4.0845,792000.0
2007-01-12 14:30:00,5.82,5.82,5.79,5.81,438000.0,4.0845,4.0845,4.0635,4.0775,438000.0
2007-01-12 15:00:00,5.81,5.83,5.8,5.81,428500.0,4.0775,4.0915,4.0705,4.0775,428500.0
2007-01-12 15:30:00,5.81,5.82,5.8,5.81,676500.0,4.0775,4.0845,4.0705,4.0775,676500.0
2007-01-16 09:30:00,5.84,5.95,5.84,5.9,670500.0,4.0986,4.1758,4.0986,4.1407,670500.0
2007-01-16 10:00:00,5.9,5.91,5.86,5.87,572000.0,4.1407,4.1477,4.1126,4.1196,572000.0
2007-01-16 10:30:00,5.87,5.88,5.85,5.86,307500.0,4.1196,4.1266,4.1056,4.1126,307500.0
2007-01-16 11:00:00,5.86,5.9,5.86,5.89,248000.0,4.1126,4.1407,4.1126,4.1337,248000.0
2007-01-16 11:30:00,5.89,5.94,5.89,5.9,227500.0,4.1337,4.1687,4.1337,4.1407,227500.0
2007-01-16 12:00:00,5.9,5.91,5.89,5.91,141000.0,4.1407,4.1477,4.1337,4.1477,141000.0
2007-01-16 12:30:00,5.91,5.91,5.84,5.86,253500.0,4.1477,4.1477,4.0986,4.1126,253500.0
2007-01-16 13:00:00,5.87,5.88,5.84,5.87,335000.0,4.1196,4.1266,4.0986,4.1196,335000.0
2007-01-16 13:30:00,5.87,5.88,5.86,5.88,260000.0,4.1196,4.1266,4.1126,4.1266,260000.0
2007-01-16 14:00:00,5.88,5.9,5.87,5.88,422500.0,4.1266,4.1407,4.1196,4.1266,422500.0
2007-01-16 14:30:00,5.88,5.9,5.88,5.88,361500.0,4.1266,4.1407,4.1266,4.1266,361500.0
2007-01-16 15:00:00,5.88,5.89,5.88,5.88,308000.0,4.1266,4.1337,4.1266,4.1266,308000.0
2007-01-16 15:30:00,5.88,5.88,5.86,5.88,725500.0,4.1266,4.1266,4.1126,4.1266,725500.0
2007-01-17 09:30:00,5.88,5.91,5.86,5.87,288000.0,4.1266,4.1477,4.1126,4.1196,288000.0
2007-01-17 10:00:00,5.86,5.88,5.84,5.87,125500.0,4.1126,4.1266,4.0986,4.1196,125500.0
2007-01-17 10:30:00,5.88,5.88,5.86,5.87,294000.0,4.1266,4.1266,4.1126,4.1196,294000.0
2007-01-17 11:00:00,5.88,5.89,5.86,5.89,246500.0,4.1266,4.1337,4.1126,4.1337,246500.0
2007-01-17 11:30:00,5.89,5.9,5.88,5.88,225000.0,4.1337,4.1407,4.1266,4.1266,225000.0
2007-01-17 12:00:00,5.88,5.92,5.88,5.9,269500.0,4.1266,4.1547,4.1266,4.1407,269500.0
2007-01-17 12:30:00,5.9,5.91,5.89,5.9,97000.0,4.1407,4.1477,4.1337,4.1407,97000.0
2007-01-17 13:00:00,5.9,5.9,5.89,5.9,51000.0,4.1407,4.1407,4.1337,4.1407,51000.0
2007-01-17 13:30:00,5.9,5.9,5.88,5.88,99500.0,4.1407,4.1407,4.1266,4.1266,99500.0
2007-01-17 14:00:00,5.88,5.9,5.86,5.86,94000.0,4.1266,4.1407,4.1126,4.1126,94000.0
2007-01-17 14:30:00,5.86,5.87,5.85,5.87,118000.0,4.1126,4.1196,4.1056,4.1196,118000.0
2007-01-17 15:00:00,5.87,5.87,5.84,5.86,154500.0,4.1196,4.1196,4.0986,4.1126,154500.0
2007-01-17 15:30:00,5.86,5.89,5.86,5.88,774500.0,4.1126,4.1337,4.1126,4.1266,774500.0
2007-01-18 09:30:00,5.88,5.9,5.84,5.88,111500.0,4.1266,4.1407,4.0986,4.1266,111500.0
2007-01-18 10:00:00,5.87,5.87,5.77,5.81,230500.0,4.1196,4.1196,4.0494,4.0775,230500.0
2007-01-18 10:30:00,5.81,5.84,5.79,5.83,112000.0,4.0775,4.0986,4.0635,4.0915,112000.0
2007-01-18 11:00:00,5.83,5.84,5.8,5.8,151000.0,4.0915,4.0986,4.0705,4.0705,151000.0
2007-01-18 11:30:00,5.8,5.84,5.8,5.83,371500.0,4.0705,4.0986,4.0705,4.0915,371500.0
2007-01-18 12:00:00,5.83,5.87,5.82,5.82,384500.0,4.0915,4.1196,4.0845,4.0845,384500.0
2007-01-18 12:30:00,5.82,5.82,5.78,5.8,215500.0,4.0845,4.0845,4.0565,4.0705,215500.0
2007-01-18 13:00:00,5.8,5.81,5.79,5.79,78000.0,4.0705,4.0775,4.0635,4.0635,78000.0
2007-01-18 13:30:00,5.79,5.8,5.77,5.8,106500.0,4.0635,4.0705,4.0494,4.0705,106500.0
2007-01-18 14:00:00,5.8,5.83,5.79,5.79,212500.0,4.0705,4.0915,4.0635,4.0635,212500.0
2007-01-18 14:30:00,5.79,5.79,5.77,5.79,125000.0,4.0635,4.0635,4.0494,4.0635,125000.0
2007-01-18 15:00:00,5.79,5.82,5.79,5.81,345500.0,4.0635,4.0845,4.0635,4.0775,345500.0
2007-01-18 15:30:00,5.81,5.82,5.77,5.77,302000.0,4.0775,4.0845,4.0494,4.0494,302000.0
2007-01-19 09:30:00,5.76,5.79,5.74,5.76,190000.0,4.0424,4.0635,4.0284,4.0424,190000.0
2007-01-19 10:00:00,5.76,5.83,5.76,5.82,461500.0,4.0424,4.0915,4.0424,4.0845,461500.0
2007-01-19 10:30:00,5.82,5.84,5.8,5.81,368000.0,4.0845,4.0986,4.0705,4.0775,368000.0
2007-01-19 11:00:00,5.81,5.81,5.8,5.81,253500.0,4.0775,4.0775,4.0705,4.0775,253500.0
2007-01-19 11:30:00,5.81,5.85,5.79,5.85,216500.0,4.0775,4.1056,4.0635,4.1056,216500.0
2007-01-19 12:00:00,5.85,5.85,5.81,5.85,155000.0,4.1056,4.1056,4.0775,4.1056,155000.0
2007-01-19 12:30:00,5.85,5.85,5.84,5.84,145000.0,4.1056,4.1056,4.0986,4.0986,145000.0
2007-01-19 13:00:00,5.84,5.85,5.83,5.83,164500.0,4.0986,4.1056,4.0915,4.0915,164500.0
2007-01-19 13:30:00,5.83,5.85,5.83,5.85,145000.0,4.0915,4.1056,4.0915,4.1056,145000.0
2007-01-19 14:00:00,5.84,5.85,5.84,5.85,214000.0,4.0986,4.1056,4.0986,4.1056,214000.0
2007-01-19 14:30:00,5.85,5.86,5.84,5.85,250000.0,4.1056,4.1126,4.0986,4.1056,250000.0
2007-01-19 15:00:00,5.85,5.86,5.83,5.83,288500.0,4.1056,4.1126,4.0915,4.0915,288500.0
2007-01-19 15:30:00,5.83,5.87,5.83,5.86,308500.0,4.0915,4.1196,4.0915,4.1126,308500.0
2007-01-22 09:30:00,5.86,5.87,5.8,5.82,244500.0,4.1126,4.1196,4.0705,4.0845,244500.0
2007-01-22 10:00:00,5.82,5.82,5.77,5.8,188500.0,4.0845,4.0845,4.0494,4.0705,188500.0
2007-01-22 10:30:00,5.8,5.81,5.77,5.8,109500.0,4.0705,4.0775,4.0494,4.0705,109500.0
2007-01-22 11:00:00,5.8,5.81,5.79,5.79,238500.0,4.0705,4.0775,4.0635,4.0635,238500.0
2007-01-22 11:30:00,5.79,5.8,5.78,5.79,76000.0,4.0635,4.0705,4.0565,4.0635,76000.0
2007-01-22 12:00:00,5.79,5.79,5.77,5.77,27000.0,4.0635,4.0635,4.0494,4.0494,27000.0
2007-01-22 12:30:00,5.77,5.77,5.75,5.75,40500.0,4.0494,4.0494,4.0354,4.0354,40500.0
2007-01-22 13:00:00,5.75,5.77,5.74,5.76,97000.0,4.0354,4.0494,4.0284,4.0424,97000.0
2007-01-22 13:30:00,5.76,5.78,5.76,5.78,133000.0,4.0424,4.0565,4.0424,4.0565,133000.0
2007-01-22 14:00:00,5.78,5.8,5.78,5.79,252500.0,4.0565,4.0705,4.0565,4.0635,252500.0
2007-01-22 14:30:00,5.79,5.79,5.74,5.76,114000.0,4.0635,4.0635,4.0284,4.0424,114000.0
2007-01-22 15:00:00,5.76,5.77,5.72,5.74,341500.0,4.0424,4.0494,4.0143,4.0284,341500.0
2007-01-22 15:30:00,5.73,5.77,5.72,5.74,449500.0,4.0214,4.0494,4.0143,4.0284,449500.0
2007-01-23 09:30:00,5.72,5.73,5.67,5.72,403500.0,4.0143,4.0214,3.9793,4.0143,403500.0
2007-01-23 10:00:00,5.72,5.75,5.72,5.74,365500.0,4.0143,4.0354,4.0143,4.0284,365500.0
2007-01-23 10:30:00,5.74,5.79,5.73,5.79,284500.0,4.0284,4.0635,4.0214,4.0635,284500.0
2007-01-23 11:00:00,5.79,5.86,5.79,5.8,499000.0,4.0635,4.1126,4.0635,4.0705,499000.0
2007-01-23 11:30:00,5.8,5.82,5.79,5.8,508000.0,4.0705,4.0845,4.0635,4.0705,508000.0
2007-01-23 12:00:00,5.8,5.81,5.79,5.8,137500.0,4.0705,4.0775,4.0635,4.0705,137500.0
2007-01-23 12:30:00,5.79,5.8,5.78,5.79,255500.0,4.0635,4.0705,4.0565,4.0635,255500.0
2007-01-23 13:00:00,5.78,5.8,5.78,5.8,125000.0,4.0565,4.0705,4.0565,4.0705,125000.0
2007-01-23 13:30:00,5.8,5.8,5.77,5.79,262500.0,4.0705,4.0705,4.0494,4.0635,262500.0
2007-01-23 14:00:00,5.79,5.81,5.78,5.81,602500.0,4.0635,4.0775,4.0565,4.0775,602500.0
2007-01-23 14:30:00,5.81,5.81,5.79,5.8,455000.0,4.0775,4.0775,4.0635,4.0705,455000.0
2007-01-23 15:00:00,5.8,5.81,5.79,5.8,359500.0,4.0705,4.0775,4.0635,4.0705,359500.0
2007-01-23 15:30:00,5.8,5.8,5.79,5.79,265500.0,4.0705,4.0705,4.0635,4.0635,265500.0
2007-01-24 09:30:00,5.79,5.82,5.77,5.78,151500.0,4.0635,4.0845,4.0494,4.0565,151500.0
2007-01-24 10:00:00,5.78,5.78,5.7,5.73,160500.0,4.0565,4.0565,4.0003,4.0214,160500.0
2007-01-24 10:30:00,5.73,5.77,5.72,5.77,270500.0,4.0214,4.0494,4.0143,4.0494,270500.0
2007-01-24 11:00:00,5.77,5.77,5.75,5.77,111500.0,4.0494,4.0494,4.0354,4.0494,111500.0
2007-01-24 11:30:00,5.77,5.77,5.75,5.75,145500.0,4.0494,4.0494,4.0354,4.0354,145500.0
2007-01-24 12:00:00,5.75,5.76,5.72,5.73,115000.0,4.0354,4.0424,4.0143,4.0214,115000.0
2007-01-24 12:30:00,5.73,5.74,5.72,5.74,202500.0,4.0214,4.0284,4.0143,4.0284,202500.0
2007-01-24 13:00:00,5.74,5.74,5.73,5.74,114500.0,4.0284,4.0284,4.0214,4.0284,114500.0
2007-01-24 13:30:00,5.74,5.76,5.74,5.75,128500.0,4.0284,4.0424,4.0284,4.0354,128500.0
2007-01-24 14:00:00,5.74,5.75,5.74,5.75,160000.0,4.0284,4.0354,4.0284,4.0354,160000.0
2007-01-24 14:30:00,5.75,5.75,5.74,5.75,262000.0,4.0354,4.0354,4.0284,4.0354,262000.0
2007-01-24 15:00:00,5.75,5.76,5.56,5.75,243500.0,4.0354,4.0424,3.9021,4.0354,243500.0
2007-01-24 15:30:00,5.76,5.76,5.74,5.76,485500.0,4.0424,4.0424,4.0284,4.0424,485500.0
2007-01-25 09:30:00,5.76,5.79,5.73,5.77,111500.0,4.0424,4.0635,4.0214,4.0494,111500.0
2007-01-25 10:00:00,5.77,5.77,5.73,5.73,133500.0,4.0494,4.0494,4.0214,4.0214,133500.0
2007-01-25 10:30:00,5.73,5.73,5.71,5.71,38000.0,4.0214,4.0214,4.0073,4.0073,38000.0
2007-01-25 11:00:00,5.71,5.71,5.69,5.7,65500.0,4.0073,4.0073,3.9933,4.0003,65500.0
2007-01-25 11:30:00,5.7,5.72,5.69,5.7,112500.0,4.0003,4.0143,3.9933,4.0003,112500.0
2007-01-25 12:00:00,5.7,5.71,5.69,5.69,77000.0,4.0003,4.0073,3.9933,3.9933,77000.0
2007-01-25 12:30:00,5.69,5.72,5.69,5.7,90500.0,3.9933,4.0143,3.9933,4.0003,90500.0
2007-01-25 13:00:00,5.7,5.71,5.7,5.7,101000.0,4.0003,4.0073,4.0003,4.0003,101000.0
2007-01-25 13:30:00,5.7,5.71,5.69,5.69,233000.0,4.0003,4.0073,3.9933,3.9933,233000.0
2007-01-25 14:00:00,5.69,5.7,5.67,5.67,108500.0,3.9933,4.0003,3.9793,3.9793,108500.0
2007-01-25 14:30:00,5.67,5.67,5.66,5.66,120500.0,3.9793,3.9793,3.9722,3.9722,120500.0
2007-01-25 15:00:00,5.66,5.67,5.64,5.66,181000.0,3.9722,3.9793,3.9582,3.9722,181000.0
2007-01-25 15:30:00,5.66,5.67,5.65,5.66,400000.0,3.9722,3.9793,3.9652,3.9722,400000.0
2007-01-26 09:30:00,5.66,5.78,5.66,5.73,283000.0,3.9722,4.0565,3.9722,4.0214,283000.0
2007-01-26 10:00:00,5.73,5.74,5.67,5.68,114500.0,4.0214,4.0284,3.9793,3.9863,114500.0
2007-01-26 10:30:00,5.68,5.68,5.66,5.66,88500.0,3.9863,3.9863,3.9722,3.9722,88500.0
2007-01-26 11:00:00,5.66,5.68,5.64,5.67,182500.0,3.9722,3.9863,3.9582,3.9793,182500.0
2007-01-26 11:30:00,5.66,5.67,5.64,5.66,201500.0,3.9722,3.9793,3.9582,3.9722,201500.0
2007-01-26 12:00:00,5.66,5.67,5.65,5.66,139000.0,3.9722,3.9793,3.9652,3.9722,139000.0
2007-01-26 12:30:00,5.66,5.68,5.66,5.68,97500.0,3.9722,3.9863,3.9722,3.9863,97500.0
2007-01-26 13:00:00,5.68,5.69,5.66,5.67,98000.0,3.9863,3.9933,3.9722,3.9793,98000.0
2007-01-26 13:30:00,5.67,5.68,5.67,5.68,75000.0,3.9793,3.9863,3.9793,3.9863,75000.0
2007-01-26 14:00:00,5.68,5.72,5.65,5.72,448500.0,3.9863,4.0143,3.9652,4.0143,448500.0
2007-01-26 14:30:00,5.72,5.73,5.7,5.71,295000.0,4.0143,4.0214,4.0003,4.0073,295000.0
2007-01-26 15:00:00,5.7,5.75,5.69,5.73,310500.0,4.0003,4.0354,3.9933,4.0214,310500.0
2007-01-26 15:30:00,5.73,5.77,5.73,5.73,759000.0,4.0214,4.0494,4.0214,4.0214,759000.0
2007-01-29 09:30:00,5.77,6.09,5.73,6.07,2082500.0,4.0494,4.274,4.0214,4.26,2082500.0
2007-01-29 10:00:00,6.06,6.22,6.05,6.21,1430500.0,4.253,4.3652,4.2459,4.3582,1430500.0
2007-01-29 10:30:00,6.2,6.34,6.2,6.23,1789000.0,4.3512,4.4495,4.3512,4.3723,1789000.0
2007-01-29 11:00:00,6.23,6.25,6.13,6.25,703500.0,4.3723,4.3863,4.3021,4.3863,703500.0
2007-01-29 11:30:00,6.25,6.28,6.2,6.28,457000.0,4.3863,4.4074,4.3512,4.4074,457000.0
2007-01-29 12:00:00,6.28,6.33,6.28,6.32,453000.0,4.4074,4.4424,4.4074,4.4354,453000.0
2007-01-29 12:30:00,6.32,6.44,6.32,6.39,576500.0,4.4354,4.5196,4.4354,4.4846,576500.0
2007-01-29 13:00:00,6.39,6.4,6.35,6.35,363500.0,4.4846,4.4916,4.4565,4.4565,363500.0
2007-01-29 13:30:00,6.35,6.36,6.26,6.26,525000.0,4.4565,4.4635,4.3933,4.3933,525000.0
2007-01-29 14:00:00,6.26,6.34,6.25,6.32,473000.0,4.3933,4.4495,4.3863,4.4354,473000.0
2007-01-29 14:30:00,6.33,6.34,6.28,6.29,273500.0,4.4424,4.4495,4.4074,4.4144,273500.0
2007-01-29 15:00:00,6.29,6.34,6.28,6.3,332000.0,4.4144,4.4495,4.4074,4.4214,332000.0
2007-01-29 15:30:00,6.3,6.33,6.29,6.3,511000.0,4.4214,4.4424,4.4144,4.4214,511000.0
2007-01-30 09:30:00,6.31,6.35,6.14,6.19,636500.0,4.4284,4.4565,4.3091,4.3442,636500.0
2007-01-30 10:00:00,6.19,6.24,6.19,6.2,425500.0,4.3442,4.3793,4.3442,4.3512,425500.0
2007-01-30 10:30:00,6.2,6.2,6.16,6.17,730000.0,4.3512,4.3512,4.3231,4.3302,730000.0
2007-01-30 11:00:00,6.17,6.2,6.17,6.2,527000.0,4.3302,4.3512,4.3302,4.3512,527000.0
2007-01-30 11:30:00,6.2,6.21,6.19,6.2,425000.0,4.3512,4.3582,4.3442,4.3512,425000.0
2007-01-30 12:00:00,6.2,6.2,6.19,6.2,446500.0,4.3512,4.3512,4.3442,4.3512,446500.0
2007-01-30 12:30:00,6.2,6.2,6.2,6.2,183500.0,4.3512,4.3512,4.3512,4.3512,183500.0
2007-01-30 13:00:00,6.2,6.2,6.18,6.2,210500.0,4.3512,4.3512,4.3372,4.3512,210500.0
2007-01-30 13:30:00,6.2,6.2,6.18,6.19,420500.0,4.3512,4.3512,4.3372,4.3442,420500.0
2007-01-30 14:00:00,6.19,6.2,6.19,6.2,404000.0,4.3442,4.3512,4.3442,4.3512,404000.0
2007-01-30 14:30:00,6.2,6.21,6.19,6.2,422500.0,4.3512,4.3582,4.3442,4.3512,422500.0
2007-01-30 15:00:00,6.2,6.2,6.18,6.19,394500.0,4.3512,4.3512,4.3372,4.3442,394500.0
2007-01-30 15:30:00,6.19,6.19,6.16,6.16,1061000.0,4.3442,4.3442,4.3231,4.3231,1061000.0
2007-01-31 09:30:00,6.16,6.26,6.15,6.21,222000.0,4.3231,4.3933,4.3161,4.3582,222000.0
2007-01-31 10:00:00,6.21,6.21,6.19,6.2,209000.0,4.3582,4.3582,4.3442,4.3512,209000.0
2007-01-31 10:30:00,6.2,6.2,6.17,6.18,278500.0,4.3512,4.3512,4.3302,4.3372,278500.0
2007-01-31 11:00:00,6.18,6.18,6.08,6.09,361500.0,4.3372,4.3372,4.267,4.274,361500.0
2007-01-31 11:30:00,6.09,6.13,6.08,6.09,390000.0,4.274,4.3021,4.267,4.274,390000.0
2007-01-31 12:00:00,6.09,6.11,6.08,6.1,155500.0,4.274,4.288,4.267,4.281,155500.0
2007-01-31 12:30:00,6.1,6.1,6.08,6.1,407000.0,4.281,4.281,4.267,4.281,407000.0
2007-01-31 13:00:00,6.1,6.1,6.08,6.09,471000.0,4.281,4.281,4.267,4.274,471000.0
2007-01-31 13:30:00,6.09,6.1,6.08,6.09,554000.0,4.274,4.281,4.267,4.274,554000.0
2007-01-31 14:00:00,6.1,6.12,6.08,6.1,552500.0,4.281,4.2951,4.267,4.281,552500.0
2007-01-31 14:30:00,6.1,6.18,6.1,6.13,525000.0,4.281,4.3372,4.281,4.3021,525000.0
2007-01-31 15:00:00,6.12,6.15,6.11,6.14,493000.0,4.2951,4.3161,4.288,4.3091,493000.0
2007-01-31 15:30:00,6.14,6.15,6.08,6.09,1069500.0,4.3091,4.3161,4.267,4.274,1069500.0
2007-02-01 09:30:00,6.28,6.58,6.28,6.38,1331500.0,4.4074,4.6179,4.4074,4.4775,1331500.0
2007-02-01 10:00:00,6.39,6.4,6.31,6.35,440000.0,4.4846,4.4916,4.4284,4.4565,440000.0
2007-02-01 10:30:00,6.35,6.37,6.34,6.35,338500.0,4.4565,4.4705,4.4495,4.4565,338500.0
2007-02-01 11:00:00,6.35,6.35,6.34,6.35,147500.0,4.4565,4.4565,4.4495,4.4565,147500.0
2007-02-01 11:30:00,6.35,6.37,6.33,6.36,182000.0,4.4565,4.4705,4.4424,4.4635,182000.0
2007-02-01 12:00:00,6.36,6.36,6.34,6.35,216000.0,4.4635,4.4635,4.4495,4.4565,216000.0
2007-02-01 12:30:00,6.35,6.35,6.34,6.35,111000.0,4.4565,4.4565,4.4495,4.4565,111000.0
2007-02-01 13:00:00,6.35,6.35,6.34,6.34,67500.0,4.4565,4.4565,4.4495,4.4495,67500.0
2007-02-01 13:30:00,6.34,6.36,6.33,6.33,244000.0,4.4495,4.4635,4.4424,4.4424,244000.0
2007-02-01 14:00:00,6.33,6.36,6.33,6.34,458500.0,4.4424,4.4635,4.4424,4.4495,458500.0
2007-02-01 14:30:00,6.34,6.34,6.34,6.34,175500.0,4.4495,4.4495,4.4495,4.4495,175500.0
2007-02-01 15:00:00,6.34,6.36,6.34,6.34,210500.0,4.4495,4.4635,4.4495,4.4495,210500.0
2007-02-01 15:30:00,6.34,6.37,6.33,6.36,606500.0,4.4495,4.4705,4.4424,4.4635,606500.0
2007-02-02 09:30:00,6.4,6.4,6.3,6.31,197500.0,4.4916,4.4916,4.4214,4.4284,197500.0
2007-02-02 10:00:00,6.31,6.35,6.31,6.32,124500.0,4.4284,4.4565,4.4284,4.4354,124500.0
2007-02-02 10:30:00,6.32,6.35,6.32,6.32,138500.0,4.4354,4.4565,4.4354,4.4354,138500.0
2007-02-02 11:00:00,6.32,6.34,6.31,6.33,48500.0,4.4354,4.4495,4.4284,4.4424,48500.0
2007-02-02 11:30:00,6.34,6.36,6.32,6.33,141000.0,4.4495,4.4635,4.4354,4.4424,141000.0
2007-02-02 12:00:00,6.33,6.34,6.33,6.33,102500.0,4.4424,4.4495,4.4424,4.4424,102500.0
2007-02-02 12:30:00,6.33,6.34,6.32,6.33,54000.0,4.4424,4.4495,4.4354,4.4424,54000.0
2007-02-02 13:00:00,6.33,6.33,6.32,6.33,81500.0,4.4424,4.4424,4.4354,4.4424,81500.0
2007-02-02 13:30:00,6.33,6.33,6.32,6.33,81000.0,4.4424,4.4424,4.4354,4.4424,81000.0
2007-02-02 14:00:00,6.33,6.33,6.32,6.32,45500.0,4.4424,4.4424,4.4354,4.4354,45500.0
2007-02-02 14:30:00,6.32,6.33,6.3,6.3,80000.0,4.4354,4.4424,4.4214,4.4214,80000.0
2007-02-02 15:00:00,6.3,6.31,6.28,6.29,248500.0,4.4214,4.4284,4.4074,4.4144,248500.0
2007-02-02 15:30:00,6.29,6.31,6.28,6.31,317500.0,4.4144,4.4284,4.4074,4.4284,317500.0
2007-02-05 09:30:00,6.32,6.41,6.32,6.35,204000.0,4.4354,4.4986,4.4354,4.4565,204000.0
2007-02-05 10:00:00,6.35,6.37,6.31,6.34,350500.0,4.4565,4.4705,4.4284,4.4495,350500.0
2007-02-05 10:30:00,6.34,6.35,6.31,6.34,107500.0,4.4495,4.4565,4.4284,4.4495,107500.0
2007-02-05 11:00:00,6.34,6.39,6.33,6.39,170500.0,4.4495,4.4846,4.4424,4.4846,170500.0
2007-02-05 11:30:00,6.39,6.42,6.37,6.37,256000.0,4.4846,4.5056,4.4705,4.4705,256000.0
2007-02-05 12:00:00,6.37,6.37,6.32,6.32,26000.0,4.4705,4.4705,4.4354,4.4354,26000.0
2007-02-05 12:30:00,6.31,6.37,6.31,6.37,50500.0,4.4284,4.4705,4.4284,4.4705,50500.0
2007-02-05 13:00:00,6.38,6.39,6.33,6.34,53000.0,4.4775,4.4846,4.4424,4.4495,53000.0
2007-02-05 13:30:00,6.34,6.37,6.34,6.36,41000.0,4.4495,4.4705,4.4495,4.4635,41000.0
2007-02-05 14:00:00,6.36,6.38,6.33,6.35,141500.0,4.4635,4.4775,4.4424,4.4565,141500.0
2007-02-05 14:30:00,6.34,6.36,6.33,6.33,56500.0,4.4495,4.4635,4.4424,4.4424,56500.0
2007-02-05 15:00:00,6.33,6.38,6.32,6.35,222000.0,4.4424,4.4775,4.4354,4.4565,222000.0
2007-02-05 15:30:00,6.34,6.34,6.31,6.33,155500.0,4.4495,4.4495,4.4284,4.4424,155500.0
2007-02-06 09:30:00,6.33,6.41,6.3,6.37,232000.0,4.4424,4.4986,4.4214,4.4705,232000.0
2007-02-06 10:00:00,6.35,6.36,6.33,6.35,148000.0,4.4565,4.4635,4.4424,4.4565,148000.0
2007-02-06 10:30:00,6.35,6.35,6.29,6.29,286500.0,4.4565,4.4565,4.4144,4.4144,286500.0
2007-02-06 11:00:00,6.3,6.31,6.26,6.28,270000.0,4.4214,4.4284,4.3933,4.4074,270000.0
2007-02-06 11:30:00,6.28,6.31,6.24,6.24,224500.0,4.4074,4.4284,4.3793,4.3793,224500.0
2007-02-06 12:00:00,6.24,6.3,6.24,6.28,233500.0,4.3793,4.4214,4.3793,4.4074,233500.0
2007-02-06 12:30:00,6.28,6.29,6.2,6.24,259500.0,4.4074,4.4144,4.3512,4.3793,259500.0
2007-02-06 13:00:00,6.24,6.28,6.24,6.28,206500.0,4.3793,4.4074,4.3793,4.4074,206500.0
2007-02-06 13:30:00,6.28,6.29,6.26,6.26,213000.0,4.4074,4.4144,4.3933,4.3933,213000.0
2007-02-06 14:00:00,6.26,6.27,6.24,6.27,216000.0,4.3933,4.4003,4.3793,4.4003,216000.0
2007-02-06 14:30:00,6.27,6.3,6.26,6.3,264000.0,4.4003,4.4214,4.3933,4.4214,264000.0
2007-02-06 15:00:00,6.3,6.34,6.3,6.33,340500.0,4.4214,4.4495,4.4214,4.4424,340500.0
2007-02-06 15:30:00,6.33,6.33,6.28,6.3,491500.0,4.4424,4.4424,4.4074,4.4214,491500.0
2007-02-07 09:30:00,6.3,6.34,6.27,6.33,170000.0,4.4214,4.4495,4.4003,4.4424,170000.0
2007-02-07 10:00:00,6.34,6.35,6.33,6.33,153500.0,4.4495,4.4565,4.4424,4.4424,153500.0
2007-02-07 10:30:00,6.33,6.35,6.32,6.33,151500.0,4.4424,4.4565,4.4354,4.4424,151500.0
2007-02-07 11:00:00,6.32,6.35,6.32,6.34,191500.0,4.4354,4.4565,4.4354,4.4495,191500.0
2007-02-07 11:30:00,6.33,6.4,6.32,6.4,94000.0,4.4424,4.4916,4.4354,4.4916,94000.0
2007-02-07 12:00:00,6.4,6.43,6.4,6.4,62000.0,4.4916,4.5126,4.4916,4.4916,62000.0
2007-02-07 12:30:00,6.41,6.41,6.37,6.37,43500.0,4.4986,4.4986,4.4705,4.4705,43500.0
2007-02-07 13:00:00,6.37,6.4,6.37,6.39,35000.0,4.4705,4.4916,4.4705,4.4846,35000.0
2007-02-07 13:30:00,6.39,6.41,6.35,6.35,59000.0,4.4846,4.4986,4.4565,4.4565,59000.0
2007-02-07 14:00:00,6.35,6.4,6.32,6.39,98500.0,4.4565,4.4916,4.4354,4.4846,98500.0
2007-02-07 14:30:00,6.39,6.41,6.39,6.4,232500.0,4.4846,4.4986,4.4846,4.4916,232500.0
2007-02-07 15:00:00,6.4,6.43,6.4,6.43,206000.0,4.4916,4.5126,4.4916,4.5126,206000.0
2007-02-07 15:30:00,6.42,6.44,6.4,6.42,331500.0,4.5056,4.5196,4.4916,4.5056,331500.0
2007-02-09 09:30:00,6.75,6.8,6.65,6.69,1271500.0,4.7372,4.7723,4.667,4.6951,1271500.0
2007-02-09 10:00:00,6.69,6.7,6.56,6.58,835500.0,4.6951,4.7021,4.6039,4.6179,835500.0
2007-02-09 10:30:00,6.59,6.61,6.54,6.56,718000.0,4.6249,4.639,4.5898,4.6039,718000.0
2007-02-09 11:00:00,6.55,6.58,6.55,6.58,146500.0,4.5968,4.6179,4.5968,4.6179,146500.0
2007-02-09 11:30:00,6.59,6.65,6.58,6.61,407500.0,4.6249,4.667,4.6179,4.639,407500.0
2007-02-09 12:00:00,6.61,6.62,6.58,6.61,212000.0,4.639,4.646,4.6179,4.639,212000.0
2007-02-09 12:30:00,6.6,6.6,6.51,6.52,161500.0,4.6319,4.6319,4.5688,4.5758,161500.0
2007-02-09 13:00:00,6.52,6.56,6.51,6.54,212000.0,4.5758,4.6039,4.5688,4.5898,212000.0
2007-02-09 13:30:00,6.54,6.54,6.48,6.51,228500.0,4.5898,4.5898,4.5477,4.5688,228500.0
2007-02-09 14:00:00,6.51,6.55,6.49,6.55,173500.0,4.5688,4.5968,4.5547,4.5968,173500.0
2007-02-09 14:30:00,6.54,6.58,6.53,6.56,225000.0,4.5898,4.6179,4.5828,4.6039,225000.0
2007-02-09 15:00:00,6.56,6.59,6.56,6.57,308000.0,4.6039,4.6249,4.6039,4.6109,308000.0
2007-02-09 15:30:00,6.57,6.58,6.53,6.55,360000.0,4.6109,4.6179,4.5828,4.5968,360000.0
2007-02-12 09:30:00,6.61,6.83,6.59,6.79,1135000.0,4.639,4.7934,4.6249,4.7653,1135000.0
2007-02-12 10:00:00,6.79,6.8,6.65,6.7,575500.0,4.7653,4.7723,4.667,4.7021,575500.0
2007-02-12 10:30:00,6.7,6.71,6.66,6.67,189500.0,4.7021,4.7091,4.674,4.6811,189500.0
2007-02-12 11:00:00,6.67,6.68,6.62,6.63,256500.0,4.6811,4.6881,4.646,4.653,256500.0
2007-02-12 11:30:00,6.63,6.69,6.6,6.69,430000.0,4.653,4.6951,4.6319,4.6951,430000.0
2007-02-12 12:00:00,6.69,6.7,6.68,6.69,160500.0,4.6951,4.7021,4.6881,4.6951,160500.0
2007-02-12 12:30:00,6.69,6.74,6.69,6.73,214500.0,4.6951,4.7302,4.6951,4.7232,214500.0
2007-02-12 13:00:00,6.73,6.74,6.69,6.69,240000.0,4.7232,4.7302,4.6951,4.6951,240000.0
2007-02-12 13:30:00,6.69,6.71,6.68,6.69,433500.0,4.6951,4.7091,4.6881,4.6951,433500.0
2007-02-12 14:00:00,6.69,6.7,6.68,6.68,332000.0,4.6951,4.7021,4.6881,4.6881,332000.0
2007-02-12 14:30:00,6.68,6.7,6.68,6.69,377500.0,4.6881,4.7021,4.6881,4.6951,377500.0
2007-02-12 15:00:00,6.69,6.69,6.66,6.68,597500.0,4.6951,4.6951,4.674,4.6881,597500.0
2007-02-12 15:30:00,6.67,6.7,6.66,6.67,1249500.0,4.6811,4.7021,4.674,4.6811,1249500.0
2007-02-13 09:30:00,6.68,7.1,6.58,6.8,933000.0,4.6881,4.9828,4.6179,4.7723,933000.0
2007-02-13 10:00:00,6.8,6.82,6.76,6.79,501000.0,4.7723,4.7863,4.7442,4.7653,501000.0
2007-02-13 10:30:00,6.79,6.86,6.76,6.77,362000.0,4.7653,4.8144,4.7442,4.7512,362000.0
2007-02-13 11:00:00,6.76,6.79,6.73,6.78,250000.0,4.7442,4.7653,4.7232,4.7583,250000.0
2007-02-13 11:30:00,6.78,6.81,6.77,6.77,218000.0,4.7583,4.7793,4.7512,4.7512,218000.0
2007-02-13 12:00:00,6.77,6.79,6.77,6.79,161500.0,4.7512,4.7653,4.7512,4.7653,161500.0
2007-02-13 12:30:00,6.79,6.81,6.77,6.77,118000.0,4.7653,4.7793,4.7512,4.7512,118000.0
2007-02-13 13:00:00,6.78,6.78,6.75,6.76,199500.0,4.7583,4.7583,4.7372,4.7442,199500.0
2007-02-13 13:30:00,6.76,6.78,6.75,6.77,143500.0,4.7442,4.7583,4.7372,4.7512,143500.0
2007-02-13 14:00:00,6.77,6.78,6.76,6.76,153000.0,4.7512,4.7583,4.7442,4.7442,153000.0
2007-02-13 14:30:00,6.76,6.79,6.76,6.78,229500.0,4.7442,4.7653,4.7442,4.7583,229500.0
2007-02-13 15:00:00,6.78,6.79,6.76,6.79,269500.0,4.7583,4.7653,4.7442,4.7653,269500.0
2007-02-13 15:30:00,6.79,6.79,6.73,6.79,398500.0,4.7653,4.7653,4.7232,4.7653,398500.0
2007-02-14 09:30:00,6.82,6.91,6.78,6.88,648000.0,4.7863,4.8495,4.7583,4.8284,648000.0
2007-02-14 10:00:00,6.88,6.89,6.83,6.83,323000.0,4.8284,4.8355,4.7934,4.7934,323000.0
2007-02-14 10:30:00,6.83,6.86,6.82,6.84,243000.0,4.7934,4.8144,4.7863,4.8004,243000.0
2007-02-14 11:00:00,6.84,6.87,6.83,6.84,454500.0,4.8004,4.8214,4.7934,4.8004,454500.0
2007-02-14 11:30:00,6.84,6.87,6.83,6.87,208000.0,4.8004,4.8214,4.7934,4.8214,208000.0
2007-02-14 12:00:00,6.87,6.9,6.87,6.9,366500.0,4.8214,4.8425,4.8214,4.8425,366500.0
2007-02-14 12:30:00,6.9,6.9,6.88,6.89,229500.0,4.8425,4.8425,4.8284,4.8355,229500.0
2007-02-14 13:00:00,6.89,6.89,6.87,6.88,112000.0,4.8355,4.8355,4.8214,4.8284,112000.0
2007-02-14 13:30:00,6.88,6.9,6.88,6.89,119500.0,4.8284,4.8425,4.8284,4.8355,119500.0
2007-02-14 14:00:00,6.89,6.9,6.88,6.89,177000.0,4.8355,4.8425,4.8284,4.8355,177000.0
2007-02-14 14:30:00,6.89,6.9,6.88,6.89,254500.0,4.8355,4.8425,4.8284,4.8355,254500.0
2007-02-14 15:00:00,6.89,6.9,6.87,6.88,404500.0,4.8355,4.8425,4.8214,4.8284,404500.0
2007-02-14 15:30:00,6.87,6.89,6.84,6.86,424500.0,4.8214,4.8355,4.8004,4.8144,424500.0
2007-02-15 09:30:00,6.87,6.93,6.85,6.9,463000.0,4.8242,4.8663,4.8102,4.8453,463000.0
2007-02-15 10:00:00,6.9,6.91,6.81,6.83,298000.0,4.8453,4.8523,4.7821,4.7961,298000.0
2007-02-15 10:30:00,6.83,6.86,6.8,6.81,178000.0,4.7961,4.8172,4.7751,4.7821,178000.0
2007-02-15 11:00:00,6.81,6.84,6.81,6.84,205000.0,4.7821,4.8031,4.7821,4.8031,205000.0
2007-02-15 11:30:00,6.84,6.86,6.84,6.86,214500.0,4.8031,4.8172,4.8031,4.8172,214500.0
2007-02-15 12:00:00,6.86,6.86,6.85,6.85,144000.0,4.8172,4.8172,4.8102,4.8102,144000.0
2007-02-15 12:30:00,6.85,6.9,6.85,6.9,209500.0,4.8102,4.8453,4.8102,4.8453,209500.0
2007-02-15 13:00:00,6.9,6.91,6.88,6.88,134500.0,4.8453,4.8523,4.8312,4.8312,134500.0
2007-02-15 13:30:00,6.88,6.94,6.88,6.94,142000.0,4.8312,4.8734,4.8312,4.8734,142000.0
2007-02-15 14:00:00,6.94,6.94,6.94,6.94,306500.0,4.8734,4.8734,4.8734,4.8734,306500.0
2007-02-15 14:30:00,6.94,6.96,6.94,6.96,670000.0,4.8734,4.8874,4.8734,4.8874,670000.0
2007-02-15 15:00:00,6.96,6.96,6.94,6.96,441500.0,4.8874,4.8874,4.8734,4.8874,441500.0
2007-02-15 15:30:00,6.96,6.96,6.9,6.91,503000.0,4.8874,4.8874,4.8453,4.8523,503000.0
2007-02-16 09:30:00,6.92,6.98,6.84,6.87,545000.0,4.8593,4.9015,4.8031,4.8242,545000.0
2007-02-16 10:00:00,6.87,6.9,6.85,6.88,246000.0,4.8242,4.8453,4.8102,4.8312,246000.0
2007-02-16 10:30:00,6.88,6.89,6.86,6.88,311000.0,4.8312,4.8383,4.8172,4.8312,311000.0
2007-02-16 11:00:00,6.87,6.88,6.85,6.87,381500.0,4.8242,4.8312,4.8102,4.8242,381500.0
2007-02-16 11:30:00,6.87,6.87,6.8,6.86,264500.0,4.8242,4.8242,4.7751,4.8172,264500.0
2007-02-16 12:00:00,6.86,6.88,6.83,6.85,187000.0,4.8172,4.8312,4.7961,4.8102,187000.0
2007-02-16 12:30:00,6.85,6.86,6.84,6.85,70500.0,4.8102,4.8172,4.8031,4.8102,70500.0
2007-02-16 13:00:00,6.85,6.85,6.83,6.84,113000.0,4.8102,4.8102,4.7961,4.8031,113000.0
2007-02-16 13:30:00,6.85,6.85,6.83,6.83,128000.0,4.8102,4.8102,4.7961,4.7961,128000.0
2007-02-16 14:00:00,6.83,6.85,6.82,6.83,187500.0,4.7961,4.8102,4.7891,4.7961,187500.0
2007-02-16 14:30:00,6.83,6.87,6.83,6.86,213000.0,4.7961,4.8242,4.7961,4.8172,213000.0
2007-02-16 15:00:00,6.86,6.88,6.85,6.87,254500.0,4.8172,4.8312,4.8102,4.8242,254500.0
2007-02-16 15:30:00,6.87,6.88,6.85,6.87,432500.0,4.8242,4.8312,4.8102,4.8242,432500.0
2007-02-20 09:30:00,6.98,7.11,6.91,7.1,1091000.0,4.9015,4.9927,4.8523,4.9857,1091000.0
2007-02-20 10:00:00,7.1,7.31,7.09,7.27,1372500.0,4.9857,5.1332,4.9787,5.1051,1372500.0
2007-02-20 10:30:00,7.27,7.32,7.23,7.24,632500.0,5.1051,5.1402,5.077,5.084,632500.0
2007-02-20 11:00:00,7.24,7.38,7.21,7.36,619000.0,5.084,5.1823,5.063,5.1683,619000.0
2007-02-20 11:30:00,7.36,7.42,7.36,7.4,732500.0,5.1683,5.2104,5.1683,5.1964,732500.0
2007-02-20 12:00:00,7.4,7.43,7.35,7.43,323000.0,5.1964,5.2175,5.1613,5.2175,323000.0
2007-02-20 12:30:00,7.43,7.53,7.41,7.47,620500.0,5.2175,5.2877,5.2034,5.2455,620500.0
2007-02-20 13:00:00,7.47,7.49,7.42,7.46,252500.0,5.2455,5.2596,5.2104,5.2385,252500.0
2007-02-20 13:30:00,7.46,7.46,7.39,7.4,462000.0,5.2385,5.2385,5.1894,5.1964,462000.0
2007-02-20 14:00:00,7.4,7.41,7.38,7.41,302000.0,5.1964,5.2034,5.1823,5.2034,302000.0
2007-02-20 14:30:00,7.41,7.53,7.41,7.49,811000.0,5.2034,5.2877,5.2034,5.2596,811000.0
2007-02-20 15:00:00,7.49,7.5,7.45,7.46,685500.0,5.2596,5.2666,5.2315,5.2385,685500.0
2007-02-20 15:30:00,7.46,7.48,7.41,7.42,668500.0,5.2385,5.2526,5.2034,5.2104,668500.0
2007-02-21 09:30:00,7.45,7.59,7.43,7.56,807000.0,5.2315,5.3298,5.2175,5.3087,807000.0
2007-02-21 10:00:00,7.56,7.75,7.51,7.66,1831500.0,5.3087,5.4422,5.2736,5.379,1831500.0
2007-02-21 10:30:00,7.65,7.65,7.55,7.57,1053500.0,5.3719,5.3719,5.3017,5.3158,1053500.0
2007-02-21 11:00:00,7.57,7.59,7.55,7.57,679500.0,5.3158,5.3298,5.3017,5.3158,679500.0
2007-02-21 11:30:00,7.58,7.65,7.56,7.65,536000.0,5.3228,5.3719,5.3087,5.3719,536000.0
2007-02-21 12:00:00,7.64,7.67,7.6,7.63,422000.0,5.3649,5.386,5.3368,5.3579,422000.0
2007-02-21 12:30:00,7.63,7.63,7.58,7.6,898500.0,5.3579,5.3579,5.3228,5.3368,898500.0
2007-02-21 13:00:00,7.6,7.61,7.58,7.59,256000.0,5.3368,5.3439,5.3228,5.3298,256000.0
2007-02-21 13:30:00,7.59,7.63,7.58,7.61,347500.0,5.3298,5.3579,5.3228,5.3439,347500.0
2007-02-21 14:00:00,7.61,7.64,7.59,7.62,208000.0,5.3439,5.3649,5.3298,5.3509,208000.0
2007-02-21 14:30:00,7.62,7.64,7.61,7.64,299500.0,5.3509,5.3649,5.3439,5.3649,299500.0
2007-02-21 15:00:00,7.64,7.64,7.62,7.62,443500.0,5.3649,5.3649,5.3509,5.3509,443500.0
2007-02-21 15:30:00,7.62,7.69,7.61,7.68,722500.0,5.3509,5.4,5.3439,5.393,722500.0
2007-02-22 09:30:00,7.68,7.92,7.68,7.89,1045500.0,5.393,5.5615,5.393,5.5405,1045500.0
2007-02-22 10:00:00,7.9,7.9,7.8,7.8,994000.0,5.5475,5.5475,5.4773,5.4773,994000.0
2007-02-22 10:30:00,7.81,7.84,7.79,7.81,583500.0,5.4843,5.5054,5.4702,5.4843,583500.0
2007-02-22 11:00:00,7.81,7.84,7.74,7.75,1410500.0,5.4843,5.5054,5.4351,5.4422,1410500.0
2007-02-22 11:30:00,7.75,7.77,7.59,7.59,1563000.0,5.4422,5.4562,5.3298,5.3298,1563000.0
2007-02-22 12:00:00,7.59,7.66,7.58,7.61,620000.0,5.3298,5.379,5.3228,5.3439,620000.0
2007-02-22 12:30:00,7.61,7.62,7.48,7.52,1284000.0,5.3439,5.3509,5.2526,5.2807,1284000.0
2007-02-22 13:00:00,7.52,7.57,7.49,7.56,555000.0,5.2807,5.3158,5.2596,5.3087,555000.0
2007-02-22 13:30:00,7.56,7.56,7.51,7.54,673500.0,5.3087,5.3087,5.2736,5.2947,673500.0
2007-02-22 14:00:00,7.54,7.64,7.54,7.63,697500.0,5.2947,5.3649,5.2947,5.3579,697500.0
2007-02-22 14:30:00,7.63,7.65,7.59,7.64,545000.0,5.3579,5.3719,5.3298,5.3649,545000.0
2007-02-22 15:00:00,7.64,7.7,7.63,7.69,664000.0,5.3649,5.4071,5.3579,5.4,664000.0
2007-02-22 15:30:00,7.69,7.75,7.68,7.75,1288500.0,5.4,5.4422,5.393,5.4422,1288500.0
2007-02-23 09:30:00,7.75,7.78,7.72,7.76,1368500.0,5.4422,5.4632,5.4211,5.4492,1368500.0
2007-02-23 10:00:00,7.75,7.92,7.73,7.91,1516000.0,5.4422,5.5615,5.4281,5.5545,1516000.0
2007-02-23 10:30:00,7.91,7.93,7.83,7.88,572500.0,5.5545,5.5686,5.4983,5.5334,572500.0
2007-02-23 11:00:00,7.88,7.92,7.86,7.92,473000.0,5.5334,5.5615,5.5194,5.5615,473000.0
2007-02-23 11:30:00,7.92,8.07,7.91,8.05,1013000.0,5.5615,5.6669,5.5545,5.6528,1013000.0
2007-02-23 12:00:00,8.05,8.06,7.98,7.99,771000.0,5.6528,5.6598,5.6037,5.6107,771000.0
2007-02-23 12:30:00,7.99,7.99,7.92,7.98,584500.0,5.6107,5.6107,5.5615,5.6037,584500.0
2007-02-23 13:00:00,7.98,8.05,7.96,8.04,261000.0,5.6037,5.6528,5.5896,5.6458,261000.0
2007-02-23 13:30:00,8.04,8.09,8.0,8.07,512500.0,5.6458,5.6809,5.6177,5.6669,512500.0
2007-02-23 14:00:00,8.07,8.09,8.0,8.02,538000.0,5.6669,5.6809,5.6177,5.6318,538000.0
2007-02-23 14:30:00,8.02,8.04,7.94,7.99,527500.0,5.6318,5.6458,5.5756,5.6107,527500.0
2007-02-23 15:00:00,7.99,7.99,7.92,7.96,867000.0,5.6107,5.6107,5.5615,5.5896,867000.0
2007-02-23 15:30:00,7.96,7.96,7.91,7.92,902500.0,5.5896,5.5896,5.5545,5.5615,902500.0
2007-02-26 09:30:00,8.02,8.07,7.94,7.94,1020000.0,5.6318,5.6669,5.5756,5.5756,1020000.0
2007-02-26 10:00:00,7.94,7.97,7.91,7.94,359500.0,5.5756,5.5966,5.5545,5.5756,359500.0
2007-02-26 10:30:00,7.94,7.96,7.93,7.93,651000.0,5.5756,5.5896,5.5686,5.5686,651000.0
2007-02-26 11:00:00,7.93,7.94,7.9,7.93,109500.0,5.5686,5.5756,5.5475,5.5686,109500.0
2007-02-26 11:30:00,7.93,7.94,7.92,7.93,165000.0,5.5686,5.5756,5.5615,5.5686,165000.0
2007-02-26 12:00:00,7.93,7.94,7.93,7.93,148500.0,5.5686,5.5756,5.5686,5.5686,148500.0
2007-02-26 12:30:00,7.93,7.94,7.88,7.88,515500.0,5.5686,5.5756,5.5334,5.5334,515500.0
2007-02-26 13:00:00,7.88,7.89,7.82,7.82,241500.0,5.5334,5.5405,5.4913,5.4913,241500.0
2007-02-26 13:30:00,7.83,7.9,7.83,7.89,225500.0,5.4983,5.5475,5.4983,5.5405,225500.0
2007-02-26 14:00:00,7.89,7.9,7.85,7.88,428500.0,5.5405,5.5475,5.5124,5.5334,428500.0
2007-02-26 14:30:00,7.88,7.89,7.85,7.86,422500.0,5.5334,5.5405,5.5124,5.5194,422500.0
2007-02-26 15:00:00,7.86,7.91,7.86,7.9,287000.0,5.5194,5.5545,5.5194,5.5475,287000.0
2007-02-26 15:30:00,7.9,7.92,7.88,7.91,588500.0,5.5475,5.5615,5.5334,5.5545,588500.0
2007-02-27 09:30:00,7.48,7.68,7.44,7.56,1382500.0,5.2526,5.393,5.2245,5.3087,1382500.0
2007-02-27 10:00:00,7.53,7.65,7.52,7.62,1139500.0,5.2877,5.3719,5.2807,5.3509,1139500.0
2007-02-27 10:30:00,7.62,7.64,7.58,7.58,727000.0,5.3509,5.3649,5.3228,5.3228,727000.0
2007-02-27 11:00:00,7.58,7.6,7.57,7.58,744500.0,5.3228,5.3368,5.3158,5.3228,744500.0
2007-02-27 11:30:00,7.58,7.64,7.58,7.62,424500.0,5.3228,5.3649,5.3228,5.3509,424500.0
2007-02-27 12:00:00,7.62,7.62,7.5,7.59,507000.0,5.3509,5.3509,5.2666,5.3298,507000.0
2007-02-27 12:30:00,7.58,7.6,7.51,7.59,304000.0,5.3228,5.3368,5.2736,5.3298,304000.0
2007-02-27 13:00:00,7.58,7.6,7.54,7.54,273000.0,5.3228,5.3368,5.2947,5.2947,273000.0
2007-02-27 13:30:00,7.54,7.56,7.5,7.5,486000.0,5.2947,5.3087,5.2666,5.2666,486000.0
2007-02-27 14:00:00,7.5,7.5,7.38,7.41,700500.0,5.2666,5.2666,5.1823,5.2034,700500.0
2007-02-27 14:30:00,7.41,7.5,7.35,7.47,648500.0,5.2034,5.2666,5.1613,5.2455,648500.0
2007-02-27 15:00:00,7.38,7.56,7.35,7.43,780000.0,5.1823,5.3087,5.1613,5.2175,780000.0
2007-02-27 15:30:00,7.43,7.44,7.35,7.36,279500.0,5.2175,5.2245,5.1613,5.1683,279500.0
2007-02-28 09:30:00,7.48,7.6,7.25,7.33,1198500.0,5.2526,5.3368,5.0911,5.1472,1198500.0
2007-02-28 10:00:00,7.33,7.51,7.32,7.5,726000.0,5.1472,5.2736,5.1402,5.2666,726000.0
2007-02-28 10:30:00,7.5,7.64,7.44,7.56,786000.0,5.2666,5.3649,5.2245,5.3087,786000.0
2007-02-28 11:00:00,7.56,7.64,7.56,7.61,381500.0,5.3087,5.3649,5.3087,5.3439,381500.0
2007-02-28 11:30:00,7.61,7.62,7.57,7.59,224000.0,5.3439,5.3509,5.3158,5.3298,224000.0
2007-02-28 12:00:00,7.6,7.66,7.57,7.64,384000.0,5.3368,5.379,5.3158,5.3649,384000.0
2007-02-28 12:30:00,7.64,7.73,7.63,7.72,382500.0,5.3649,5.4281,5.3579,5.4211,382500.0
2007-02-28 13:00:00,7.73,7.8,7.7,7.77,279500.0,5.4281,5.4773,5.4071,5.4562,279500.0
2007-02-28 13:30:00,7.79,7.79,7.7,7.71,186000.0,5.4702,5.4702,5.4071,5.4141,186000.0
2007-02-28 14:00:00,7.7,7.74,7.7,7.7,215500.0,5.4071,5.4351,5.4071,5.4071,215500.0
2007-02-28 14:30:00,7.7,7.74,7.68,7.74,580000.0,5.4071,5.4351,5.393,5.4351,580000.0
2007-02-28 15:00:00,7.74,7.8,7.73,7.77,282500.0,5.4351,5.4773,5.4281,5.4562,282500.0
2007-02-28 15:30:00,7.77,7.79,7.73,7.73,408500.0,5.4562,5.4702,5.4281,5.4281,408500.0
2007-03-01 09:30:00,7.65,7.65,7.25,7.51,999000.0,5.3719,5.3719,5.0911,5.2736,999000.0
2007-03-01 10:00:00,7.51,7.77,7.45,7.75,818500.0,5.2736,5.4562,5.2315,5.4422,818500.0
2007-03-01 10:30:00,7.76,7.79,7.55,7.69,750000.0,5.4492,5.4702,5.3017,5.4,750000.0
2007-03-01 11:00:00,7.69,7.73,7.65,7.67,421500.0,5.4,5.4281,5.3719,5.386,421500.0
2007-03-01 11:30:00,7.67,7.71,7.6,7.6,376500.0,5.386,5.4141,5.3368,5.3368,376500.0
2007-03-01 12:00:00,7.61,7.63,7.59,7.59,362000.0,5.3439,5.3579,5.3298,5.3298,362000.0
2007-03-01 12:30:00,7.6,7.61,7.58,7.6,190500.0,5.3368,5.3439,5.3228,5.3368,190500.0
2007-03-01 13:00:00,7.6,7.61,7.57,7.59,193500.0,5.3368,5.3439,5.3158,5.3298,193500.0
2007-03-01 13:30:00,7.59,7.61,7.58,7.6,349000.0,5.3298,5.3439,5.3228,5.3368,349000.0
2007-03-01 14:00:00,7.6,7.65,7.57,7.57,772000.0,5.3368,5.3719,5.3158,5.3158,772000.0
2007-03-01 14:30:00,7.57,7.61,7.56,7.6,433500.0,5.3158,5.3439,5.3087,5.3368,433500.0
2007-03-01 15:00:00,7.6,7.61,7.58,7.59,485000.0,5.3368,5.3439,5.3228,5.3298,485000.0
2007-03-01 15:30:00,7.59,7.59,7.54,7.59,824500.0,5.3298,5.3298,5.2947,5.3298,824500.0
2007-03-02 09:30:00,7.52,7.69,7.42,7.48,743500.0,5.2807,5.4,5.2104,5.2526,743500.0
2007-03-02 10:00:00,7.48,7.53,7.46,7.47,864000.0,5.2526,5.2877,5.2385,5.2455,864000.0
2007-03-02 10:30:00,7.48,7.51,7.46,7.48,225000.0,5.2526,5.2736,5.2385,5.2526,225000.0
2007-03-02 11:00:00,7.49,7.5,7.47,7.47,228000.0,5.2596,5.2666,5.2455,5.2455,228000.0
2007-03-02 11:30:00,7.47,7.47,7.39,7.4,547000.0,5.2455,5.2455,5.1894,5.1964,547000.0
2007-03-02 12:00:00,7.4,7.4,7.24,7.28,939500.0,5.1964,5.1964,5.084,5.1121,939500.0
2007-03-02 12:30:00,7.28,7.34,7.25,7.34,369500.0,5.1121,5.1543,5.0911,5.1543,369500.0
2007-03-02 13:00:00,7.34,7.36,7.29,7.3,567000.0,5.1543,5.1683,5.1191,5.1262,567000.0
2007-03-02 13:30:00,7.3,7.41,7.29,7.37,663000.0,5.1262,5.2034,5.1191,5.1753,663000.0
2007-03-02 14:00:00,7.38,7.39,7.32,7.35,341000.0,5.1823,5.1894,5.1402,5.1613,341000.0
2007-03-02 14:30:00,7.35,7.43,7.33,7.43,557000.0,5.1613,5.2175,5.1472,5.2175,557000.0
2007-03-02 15:00:00,7.43,7.46,7.36,7.36,949500.0,5.2175,5.2385,5.1683,5.1683,949500.0
2007-03-02 15:30:00,7.36,7.4,7.3,7.31,986500.0,5.1683,5.1964,5.1262,5.1332,986500.0
2007-03-05 09:30:00,7.2,7.39,7.0,7.35,1472500.0,5.0559,5.1894,4.9155,5.1613,1472500.0
2007-03-05 10:00:00,7.36,7.46,7.34,7.43,840000.0,5.1683,5.2385,5.1543,5.2175,840000.0
2007-03-05 10:30:00,7.43,7.5,7.4,7.5,356500.0,5.2175,5.2666,5.1964,5.2666,356500.0
2007-03-05 11:00:00,7.5,7.61,7.49,7.58,673000.0,5.2666,5.3439,5.2596,5.3228,673000.0
2007-03-05 11:30:00,7.58,7.62,7.54,7.58,675000.0,5.3228,5.3509,5.2947,5.3228,675000.0
2007-03-05 12:00:00,7.58,7.58,7.5,7.5,311500.0,5.3228,5.3228,5.2666,5.2666,311500.0
2007-03-05 12:30:00,7.5,7.55,7.44,7.55,519500.0,5.2666,5.3017,5.2245,5.3017,519500.0
2007-03-05 13:00:00,7.55,7.57,7.51,7.53,390000.0,5.3017,5.3158,5.2736,5.2877,390000.0
2007-03-05 13:30:00,7.53,7.66,7.53,7.6,452000.0,5.2877,5.379,5.2877,5.3368,452000.0
2007-03-05 14:00:00,7.61,7.63,7.56,7.58,341000.0,5.3439,5.3579,5.3087,5.3228,341000.0
2007-03-05 14:30:00,7.58,7.61,7.57,7.59,412000.0,5.3228,5.3439,5.3158,5.3298,412000.0
2007-03-05 15:00:00,7.59,7.59,7.46,7.52,743500.0,5.3298,5.3298,5.2385,5.2807,743500.0
2007-03-05 15:30:00,7.52,7.53,7.42,7.44,593000.0,5.2807,5.2877,5.2104,5.2245,593000.0
2007-03-06 09:30:00,7.57,7.7,7.55,7.58,697000.0,5.3158,5.4071,5.3017,5.3228,697000.0
2007-03-06 10:00:00,7.58,7.58,7.46,7.49,1215000.0,5.3228,5.3228,5.2385,5.2596,1215000.0
2007-03-06 10:30:00,7.49,7.58,7.49,7.52,541000.0,5.2596,5.3228,5.2596,5.2807,541000.0
2007-03-06 11:00:00,7.52,7.67,7.52,7.67,658500.0,5.2807,5.386,5.2807,5.386,658500.0
2007-03-06 11:30:00,7.67,7.79,7.67,7.79,496000.0,5.386,5.4702,5.386,5.4702,496000.0
2007-03-06 12:00:00,7.79,7.81,7.76,7.8,432000.0,5.4702,5.4843,5.4492,5.4773,432000.0
2007-03-06 12:30:00,7.8,7.82,7.73,7.73,395500.0,5.4773,5.4913,5.4281,5.4281,395500.0
2007-03-06 13:00:00,7.73,7.75,7.71,7.73,185500.0,5.4281,5.4422,5.4141,5.4281,185500.0
2007-03-06 13:30:00,7.73,7.75,7.71,7.75,384000.0,5.4281,5.4422,5.4141,5.4422,384000.0
2007-03-06 14:00:00,7.74,7.79,7.74,7.77,346000.0,5.4351,5.4702,5.4351,5.4562,346000.0
2007-03-06 14:30:00,7.77,7.84,7.76,7.83,423500.0,5.4562,5.5054,5.4492,5.4983,423500.0
2007-03-06 15:00:00,7.83,7.83,7.73,7.74,752500.0,5.4983,5.4983,5.4281,5.4351,752500.0
2007-03-06 15:30:00,7.74,7.76,7.72,7.74,1170000.0,5.4351,5.4492,5.4211,5.4351,1170000.0
2007-03-07 09:30:00,7.77,7.84,7.72,7.76,792000.0,5.4562,5.5054,5.4211,5.4492,792000.0
2007-03-07 10:00:00,7.76,7.83,7.73,7.83,792000.0,5.4492,5.4983,5.4281,5.4983,792000.0
2007-03-07 10:30:00,7.83,7.87,7.79,7.8,644000.0,5.4983,5.5264,5.4702,5.4773,644000.0
2007-03-07 11:00:00,7.79,7.84,7.78,7.8,444000.0,5.4702,5.5054,5.4632,5.4773,444000.0
2007-03-07 11:30:00,7.8,7.83,7.76,7.83,330500.0,5.4773,5.4983,5.4492,5.4983,330500.0
2007-03-07 12:00:00,7.83,7.95,7.83,7.92,722500.0,5.4983,5.5826,5.4983,5.5615,722500.0
2007-03-07 12:30:00,7.92,7.93,7.83,7.83,220000.0,5.5615,5.5686,5.4983,5.4983,220000.0
2007-03-07 13:00:00,7.83,7.86,7.81,7.82,435000.0,5.4983,5.5194,5.4843,5.4913,435000.0
2007-03-07 13:30:00,7.82,7.84,7.81,7.83,318000.0,5.4913,5.5054,5.4843,5.4983,318000.0
2007-03-07 14:00:00,7.82,7.82,7.75,7.81,577500.0,5.4913,5.4913,5.4422,5.4843,577500.0
2007-03-07 14:30:00,7.81,7.85,7.81,7.84,223500.0,5.4843,5.5124,5.4843,5.5054,223500.0
2007-03-07 15:00:00,7.84,7.87,7.79,7.81,326000.0,5.5054,5.5264,5.4702,5.4843,326000.0
2007-03-07 15:30:00,7.81,7.83,7.78,7.79,458000.0,5.4843,5.4983,5.4632,5.4702,458000.0
2007-03-08 09:30:00,7.92,8.03,7.92,7.94,530500.0,5.5615,5.6388,5.5615,5.5756,530500.0
2007-03-08 10:00:00,7.94,8.08,7.92,8.06,383000.0,5.5756,5.6739,5.5615,5.6598,383000.0
2007-03-08 10:30:00,8.06,8.07,8.0,8.07,283000.0,5.6598,5.6669,5.6177,5.6669,283000.0
2007-03-08 11:00:00,8.06,8.09,8.04,8.07,290500.0,5.6598,5.6809,5.6458,5.6669,290500.0
2007-03-08 11:30:00,8.08,8.2,8.07,8.13,929000.0,5.6739,5.7582,5.6669,5.709,929000.0
2007-03-08 12:00:00,8.13,8.2,8.13,8.15,353000.0,5.709,5.7582,5.709,5.723,353000.0
2007-03-08 12:30:00,8.15,8.17,8.1,8.12,384500.0,5.723,5.7371,5.6879,5.702,384500.0
2007-03-08 13:00:00,8.12,8.23,8.11,8.2,465500.0,5.702,5.7792,5.695,5.7582,465500.0
2007-03-08 13:30:00,8.2,8.26,8.2,8.23,331500.0,5.7582,5.8003,5.7582,5.7792,331500.0
2007-03-08 14:00:00,8.23,8.24,8.12,8.12,437000.0,5.7792,5.7862,5.702,5.702,437000.0
2007-03-08 14:30:00,8.11,8.14,8.1,8.11,572000.0,5.695,5.716,5.6879,5.695,572000.0
2007-03-08 15:00:00,8.11,8.12,8.1,8.11,393000.0,5.695,5.702,5.6879,5.695,393000.0
2007-03-08 15:30:00,8.11,8.19,8.1,8.11,631500.0,5.695,5.7511,5.6879,5.695,631500.0
2007-03-09 09:30:00,8.21,8.39,8.14,8.14,688000.0,5.7652,5.8916,5.716,5.716,688000.0
2007-03-09 10:00:00,8.15,8.18,8.05,8.14,478500.0,5.723,5.7441,5.6528,5.716,478500.0
2007-03-09 10:30:00,8.14,8.16,8.12,8.14,296500.0,5.716,5.7301,5.702,5.716,296500.0
2007-03-09 11:00:00,8.14,8.17,8.1,8.17,183000.0,5.716,5.7371,5.6879,5.7371,183000.0
2007-03-09 11:30:00,8.16,8.2,8.13,8.14,383000.0,5.7301,5.7582,5.709,5.716,383000.0
2007-03-09 12:00:00,8.14,8.16,8.13,8.15,97500.0,5.716,5.7301,5.709,5.723,97500.0
2007-03-09 12:30:00,8.15,8.15,8.09,8.13,142000.0,5.723,5.723,5.6809,5.709,142000.0
2007-03-09 13:00:00,8.12,8.17,8.12,8.17,185000.0,5.702,5.7371,5.702,5.7371,185000.0
2007-03-09 13:30:00,8.17,8.19,8.12,8.12,266000.0,5.7371,5.7511,5.702,5.702,266000.0
2007-03-09 14:00:00,8.12,8.13,8.04,8.1,318500.0,5.702,5.709,5.6458,5.6879,318500.0
2007-03-09 14:30:00,8.1,8.14,8.1,8.14,191000.0,5.6879,5.716,5.6879,5.716,191000.0
2007-03-09 15:00:00,8.14,8.15,8.1,8.11,173500.0,5.716,5.723,5.6879,5.695,173500.0
2007-03-09 15:30:00,8.12,8.16,8.1,8.16,244000.0,5.702,5.7301,5.6879,5.7301,244000.0
2007-03-12 09:30:00,8.16,8.24,8.16,8.19,380000.0,5.7301,5.7862,5.7301,5.7511,380000.0
2007-03-12 10:00:00,8.19,8.25,8.16,8.25,394500.0,5.7511,5.7933,5.7301,5.7933,394500.0
2007-03-12 10:30:00,8.22,8.25,8.22,8.23,200000.0,5.7722,5.7933,5.7722,5.7792,200000.0
2007-03-12 11:00:00,8.23,8.38,8.23,8.36,541000.0,5.7792,5.8846,5.7792,5.8705,541000.0
2007-03-12 11:30:00,8.36,8.4,8.35,8.39,292000.0,5.8705,5.8986,5.8635,5.8916,292000.0
2007-03-12 12:00:00,8.4,8.46,8.38,8.43,376500.0,5.8986,5.9407,5.8846,5.9197,376500.0
2007-03-12 12:30:00,8.43,8.43,8.37,8.42,270500.0,5.9197,5.9197,5.8775,5.9126,270500.0
2007-03-12 13:00:00,8.42,8.42,8.39,8.39,206500.0,5.9126,5.9126,5.8916,5.8916,206500.0
2007-03-12 13:30:00,8.39,8.4,8.32,8.33,264500.0,5.8916,5.8986,5.8424,5.8494,264500.0
2007-03-12 14:00:00,8.33,8.39,8.31,8.38,347000.0,5.8494,5.8916,5.8354,5.8846,347000.0
2007-03-12 14:30:00,8.37,8.42,8.36,8.41,285500.0,5.8775,5.9126,5.8705,5.9056,285500.0
2007-03-12 15:00:00,8.41,8.42,8.35,8.35,213500.0,5.9056,5.9126,5.8635,5.8635,213500.0
2007-03-12 15:30:00,8.34,8.35,8.23,8.25,1028000.0,5.8565,5.8635,5.7792,5.7933,1028000.0
2007-03-13 09:30:00,8.24,8.54,8.17,8.47,1549500.0,5.7862,5.9969,5.7371,5.9478,1549500.0
2007-03-13 10:00:00,8.47,8.47,8.37,8.43,820000.0,5.9478,5.9478,5.8775,5.9197,820000.0
2007-03-13 10:30:00,8.43,8.46,8.41,8.42,361500.0,5.9197,5.9407,5.9056,5.9126,361500.0
2007-03-13 11:00:00,8.42,8.44,8.4,8.43,359500.0,5.9126,5.9267,5.8986,5.9197,359500.0
2007-03-13 11:30:00,8.43,8.5,8.42,8.47,649500.0,5.9197,5.9688,5.9126,5.9478,649500.0
2007-03-13 12:00:00,8.47,8.47,8.34,8.36,441000.0,5.9478,5.9478,5.8565,5.8705,441000.0
2007-03-13 12:30:00,8.34,8.4,8.3,8.33,523000.0,5.8565,5.8986,5.8284,5.8494,523000.0
2007-03-13 13:00:00,8.33,8.34,8.26,8.29,374500.0,5.8494,5.8565,5.8003,5.8214,374500.0
2007-03-13 13:30:00,8.29,8.31,8.12,8.18,733500.0,5.8214,5.8354,5.702,5.7441,733500.0
2007-03-13 14:00:00,8.17,8.18,8.03,8.16,584500.0,5.7371,5.7441,5.6388,5.7301,584500.0
2007-03-13 14:30:00,8.17,8.23,8.15,8.17,491000.0,5.7371,5.7792,5.723,5.7371,491000.0
2007-03-13 15:00:00,8.17,8.24,8.1,8.17,459000.0,5.7371,5.7862,5.6879,5.7371,459000.0
2007-03-13 15:30:00,8.17,8.22,8.09,8.13,673000.0,5.7371,5.7722,5.6809,5.709,673000.0
2007-03-14 09:30:00,8.14,8.27,8.05,8.05,647000.0,5.716,5.8073,5.6528,5.6528,647000.0
2007-03-14 10:00:00,8.05,8.05,7.84,7.9,1123000.0,5.6528,5.6528,5.5054,5.5475,1123000.0
2007-03-14 10:30:00,7.91,8.05,7.91,7.98,482500.0,5.5545,5.6528,5.5545,5.6037,482500.0
2007-03-14 11:00:00,7.98,8.04,7.98,8.0,249500.0,5.6037,5.6458,5.6037,5.6177,249500.0
2007-03-14 11:30:00,8.0,8.0,7.94,7.98,429500.0,5.6177,5.6177,5.5756,5.6037,429500.0
2007-03-14 12:00:00,7.98,7.98,7.81,7.85,542000.0,5.6037,5.6037,5.4843,5.5124,542000.0
2007-03-14 12:30:00,7.85,7.89,7.82,7.84,564000.0,5.5124,5.5405,5.4913,5.5054,564000.0
2007-03-14 13:00:00,7.84,8.08,7.84,7.99,911500.0,5.5054,5.6739,5.5054,5.6107,911500.0
2007-03-14 13:30:00,7.99,8.12,7.89,7.95,753000.0,5.6107,5.702,5.5405,5.5826,753000.0
2007-03-14 14:00:00,7.95,8.07,7.95,8.06,551000.0,5.5826,5.6669,5.5826,5.6598,551000.0
2007-03-14 14:30:00,8.06,8.14,8.06,8.12,642000.0,5.6598,5.716,5.6598,5.702,642000.0
2007-03-14 15:00:00,8.12,8.13,8.08,8.1,468500.0,5.702,5.709,5.6739,5.6879,468500.0
2007-03-14 15:30:00,8.11,8.15,8.09,8.13,677500.0,5.695,5.723,5.6809,5.709,677500.0
2007-03-15 09:30:00,8.15,8.29,8.14,8.23,404000.0,5.723,5.8214,5.716,5.7792,404000.0
2007-03-15 10:00:00,8.23,8.23,8.18,8.23,303000.0,5.7792,5.7792,5.7441,5.7792,303000.0
2007-03-15 10:30:00,8.23,8.23,8.16,8.17,215500.0,5.7792,5.7792,5.7301,5.7371,215500.0
2007-03-15 11:00:00,8.17,8.18,8.11,8.13,169500.0,5.7371,5.7441,5.695,5.709,169500.0
2007-03-15 11:30:00,8.12,8.12,8.05,8.06,526000.0,5.702,5.702,5.6528,5.6598,526000.0
2007-03-15 12:00:00,8.06,8.08,8.02,8.05,370000.0,5.6598,5.6739,5.6318,5.6528,370000.0
2007-03-15 12:30:00,8.05,8.12,8.05,8.08,405500.0,5.6528,5.702,5.6528,5.6739,405500.0
2007-03-15 13:00:00,8.09,8.14,8.06,8.12,273500.0,5.6809,5.716,5.6598,5.702,273500.0
2007-03-15 13:30:00,8.12,8.12,8.05,8.09,283500.0,5.702,5.702,5.6528,5.6809,283500.0
2007-03-15 14:00:00,8.09,8.13,8.09,8.12,310500.0,5.6809,5.709,5.6809,5.702,310500.0
2007-03-15 14:30:00,8.11,8.13,8.09,8.11,360000.0,5.695,5.709,5.6809,5.695,360000.0
2007-03-15 15:00:00,8.11,8.11,8.07,8.08,216500.0,5.695,5.695,5.6669,5.6739,216500.0
2007-03-15 15:30:00,8.08,8.1,8.04,8.09,357000.0,5.6739,5.6879,5.6458,5.6809,357000.0
2007-03-16 09:30:00,8.1,8.17,8.01,8.13,1350500.0,5.6879,5.7371,5.6247,5.709,1350500.0
2007-03-16 10:00:00,8.13,8.17,8.13,8.15,740500.0,5.709,5.7371,5.709,5.723,740500.0
2007-03-16 10:30:00,8.14,8.14,8.06,8.07,354500.0,5.716,5.716,5.6598,5.6669,354500.0
2007-03-16 11:00:00,8.07,8.08,8.02,8.06,255000.0,5.6669,5.6739,5.6318,5.6598,255000.0
2007-03-16 11:30:00,8.06,8.06,8.03,8.05,212000.0,5.6598,5.6598,5.6388,5.6528,212000.0
2007-03-16 12:00:00,8.04,8.07,8.04,8.06,140500.0,5.6458,5.6669,5.6458,5.6598,140500.0
2007-03-16 12:30:00,8.05,8.07,8.04,8.04,220500.0,5.6528,5.6669,5.6458,5.6458,220500.0
2007-03-16 13:00:00,8.04,8.05,8.03,8.04,374000.0,5.6458,5.6528,5.6388,5.6458,374000.0
2007-03-16 13:30:00,8.05,8.06,8.03,8.04,297000.0,5.6528,5.6598,5.6388,5.6458,297000.0
2007-03-16 14:00:00,8.04,8.04,8.01,8.03,308000.0,5.6458,5.6458,5.6247,5.6388,308000.0
2007-03-16 14:30:00,8.03,8.04,8.01,8.03,348000.0,5.6388,5.6458,5.6247,5.6388,348000.0
2007-03-16 15:00:00,8.03,8.05,8.02,8.05,321500.0,5.6388,5.6528,5.6318,5.6528,321500.0
2007-03-16 15:30:00,8.05,8.06,8.01,8.03,663500.0,5.6528,5.6598,5.6247,5.6388,663500.0
2007-03-19 09:30:00,8.13,8.27,8.13,8.27,594500.0,5.709,5.8073,5.709,5.8073,594500.0
2007-03-19 10:00:00,8.26,8.31,8.22,8.31,431000.0,5.8003,5.8354,5.7722,5.8354,431000.0
2007-03-19 10:30:00,8.31,8.31,8.25,8.3,382000.0,5.8354,5.8354,5.7933,5.8284,382000.0
2007-03-19 11:00:00,8.3,8.3,8.26,8.29,265000.0,5.8284,5.8284,5.8003,5.8214,265000.0
2007-03-19 11:30:00,8.3,8.3,8.29,8.29,206000.0,5.8284,5.8284,5.8214,5.8214,206000.0
2007-03-19 12:00:00,8.3,8.3,8.28,8.3,252500.0,5.8284,5.8284,5.8143,5.8284,252500.0
2007-03-19 12:30:00,8.3,8.34,8.3,8.32,273000.0,5.8284,5.8565,5.8284,5.8424,273000.0
2007-03-19 13:00:00,8.31,8.36,8.31,8.34,189500.0,5.8354,5.8705,5.8354,5.8565,189500.0
2007-03-19 13:30:00,8.34,8.4,8.32,8.4,253500.0,5.8565,5.8986,5.8424,5.8986,253500.0
2007-03-19 14:00:00,8.39,8.4,8.32,8.32,241000.0,5.8916,5.8986,5.8424,5.8424,241000.0
2007-03-19 14:30:00,8.32,8.37,8.32,8.34,287500.0,5.8424,5.8775,5.8424,5.8565,287500.0
2007-03-19 15:00:00,8.34,8.35,8.29,8.3,322500.0,5.8565,5.8635,5.8214,5.8284,322500.0
2007-03-19 15:30:00,8.3,8.35,8.29,8.34,362000.0,5.8284,5.8635,5.8214,5.8565,362000.0
2007-03-20 09:30:00,8.35,8.39,8.31,8.33,251000.0,5.8635,5.8916,5.8354,5.8494,251000.0
2007-03-20 10:00:00,8.32,8.45,8.29,8.42,395000.0,5.8424,5.9337,5.8214,5.9126,395000.0
2007-03-20 10:30:00,8.43,8.53,8.42,8.53,616500.0,5.9197,5.9899,5.9126,5.9899,616500.0
2007-03-20 11:00:00,8.53,8.53,8.44,8.44,396000.0,5.9899,5.9899,5.9267,5.9267,396000.0
2007-03-20 11:30:00,8.44,8.46,8.42,8.44,201500.0,5.9267,5.9407,5.9126,5.9267,201500.0
2007-03-20 12:00:00,8.44,8.48,8.44,8.48,136500.0,5.9267,5.9548,5.9267,5.9548,136500.0
2007-03-20 12:30:00,8.48,8.49,8.44,8.44,173500.0,5.9548,5.9618,5.9267,5.9267,173500.0
2007-03-20 13:00:00,8.44,8.44,8.39,8.4,365000.0,5.9267,5.9267,5.8916,5.8986,365000.0
2007-03-20 13:30:00,8.4,8.45,8.39,8.45,189500.0,5.8986,5.9337,5.8916,5.9337,189500.0
2007-03-20 14:00:00,8.45,8.47,8.42,8.45,219500.0,5.9337,5.9478,5.9126,5.9337,219500.0
2007-03-20 14:30:00,8.45,8.47,8.43,8.44,191000.0,5.9337,5.9478,5.9197,5.9267,191000.0
2007-03-20 15:00:00,8.44,8.47,8.44,8.44,163500.0,5.9267,5.9478,5.9267,5.9267,163500.0
2007-03-20 15:30:00,8.44,8.54,8.44,8.48,364000.0,5.9267,5.9969,5.9267,5.9548,364000.0
2007-03-21 09:30:00,8.51,8.62,8.5,8.55,539500.0,5.9758,6.0531,5.9688,6.0039,539500.0
2007-03-21 10:00:00,8.55,8.62,8.54,8.62,405500.0,6.0039,6.0531,5.9969,6.0531,405500.0
2007-03-21 10:30:00,8.62,8.62,8.57,8.59,345500.0,6.0531,6.0531,6.018,6.032,345500.0
2007-03-21 11:00:00,8.59,8.59,8.57,8.58,186500.0,6.032,6.032,6.018,6.025,186500.0
2007-03-21 11:30:00,8.58,8.58,8.57,8.57,114500.0,6.025,6.025,6.018,6.018,114500.0
2007-03-21 12:00:00,8.56,8.57,8.55,8.56,108000.0,6.011,6.018,6.0039,6.011,108000.0
2007-03-21 12:30:00,8.56,8.58,8.56,8.58,169000.0,6.011,6.025,6.011,6.025,169000.0
2007-03-21 13:00:00,8.58,8.59,8.58,8.59,130500.0,6.025,6.032,6.025,6.032,130500.0
2007-03-21 13:30:00,8.59,8.59,8.58,8.58,173500.0,6.032,6.032,6.025,6.025,173500.0
2007-03-21 14:00:00,8.58,8.67,8.57,8.64,747500.0,6.025,6.0882,6.018,6.0671,747500.0
2007-03-21 14:30:00,8.65,8.73,8.64,8.73,682500.0,6.0742,6.1303,6.0671,6.1303,682500.0
2007-03-21 15:00:00,8.73,8.74,8.67,8.68,681000.0,6.1303,6.1374,6.0882,6.0952,681000.0
2007-03-21 15:30:00,8.68,8.7,8.62,8.66,980500.0,6.0952,6.1093,6.0531,6.0812,980500.0
2007-03-22 09:30:00,8.71,8.73,8.61,8.66,406500.0,6.1163,6.1303,6.0461,6.0812,406500.0
2007-03-22 10:00:00,8.65,8.67,8.6,8.65,387500.0,6.0742,6.0882,6.039,6.0742,387500.0
2007-03-22 10:30:00,8.64,8.65,8.61,8.61,129000.0,6.0671,6.0742,6.0461,6.0461,129000.0
2007-03-22 11:00:00,8.6,8.63,8.6,8.63,102000.0,6.039,6.0601,6.039,6.0601,102000.0
2007-03-22 11:30:00,8.63,8.63,8.62,8.63,95500.0,6.0601,6.0601,6.0531,6.0601,95500.0
2007-03-22 12:00:00,8.63,8.65,8.62,8.62,255500.0,6.0601,6.0742,6.0531,6.0531,255500.0
2007-03-22 12:30:00,8.62,8.62,8.61,8.61,147000.0,6.0531,6.0531,6.0461,6.0461,147000.0
2007-03-22 13:00:00,8.61,8.61,8.52,8.55,205500.0,6.0461,6.0461,5.9829,6.0039,205500.0
2007-03-22 13:30:00,8.56,8.59,8.55,8.59,174500.0,6.011,6.032,6.0039,6.032,174500.0
2007-03-22 14:00:00,8.59,8.61,8.59,8.59,302500.0,6.032,6.0461,6.032,6.032,302500.0
2007-03-22 14:30:00,8.59,8.61,8.59,8.61,308000.0,6.032,6.0461,6.032,6.0461,308000.0
2007-03-22 15:00:00,8.6,8.61,8.59,8.6,253500.0,6.039,6.0461,6.032,6.039,253500.0
2007-03-22 15:30:00,8.6,8.6,8.57,8.6,263000.0,6.039,6.039,6.018,6.039,263000.0
2007-03-23 09:30:00,8.6,8.62,8.45,8.5,498500.0,6.039,6.0531,5.9337,5.9688,498500.0
2007-03-23 10:00:00,8.5,8.51,8.32,8.4,1018000.0,5.9688,5.9758,5.8424,5.8986,1018000.0
2007-03-23 10:30:00,8.4,8.43,8.35,8.36,645500.0,5.8986,5.9197,5.8635,5.8705,645500.0
2007-03-23 11:00:00,8.36,8.39,8.35,8.38,300000.0,5.8705,5.8916,5.8635,5.8846,300000.0
2007-03-23 11:30:00,8.38,8.4,8.35,8.39,330000.0,5.8846,5.8986,5.8635,5.8916,330000.0
2007-03-23 12:00:00,8.39,8.42,8.38,8.42,270000.0,5.8916,5.9126,5.8846,5.9126,270000.0
2007-03-23 12:30:00,8.41,8.43,8.41,8.42,192500.0,5.9056,5.9197,5.9056,5.9126,192500.0
2007-03-23 13:00:00,8.42,8.43,8.4,8.4,243000.0,5.9126,5.9197,5.8986,5.8986,243000.0
2007-03-23 13:30:00,8.4,8.4,8.39,8.4,138000.0,5.8986,5.8986,5.8916,5.8986,138000.0
2007-03-23 14:00:00,8.4,8.4,8.4,8.4,146000.0,5.8986,5.8986,5.8986,5.8986,146000.0
2007-03-23 14:30:00,8.4,8.4,8.4,8.4,240500.0,5.8986,5.8986,5.8986,5.8986,240500.0
2007-03-23 15:00:00,8.4,8.4,8.4,8.4,192500.0,5.8986,5.8986,5.8986,5.8986,192500.0
2007-03-23 15:30:00,8.4,8.4,8.35,8.36,333500.0,5.8986,5.8986,5.8635,5.8705,333500.0
2007-03-26 09:30:00,8.37,8.42,7.86,8.0,2168000.0,5.8775,5.9126,5.5194,5.6177,2168000.0
2007-03-26 10:00:00,8.01,8.06,7.93,7.96,1300000.0,5.6247,5.6598,5.5686,5.5896,1300000.0
2007-03-26 10:30:00,7.95,8.06,7.91,8.01,952500.0,5.5826,5.6598,5.5545,5.6247,952500.0
2007-03-26 11:00:00,8.01,8.06,7.98,8.06,650500.0,5.6247,5.6598,5.6037,5.6598,650500.0
2007-03-26 11:30:00,8.06,8.1,8.04,8.07,331000.0,5.6598,5.6879,5.6458,5.6669,331000.0
2007-03-26 12:00:00,8.07,8.16,8.07,8.13,384000.0,5.6669,5.7301,5.6669,5.709,384000.0
2007-03-26 12:30:00,8.13,8.22,8.13,8.2,492500.0,5.709,5.7722,5.709,5.7582,492500.0
2007-03-26 13:00:00,8.2,8.2,8.19,8.19,228500.0,5.7582,5.7582,5.7511,5.7511,228500.0
2007-03-26 13:30:00,8.19,8.23,8.16,8.17,406000.0,5.7511,5.7792,5.7301,5.7371,406000.0
2007-03-26 14:00:00,8.17,8.17,8.13,8.14,388500.0,5.7371,5.7371,5.709,5.716,388500.0
2007-03-26 14:30:00,8.14,8.17,8.14,8.17,278500.0,5.716,5.7371,5.716,5.7371,278500.0
2007-03-26 15:00:00,8.17,8.18,8.16,8.18,276000.0,5.7371,5.7441,5.7301,5.7441,276000.0
2007-03-26 15:30:00,8.18,8.21,8.18,8.2,811000.0,5.7441,5.7652,5.7441,5.7582,811000.0
2007-03-27 09:30:00,8.18,8.18,7.72,7.79,2080000.0,5.7441,5.7441,5.4211,5.4702,2080000.0
2007-03-27 10:00:00,7.79,7.84,7.57,7.69,3305500.0,5.4702,5.5054,5.3158,5.4,3305500.0
2007-03-27 10:30:00,7.69,7.8,7.64,7.8,1030500.0,5.4,5.4773,5.3649,5.4773,1030500.0
2007-03-27 11:00:00,7.79,7.79,7.62,7.64,1773500.0,5.4702,5.4702,5.3509,5.3649,1773500.0
2007-03-27 11:30:00,7.65,7.76,7.63,7.75,969500.0,5.3719,5.4492,5.3579,5.4422,969500.0
2007-03-27 12:00:00,7.75,7.76,7.71,7.74,765000.0,5.4422,5.4492,5.4141,5.4351,765000.0
2007-03-27 12:30:00,7.73,7.76,7.73,7.75,640000.0,5.4281,5.4492,5.4281,5.4422,640000.0
2007-03-27 13:00:00,7.75,7.8,7.75,7.75,793500.0,5.4422,5.4773,5.4422,5.4422,793500.0
2007-03-27 13:30:00,7.75,7.75,7.66,7.69,785000.0,5.4422,5.4422,5.379,5.4,785000.0
2007-03-27 14:00:00,7.69,7.7,7.61,7.63,825500.0,5.4,5.4071,5.3439,5.3579,825500.0
2007-03-27 14:30:00,7.64,7.72,7.63,7.71,583500.0,5.3649,5.4211,5.3579,5.4141,583500.0
2007-03-27 15:00:00,7.72,7.77,7.67,7.67,1140500.0,5.4211,5.4562,5.386,5.386,1140500.0
2007-03-27 15:30:00,7.67,7.7,7.67,7.68,1260500.0,5.386,5.4071,5.386,5.393,1260500.0
2007-03-28 09:30:00,7.59,7.6,7.36,7.37,1683500.0,5.3298,5.3368,5.1683,5.1753,1683500.0
2007-03-28 10:00:00,7.37,7.52,7.34,7.49,1157000.0,5.1753,5.2807,5.1543,5.2596,1157000.0
2007-03-28 10:30:00,7.49,7.55,7.38,7.55,798000.0,5.2596,5.3017,5.1823,5.3017,798000.0
2007-03-28 11:00:00,7.55,7.58,7.51,7.54,694000.0,5.3017,5.3228,5.2736,5.2947,694000.0
2007-03-28 11:30:00,7.54,7.58,7.51,7.57,466500.0,5.2947,5.3228,5.2736,5.3158,466500.0
2007-03-28 12:00:00,7.57,7.68,7.56,7.63,814500.0,5.3158,5.393,5.3087,5.3579,814500.0
2007-03-28 12:30:00,7.63,7.66,7.6,7.62,516000.0,5.3579,5.379,5.3368,5.3509,516000.0
2007-03-28 13:00:00,7.62,7.66,7.6,7.66,293500.0,5.3509,5.379,5.3368,5.379,293500.0
2007-03-28 13:30:00,7.66,7.72,7.65,7.69,795000.0,5.379,5.4211,5.3719,5.4,795000.0
2007-03-28 14:00:00,7.69,7.69,7.61,7.64,579000.0,5.4,5.4,5.3439,5.3649,579000.0
2007-03-28 14:30:00,7.64,7.64,7.57,7.58,568500.0,5.3649,5.3649,5.3158,5.3228,568500.0
2007-03-28 15:00:00,7.58,7.59,7.52,7.55,810000.0,5.3228,5.3298,5.2807,5.3017,810000.0
2007-03-28 15:30:00,7.55,7.6,7.47,7.54,1241000.0,5.3017,5.3368,5.2455,5.2947,1241000.0
2007-03-29 09:30:00,7.76,7.8,7.65,7.68,844000.0,5.4492,5.4773,5.3719,5.393,844000.0
2007-03-29 10:00:00,7.68,7.68,7.63,7.67,487000.0,5.393,5.393,5.3579,5.386,487000.0
2007-03-29 10:30:00,7.67,7.69,7.64,7.68,580000.0,5.386,5.4,5.3649,5.393,580000.0
2007-03-29 11:00:00,7.67,7.69,7.66,7.68,307500.0,5.386,5.4,5.379,5.393,307500.0
2007-03-29 11:30:00,7.68,7.71,7.63,7.63,358500.0,5.393,5.4141,5.3579,5.3579,358500.0
2007-03-29 12:00:00,7.63,7.68,7.63,7.65,386500.0,5.3579,5.393,5.3579,5.3719,386500.0
2007-03-29 12:30:00,7.65,7.67,7.63,7.65,229500.0,5.3719,5.386,5.3579,5.3719,229500.0
2007-03-29 13:00:00,7.65,7.66,7.62,7.66,540000.0,5.3719,5.379,5.3509,5.379,540000.0
2007-03-29 13:30:00,7.66,7.67,7.6,7.6,481000.0,5.379,5.386,5.3368,5.3368,481000.0
2007-03-29 14:00:00,7.6,7.6,7.53,7.59,399500.0,5.3368,5.3368,5.2877,5.3298,399500.0
2007-03-29 14:30:00,7.59,7.63,7.55,7.61,409000.0,5.3298,5.3579,5.3017,5.3439,409000.0
2007-03-29 15:00:00,7.61,7.67,7.6,7.67,452500.0,5.3439,5.386,5.3368,5.386,452500.0
2007-03-29 15:30:00,7.67,7.77,7.67,7.75,1472500.0,5.386,5.4562,5.386,5.4422,1472500.0
2007-03-30 09:30:00,7.94,7.94,7.75,7.77,1302000.0,5.5756,5.5756,5.4422,5.4562,1302000.0
2007-03-30 10:00:00,7.77,7.82,7.44,7.59,1969500.0,5.4562,5.4913,5.2245,5.3298,1969500.0
2007-03-30 10:30:00,7.59,7.67,7.54,7.66,1015000.0,5.3298,5.386,5.2947,5.379,1015000.0
2007-03-30 11:00:00,7.66,7.7,7.58,7.6,829500.0,5.379,5.4071,5.3228,5.3368,829500.0
2007-03-30 11:30:00,7.6,7.64,7.52,7.55,1103000.0,5.3368,5.3649,5.2807,5.3017,1103000.0
2007-03-30 12:00:00,7.54,7.63,7.54,7.58,531000.0,5.2947,5.3579,5.2947,5.3228,531000.0
2007-03-30 12:30:00,7.58,7.68,7.56,7.58,452000.0,5.3228,5.393,5.3087,5.3228,452000.0
2007-03-30 13:00:00,7.58,7.63,7.53,7.6,601000.0,5.3228,5.3579,5.2877,5.3368,601000.0
2007-03-30 13:30:00,7.6,7.68,7.59,7.6,367000.0,5.3368,5.393,5.3298,5.3368,367000.0
2007-03-30 14:00:00,7.6,7.68,7.6,7.68,434000.0,5.3368,5.393,5.3368,5.393,434000.0
2007-03-30 14:30:00,7.68,7.71,7.67,7.67,487500.0,5.393,5.4141,5.386,5.386,487500.0
2007-03-30 15:00:00,7.68,7.69,7.66,7.68,644500.0,5.393,5.4,5.379,5.393,644500.0
2007-03-30 15:30:00,7.68,7.73,7.65,7.69,1505500.0,5.393,5.4281,5.3719,5.4,1505500.0
2007-04-02 09:30:00,7.67,7.71,7.6,7.65,852000.0,5.386,5.4141,5.3368,5.3719,852000.0
2007-04-02 10:00:00,7.65,7.67,7.59,7.63,562500.0,5.3719,5.386,5.3298,5.3579,562500.0
2007-04-02 10:30:00,7.63,7.74,7.62,7.73,332500.0,5.3579,5.4351,5.3509,5.4281,332500.0
2007-04-02 11:00:00,7.73,7.77,7.69,7.69,289000.0,5.4281,5.4562,5.4,5.4,289000.0
2007-04-02 11:30:00,7.69,7.72,7.66,7.71,840500.0,5.4,5.4211,5.379,5.4141,840500.0
2007-04-02 12:00:00,7.71,7.76,7.71,7.73,568500.0,5.4141,5.4492,5.4141,5.4281,568500.0
2007-04-02 12:30:00,7.73,7.76,7.72,7.73,143000.0,5.4281,5.4492,5.4211,5.4281,143000.0
2007-04-02 13:00:00,7.74,7.76,7.7,7.72,438500.0,5.4351,5.4492,5.4071,5.4211,438500.0
2007-04-02 13:30:00,7.72,7.72,7.69,7.7,331000.0,5.4211,5.4211,5.4,5.4071,331000.0
2007-04-02 14:00:00,7.7,7.72,7.69,7.71,361500.0,5.4071,5.4211,5.4,5.4141,361500.0
2007-04-02 14:30:00,7.72,7.75,7.72,7.73,285000.0,5.4211,5.4422,5.4211,5.4281,285000.0
2007-04-02 15:00:00,7.73,7.77,7.73,7.77,309500.0,5.4281,5.4562,5.4281,5.4562,309500.0
2007-04-02 15:30:00,7.77,7.81,7.74,7.81,1613500.0,5.4562,5.4843,5.4351,5.4843,1613500.0
2007-04-03 09:30:00,7.86,7.9,7.77,7.83,718500.0,5.5194,5.5475,5.4562,5.4983,718500.0
2007-04-03 10:00:00,7.83,7.88,7.77,7.8,566500.0,5.4983,5.5334,5.4562,5.4773,566500.0
2007-04-03 10:30:00,7.79,7.84,7.79,7.84,901000.0,5.4702,5.5054,5.4702,5.5054,901000.0
2007-04-03 11:00:00,7.84,7.87,7.83,7.86,390500.0,5.5054,5.5264,5.4983,5.5194,390500.0
2007-04-03 11:30:00,7.86,7.88,7.85,7.87,193500.0,5.5194,5.5334,5.5124,5.5264,193500.0
2007-04-03 12:00:00,7.87,7.91,7.87,7.91,480000.0,5.5264,5.5545,5.5264,5.5545,480000.0
2007-04-03 12:30:00,7.91,7.93,7.9,7.92,322500.0,5.5545,5.5686,5.5475,5.5615,322500.0
2007-04-03 13:00:00,7.92,7.94,7.9,7.93,379000.0,5.5615,5.5756,5.5475,5.5686,379000.0
2007-04-03 13:30:00,7.93,8.02,7.93,7.99,1406000.0,5.5686,5.6318,5.5686,5.6107,1406000.0
2007-04-03 14:00:00,7.99,8.0,7.94,7.97,362000.0,5.6107,5.6177,5.5756,5.5966,362000.0
2007-04-03 14:30:00,7.97,7.99,7.97,7.98,239500.0,5.5966,5.6107,5.5966,5.6037,239500.0
2007-04-03 15:00:00,7.98,7.98,7.92,7.93,542500.0,5.6037,5.6037,5.5615,5.5686,542500.0
2007-04-03 15:30:00,7.93,7.93,7.89,7.91,549000.0,5.5686,5.5686,5.5405,5.5545,549000.0
2007-04-04 09:30:00,8.0,8.06,7.85,7.89,644000.0,5.6177,5.6598,5.5124,5.5405,644000.0
2007-04-04 10:00:00,7.9,8.01,7.87,7.99,464000.0,5.5475,5.6247,5.5264,5.6107,464000.0
2007-04-04 10:30:00,7.99,8.01,7.97,8.01,286000.0,5.6107,5.6247,5.5966,5.6247,286000.0
2007-04-04 11:00:00,8.01,8.01,7.98,8.0,257500.0,5.6247,5.6247,5.6037,5.6177,257500.0
2007-04-04 11:30:00,8.0,8.0,7.96,7.99,193000.0,5.6177,5.6177,5.5896,5.6107,193000.0
2007-04-04 12:00:00,7.98,8.0,7.98,8.0,297500.0,5.6037,5.6177,5.6037,5.6177,297500.0
2007-04-04 12:30:00,8.0,8.0,7.99,8.0,142500.0,5.6177,5.6177,5.6107,5.6177,142500.0
2007-04-04 13:00:00,7.99,7.99,7.95,7.97,109500.0,5.6107,5.6107,5.5826,5.5966,109500.0
2007-04-04 13:30:00,7.97,7.97,7.93,7.97,254500.0,5.5966,5.5966,5.5686,5.5966,254500.0
2007-04-04 14:00:00,7.97,8.0,7.96,7.99,289500.0,5.5966,5.6177,5.5896,5.6107,289500.0
2007-04-04 14:30:00,7.99,8.0,7.99,8.0,244000.0,5.6107,5.6177,5.6107,5.6177,244000.0
2007-04-04 15:00:00,8.0,8.0,7.99,8.0,216000.0,5.6177,5.6177,5.6107,5.6177,216000.0
2007-04-04 15:30:00,8.0,8.04,8.0,8.02,624500.0,5.6177,5.6458,5.6177,5.6318,624500.0
2007-04-05 09:30:00,8.11,8.26,8.06,8.2,726500.0,5.695,5.8003,5.6598,5.7582,726500.0
2007-04-05 10:00:00,8.21,8.28,8.19,8.27,846000.0,5.7652,5.8143,5.7511,5.8073,846000.0
2007-04-05 10:30:00,8.27,8.3,8.25,8.25,509000.0,5.8073,5.8284,5.7933,5.7933,509000.0
2007-04-05 11:00:00,8.25,8.25,8.17,8.17,382000.0,5.7933,5.7933,5.7371,5.7371,382000.0
2007-04-05 11:30:00,8.17,8.18,8.13,8.16,353500.0,5.7371,5.7441,5.709,5.7301,353500.0
2007-04-05 12:00:00,8.17,8.23,8.17,8.2,331000.0,5.7371,5.7792,5.7371,5.7582,331000.0
2007-04-05 12:30:00,8.2,8.2,8.17,8.19,163000.0,5.7582,5.7582,5.7371,5.7511,163000.0
2007-04-05 13:00:00,8.19,8.2,8.16,8.16,159500.0,5.7511,5.7582,5.7301,5.7301,159500.0
2007-04-05 13:30:00,8.16,8.21,8.16,8.18,220500.0,5.7301,5.7652,5.7301,5.7441,220500.0
2007-04-05 14:00:00,8.18,8.2,8.17,8.18,140500.0,5.7441,5.7582,5.7371,5.7441,140500.0
2007-04-05 14:30:00,8.18,8.2,8.18,8.2,196000.0,5.7441,5.7582,5.7441,5.7582,196000.0
2007-04-05 15:00:00,8.2,8.21,8.19,8.21,241500.0,5.7582,5.7652,5.7511,5.7652,241500.0
2007-04-05 15:30:00,8.21,8.23,8.21,8.21,447500.0,5.7652,5.7792,5.7652,5.7652,447500.0
2007-04-09 09:30:00,8.28,8.43,8.24,8.4,894500.0,5.8143,5.9197,5.7862,5.8986,894500.0
2007-04-09 10:00:00,8.41,8.47,8.31,8.34,920500.0,5.9056,5.9478,5.8354,5.8565,920500.0
2007-04-09 10:30:00,8.33,8.37,8.31,8.33,544500.0,5.8494,5.8775,5.8354,5.8494,544500.0
2007-04-09 11:00:00,8.33,8.35,8.32,8.33,493500.0,5.8494,5.8635,5.8424,5.8494,493500.0
2007-04-09 11:30:00,8.33,8.33,8.3,8.31,370000.0,5.8494,5.8494,5.8284,5.8354,370000.0
2007-04-09 12:00:00,8.32,8.33,8.31,8.33,364000.0,5.8424,5.8494,5.8354,5.8494,364000.0
2007-04-09 12:30:00,8.32,8.33,8.31,8.32,221000.0,5.8424,5.8494,5.8354,5.8424,221000.0
2007-04-09 13:00:00,8.32,8.32,8.29,8.3,189000.0,5.8424,5.8424,5.8214,5.8284,189000.0
2007-04-09 13:30:00,8.3,8.31,8.29,8.3,286000.0,5.8284,5.8354,5.8214,5.8284,286000.0
2007-04-09 14:00:00,8.3,8.31,8.25,8.27,1196500.0,5.8284,5.8354,5.7933,5.8073,1196500.0
2007-04-09 14:30:00,8.27,8.28,8.25,8.28,251500.0,5.8073,5.8143,5.7933,5.8143,251500.0
2007-04-09 15:00:00,8.28,8.28,8.26,8.27,291500.0,5.8143,5.8143,5.8003,5.8073,291500.0
2007-04-09 15:30:00,8.27,8.29,8.26,8.26,369000.0,5.8073,5.8214,5.8003,5.8003,369000.0
2007-04-10 09:30:00,8.02,8.08,7.71,8.0,1756500.0,5.6318,5.6739,5.4141,5.6177,1756500.0
2007-04-10 10:00:00,8.0,8.06,7.97,8.03,766500.0,5.6177,5.6598,5.5966,5.6388,766500.0
2007-04-10 10:30:00,8.04,8.08,8.02,8.07,358500.0,5.6458,5.6739,5.6318,5.6669,358500.0
2007-04-10 11:00:00,8.07,8.08,8.0,8.01,844500.0,5.6669,5.6739,5.6177,5.6247,844500.0
2007-04-10 11:30:00,8.01,8.1,8.01,8.1,398000.0,5.6247,5.6879,5.6247,5.6879,398000.0
2007-04-10 12:00:00,8.1,8.22,8.1,8.19,471000.0,5.6879,5.7722,5.6879,5.7511,471000.0
2007-04-10 12:30:00,8.19,8.22,8.17,8.17,256000.0,5.7511,5.7722,5.7371,5.7371,256000.0
2007-04-10 13:00:00,8.17,8.2,8.15,8.2,316500.0,5.7371,5.7582,5.723,5.7582,316500.0
2007-04-10 13:30:00,8.2,8.24,8.17,8.17,239000.0,5.7582,5.7862,5.7371,5.7371,239000.0
2007-04-10 14:00:00,8.17,8.2,8.17,8.19,287500.0,5.7371,5.7582,5.7371,5.7511,287500.0
2007-04-10 14:30:00,8.19,8.21,8.19,8.19,162500.0,5.7511,5.7652,5.7511,5.7511,162500.0
2007-04-10 15:00:00,8.19,8.21,8.16,8.17,519000.0,5.7511,5.7652,5.7301,5.7371,519000.0
2007-04-10 15:30:00,8.17,8.17,8.13,8.13,625500.0,5.7371,5.7371,5.709,5.709,625500.0
2007-04-11 09:30:00,8.16,8.34,8.16,8.29,1291500.0,5.7301,5.8565,5.7301,5.8214,1291500.0
2007-04-11 10:00:00,8.29,8.33,8.25,8.27,656500.0,5.8214,5.8494,5.7933,5.8073,656500.0
2007-04-11 10:30:00,8.27,8.29,8.17,8.22,447000.0,5.8073,5.8214,5.7371,5.7722,447000.0
2007-04-11 11:00:00,8.22,8.23,8.17,8.23,505000.0,5.7722,5.7792,5.7371,5.7792,505000.0
2007-04-11 11:30:00,8.23,8.31,8.23,8.3,776500.0,5.7792,5.8354,5.7792,5.8284,776500.0
2007-04-11 12:00:00,8.3,8.4,8.3,8.39,498500.0,5.8284,5.8986,5.8284,5.8916,498500.0
2007-04-11 12:30:00,8.39,8.39,8.35,8.36,260500.0,5.8916,5.8916,5.8635,5.8705,260500.0
2007-04-11 13:00:00,8.36,8.36,8.3,8.3,206500.0,5.8705,5.8705,5.8284,5.8284,206500.0
2007-04-11 13:30:00,8.3,8.32,8.26,8.26,186000.0,5.8284,5.8424,5.8003,5.8003,186000.0
2007-04-11 14:00:00,8.27,8.27,8.2,8.23,542500.0,5.8073,5.8073,5.7582,5.7792,542500.0
2007-04-11 14:30:00,8.23,8.24,8.19,8.23,285500.0,5.7792,5.7862,5.7511,5.7792,285500.0
2007-04-11 15:00:00,8.23,8.32,8.22,8.3,700500.0,5.7792,5.8424,5.7722,5.8284,700500.0
2007-04-11 15:30:00,8.3,8.37,8.29,8.34,957500.0,5.8284,5.8775,5.8214,5.8565,957500.0
2007-04-12 09:30:00,8.34,8.36,8.25,8.3,292000.0,5.8565,5.8705,5.7933,5.8284,292000.0
2007-04-12 10:00:00,8.29,8.35,8.28,8.35,390000.0,5.8214,5.8635,5.8143,5.8635,390000.0
2007-04-12 10:30:00,8.35,8.35,8.32,8.33,295500.0,5.8635,5.8635,5.8424,5.8494,295500.0
2007-04-12 11:00:00,8.34,8.35,8.33,8.34,341000.0,5.8565,5.8635,5.8494,5.8565,341000.0
2007-04-12 11:30:00,8.34,8.38,8.31,8.33,292500.0,5.8565,5.8846,5.8354,5.8494,292500.0
2007-04-12 12:00:00,8.33,8.36,8.33,8.33,698500.0,5.8494,5.8705,5.8494,5.8494,698500.0
2007-04-12 12:30:00,8.34,8.34,8.3,8.34,135000.0,5.8565,5.8565,5.8284,5.8565,135000.0
2007-04-12 13:00:00,8.33,8.36,8.33,8.36,523000.0,5.8494,5.8705,5.8494,5.8705,523000.0
2007-04-12 13:30:00,8.36,8.41,8.36,8.4,434000.0,5.8705,5.9056,5.8705,5.8986,434000.0
2007-04-12 14:00:00,8.41,8.43,8.4,8.43,563500.0,5.9056,5.9197,5.8986,5.9197,563500.0
2007-04-12 14:30:00,8.43,8.55,8.43,8.53,811000.0,5.9197,6.0039,5.9197,5.9899,811000.0
2007-04-12 15:00:00,8.53,8.6,8.53,8.57,731000.0,5.9899,6.039,5.9899,6.018,731000.0
2007-04-12 15:30:00,8.57,8.67,8.54,8.65,4117000.0,6.018,6.0882,5.9969,6.0742,4117000.0
2007-04-13 09:30:00,8.86,9.06,8.82,9.04,3323500.0,6.2216,6.3621,6.1935,6.348,3323500.0
2007-04-13 10:00:00,9.03,9.06,8.91,9.01,1880500.0,6.341,6.3621,6.2567,6.327,1880500.0
2007-04-13 10:30:00,9.0,9.0,8.88,8.89,1478000.0,6.3199,6.3199,6.2357,6.2427,1478000.0
2007-04-13 11:00:00,8.89,9.0,8.88,8.95,1229000.0,6.2427,6.3199,6.2357,6.2848,1229000.0
2007-04-13 11:30:00,8.95,9.0,8.95,8.96,967500.0,6.2848,6.3199,6.2848,6.2918,967500.0
2007-04-13 12:00:00,8.96,8.99,8.96,8.99,681500.0,6.2918,6.3129,6.2918,6.3129,681500.0
2007-04-13 12:30:00,8.98,9.05,8.98,9.04,843000.0,6.3059,6.355,6.3059,6.348,843000.0
2007-04-13 13:00:00,9.04,9.04,8.96,8.98,539000.0,6.348,6.348,6.2918,6.3059,539000.0
2007-04-13 13:30:00,8.98,9.05,8.98,9.04,717000.0,6.3059,6.355,6.3059,6.348,717000.0
2007-04-13 14:00:00,9.04,9.04,9.01,9.01,818000.0,6.348,6.348,6.327,6.327,818000.0
2007-04-13 14:30:00,9.01,9.02,8.99,8.99,456000.0,6.327,6.334,6.3129,6.3129,456000.0
2007-04-13 15:00:00,8.99,9.0,8.93,8.93,1185500.0,6.3129,6.3199,6.2708,6.2708,1185500.0
2007-04-13 15:30:00,8.93,8.94,8.86,8.86,2079500.0,6.2708,6.2778,6.2216,6.2216,2079500.0
2007-04-16 09:30:00,9.0,9.07,8.95,8.97,1064000.0,6.3199,6.3691,6.2848,6.2989,1064000.0
2007-04-16 10:00:00,8.97,8.97,8.9,8.92,549500.0,6.2989,6.2989,6.2497,6.2638,549500.0
2007-04-16 10:30:00,8.92,8.95,8.91,8.91,383000.0,6.2638,6.2848,6.2567,6.2567,383000.0
2007-04-16 11:00:00,8.92,8.94,8.87,8.89,457000.0,6.2638,6.2778,6.2286,6.2427,457000.0
2007-04-16 11:30:00,8.88,8.89,8.86,8.88,434500.0,6.2357,6.2427,6.2216,6.2357,434500.0
2007-04-16 12:00:00,8.88,8.88,8.86,8.87,350500.0,6.2357,6.2357,6.2216,6.2286,350500.0
2007-04-16 12:30:00,8.86,8.86,8.82,8.82,329500.0,6.2216,6.2216,6.1935,6.1935,329500.0
2007-04-16 13:00:00,8.82,8.88,8.82,8.87,313000.0,6.1935,6.2357,6.1935,6.2286,313000.0
2007-04-16 13:30:00,8.87,8.88,8.86,8.86,214500.0,6.2286,6.2357,6.2216,6.2216,214500.0
2007-04-16 14:00:00,8.86,8.86,8.82,8.85,408000.0,6.2216,6.2216,6.1935,6.2146,408000.0
2007-04-16 14:30:00,8.85,8.85,8.83,8.84,280500.0,6.2146,6.2146,6.2006,6.2076,280500.0
2007-04-16 15:00:00,8.84,8.86,8.83,8.86,305500.0,6.2076,6.2216,6.2006,6.2216,305500.0
2007-04-16 15:30:00,8.86,8.87,8.82,8.85,788000.0,6.2216,6.2286,6.1935,6.2146,788000.0
2007-04-17 09:30:00,8.84,8.93,8.82,8.86,645000.0,6.2076,6.2708,6.1935,6.2216,645000.0
2007-04-17 10:00:00,8.86,8.88,8.84,8.84,575000.0,6.2216,6.2357,6.2076,6.2076,575000.0
2007-04-17 10:30:00,8.85,8.91,8.84,8.87,422000.0,6.2146,6.2567,6.2076,6.2286,422000.0
2007-04-17 11:00:00,8.87,8.9,8.86,8.87,251000.0,6.2286,6.2497,6.2216,6.2286,251000.0
2007-04-17 11:30:00,8.87,8.94,8.87,8.93,208500.0,6.2286,6.2778,6.2286,6.2708,208500.0
2007-04-17 12:00:00,8.93,8.97,8.91,8.92,360000.0,6.2708,6.2989,6.2567,6.2638,360000.0
2007-04-17 12:30:00,8.92,8.92,8.82,8.82,399500.0,6.2638,6.2638,6.1935,6.1935,399500.0
2007-04-17 13:00:00,8.82,8.84,8.78,8.81,387500.0,6.1935,6.2076,6.1654,6.1865,387500.0
2007-04-17 13:30:00,8.81,8.85,8.81,8.83,213000.0,6.1865,6.2146,6.1865,6.2006,213000.0
2007-04-17 14:00:00,8.83,8.85,8.83,8.84,312000.0,6.2006,6.2146,6.2006,6.2076,312000.0
2007-04-17 14:30:00,8.83,8.84,8.81,8.81,404500.0,6.2006,6.2076,6.1865,6.1865,404500.0
2007-04-17 15:00:00,8.82,8.82,8.79,8.79,524500.0,6.1935,6.1935,6.1725,6.1725,524500.0
2007-04-17 15:30:00,8.79,8.83,8.78,8.8,795500.0,6.1725,6.2006,6.1654,6.1795,795500.0
2007-04-18 09:30:00,8.8,8.82,8.42,8.8,708000.0,6.1795,6.1935,5.9126,6.1795,708000.0
2007-04-18 10:00:00,8.79,8.82,8.71,8.8,570000.0,6.1725,6.1935,6.1163,6.1795,570000.0
2007-04-18 10:30:00,8.8,8.8,8.72,8.73,250000.0,6.1795,6.1795,6.1233,6.1303,250000.0
2007-04-18 11:00:00,8.73,8.79,8.73,8.78,337500.0,6.1303,6.1725,6.1303,6.1654,337500.0
2007-04-18 11:30:00,8.78,8.79,8.72,8.73,315500.0,6.1654,6.1725,6.1233,6.1303,315500.0
2007-04-18 12:00:00,8.73,8.8,8.73,8.8,146500.0,6.1303,6.1795,6.1303,6.1795,146500.0
2007-04-18 12:30:00,8.81,8.84,8.8,8.81,274000.0,6.1865,6.2076,6.1795,6.1865,274000.0
2007-04-18 13:00:00,8.81,8.81,8.8,8.81,277000.0,6.1865,6.1865,6.1795,6.1865,277000.0
2007-04-18 13:30:00,8.81,8.93,8.81,8.91,553000.0,6.1865,6.2708,6.1865,6.2567,553000.0
2007-04-18 14:00:00,8.91,8.94,8.89,8.93,536000.0,6.2567,6.2778,6.2427,6.2708,536000.0
2007-04-18 14:30:00,8.92,8.93,8.9,8.91,428500.0,6.2638,6.2708,6.2497,6.2567,428500.0
2007-04-18 15:00:00,8.91,8.96,8.91,8.95,298500.0,6.2567,6.2918,6.2567,6.2848,298500.0
2007-04-18 15:30:00,8.95,8.99,8.89,8.9,1366500.0,6.2848,6.3129,6.2427,6.2497,1366500.0
2007-04-19 09:30:00,8.79,8.79,8.64,8.72,715500.0,6.1725,6.1725,6.0671,6.1233,715500.0
2007-04-19 10:00:00,8.73,8.77,8.7,8.74,515000.0,6.1303,6.1584,6.1093,6.1374,515000.0
2007-04-19 10:30:00,8.74,8.77,8.73,8.77,520000.0,6.1374,6.1584,6.1303,6.1584,520000.0
2007-04-19 11:00:00,8.76,8.77,8.7,8.7,197500.0,6.1514,6.1584,6.1093,6.1093,197500.0
2007-04-19 11:30:00,8.7,8.81,8.69,8.79,185000.0,6.1093,6.1865,6.1022,6.1725,185000.0
2007-04-19 12:00:00,8.79,8.83,8.76,8.82,182000.0,6.1725,6.2006,6.1514,6.1935,182000.0
2007-04-19 12:30:00,8.82,8.82,8.77,8.82,136000.0,6.1935,6.1935,6.1584,6.1935,136000.0
2007-04-19 13:00:00,8.82,8.82,8.77,8.78,113500.0,6.1935,6.1935,6.1584,6.1654,113500.0
2007-04-19 13:30:00,8.78,8.78,8.74,8.76,148000.0,6.1654,6.1654,6.1374,6.1514,148000.0
2007-04-19 14:00:00,8.75,8.77,8.68,8.68,253500.0,6.1444,6.1584,6.0952,6.0952,253500.0
2007-04-19 14:30:00,8.68,8.69,8.67,8.67,407000.0,6.0952,6.1022,6.0882,6.0882,407000.0
2007-04-19 15:00:00,8.67,8.7,8.66,8.7,359500.0,6.0882,6.1093,6.0812,6.1093,359500.0
2007-04-19 15:30:00,8.7,8.72,8.69,8.69,439500.0,6.1093,6.1233,6.1022,6.1022,439500.0
2007-04-20 09:30:00,8.86,8.98,8.79,8.83,508500.0,6.2216,6.3059,6.1725,6.2006,508500.0
2007-04-20 10:00:00,8.83,8.84,8.76,8.8,368500.0,6.2006,6.2076,6.1514,6.1795,368500.0
2007-04-20 10:30:00,8.8,8.81,8.74,8.75,171000.0,6.1795,6.1865,6.1374,6.1444,171000.0
2007-04-20 11:00:00,8.74,8.8,8.72,8.78,193500.0,6.1374,6.1795,6.1233,6.1654,193500.0
2007-04-20 11:30:00,8.77,8.8,8.74,8.77,150500.0,6.1584,6.1795,6.1374,6.1584,150500.0
2007-04-20 12:00:00,8.77,8.82,8.77,8.78,170000.0,6.1584,6.1935,6.1584,6.1654,170000.0
2007-04-20 12:30:00,8.78,8.79,8.74,8.77,145000.0,6.1654,6.1725,6.1374,6.1584,145000.0
2007-04-20 13:00:00,8.77,8.82,8.77,8.82,71500.0,6.1584,6.1935,6.1584,6.1935,71500.0
2007-04-20 13:30:00,8.82,8.83,8.79,8.79,120500.0,6.1935,6.2006,6.1725,6.1725,120500.0
2007-04-20 14:00:00,8.79,8.82,8.79,8.79,203500.0,6.1725,6.1935,6.1725,6.1725,203500.0
2007-04-20 14:30:00,8.79,8.81,8.78,8.8,175500.0,6.1725,6.1865,6.1654,6.1795,175500.0
2007-04-20 15:00:00,8.8,8.8,8.77,8.78,199500.0,6.1795,6.1795,6.1584,6.1654,199500.0
2007-04-20 15:30:00,8.78,8.8,8.78,8.8,288500.0,6.1654,6.1795,6.1654,6.1795,288500.0
2007-04-23 09:30:00,8.8,8.89,8.74,8.88,429500.0,6.1795,6.2427,6.1374,6.2357,429500.0
2007-04-23 10:00:00,8.88,8.88,8.81,8.82,161000.0,6.2357,6.2357,6.1865,6.1935,161000.0
2007-04-23 10:30:00,8.82,8.83,8.79,8.81,223000.0,6.1935,6.2006,6.1725,6.1865,223000.0
2007-04-23 11:00:00,8.81,8.82,8.8,8.82,114000.0,6.1865,6.1935,6.1795,6.1935,114000.0
2007-04-23 11:30:00,8.82,8.82,8.79,8.8,100500.0,6.1935,6.1935,6.1725,6.1795,100500.0
2007-04-23 12:00:00,8.8,8.81,8.79,8.81,77000.0,6.1795,6.1865,6.1725,6.1865,77000.0
2007-04-23 12:30:00,8.81,8.84,8.81,8.84,132500.0,6.1865,6.2076,6.1865,6.2076,132500.0
2007-04-23 13:00:00,8.84,8.9,8.84,8.89,121500.0,6.2076,6.2497,6.2076,6.2427,121500.0
2007-04-23 13:30:00,8.89,8.89,8.81,8.81,177000.0,6.2427,6.2427,6.1865,6.1865,177000.0
2007-04-23 14:00:00,8.81,8.83,8.8,8.82,89500.0,6.1865,6.2006,6.1795,6.1935,89500.0
2007-04-23 14:30:00,8.83,8.85,8.82,8.85,54000.0,6.2006,6.2146,6.1935,6.2146,54000.0
2007-04-23 15:00:00,8.85,8.85,8.82,8.84,110000.0,6.2146,6.2146,6.1935,6.2076,110000.0
2007-04-23 15:30:00,8.85,8.85,8.82,8.84,157500.0,6.2146,6.2146,6.1935,6.2076,157500.0
2007-04-24 09:30:00,8.88,8.93,8.77,8.81,320000.0,6.2357,6.2708,6.1584,6.1865,320000.0
2007-04-24 10:00:00,8.81,8.81,8.69,8.7,289500.0,6.1865,6.1865,6.1022,6.1093,289500.0
2007-04-24 10:30:00,8.7,8.72,8.66,8.68,321500.0,6.1093,6.1233,6.0812,6.0952,321500.0
2007-04-24 11:00:00,8.68,8.72,8.67,8.69,201500.0,6.0952,6.1233,6.0882,6.1022,201500.0
2007-04-24 11:30:00,8.7,8.71,8.67,8.67,146000.0,6.1093,6.1163,6.0882,6.0882,146000.0
2007-04-24 12:00:00,8.67,8.72,8.66,8.72,434000.0,6.0882,6.1233,6.0812,6.1233,434000.0
2007-04-24 12:30:00,8.72,8.78,8.72,8.78,199000.0,6.1233,6.1654,6.1233,6.1654,199000.0
2007-04-24 13:00:00,8.78,8.8,8.76,8.8,196500.0,6.1654,6.1795,6.1514,6.1795,196500.0
2007-04-24 13:30:00,8.81,8.84,8.8,8.83,131000.0,6.1865,6.2076,6.1795,6.2006,131000.0
2007-04-24 14:00:00,8.83,8.85,8.8,8.81,125500.0,6.2006,6.2146,6.1795,6.1865,125500.0
2007-04-24 14:30:00,8.82,8.82,8.78,8.79,103000.0,6.1935,6.1935,6.1654,6.1725,103000.0
2007-04-24 15:00:00,8.79,8.82,8.78,8.8,103500.0,6.1725,6.1935,6.1654,6.1795,103500.0
2007-04-24 15:30:00,8.81,8.83,8.78,8.83,300500.0,6.1865,6.2006,6.1654,6.2006,300500.0
2007-04-25 09:30:00,8.88,8.96,8.82,8.87,389000.0,6.2357,6.2918,6.1935,6.2286,389000.0
2007-04-25 10:00:00,8.86,8.89,8.77,8.78,533500.0,6.2216,6.2427,6.1584,6.1654,533500.0
2007-04-25 10:30:00,8.78,8.81,8.77,8.79,260500.0,6.1654,6.1865,6.1584,6.1725,260500.0
2007-04-25 11:00:00,8.78,8.89,8.78,8.89,184000.0,6.1654,6.2427,6.1654,6.2427,184000.0
2007-04-25 11:30:00,8.89,8.92,8.89,8.92,265000.0,6.2427,6.2638,6.2427,6.2638,265000.0
2007-04-25 12:00:00,8.92,8.98,8.92,8.98,215500.0,6.2638,6.3059,6.2638,6.3059,215500.0
2007-04-25 12:30:00,8.98,8.99,8.97,8.98,159000.0,6.3059,6.3129,6.2989,6.3059,159000.0
2007-04-25 13:00:00,8.98,8.98,8.94,8.96,173500.0,6.3059,6.3059,6.2778,6.2918,173500.0
2007-04-25 13:30:00,8.96,8.97,8.92,8.94,124500.0,6.2918,6.2989,6.2638,6.2778,124500.0
2007-04-25 14:00:00,8.93,8.98,8.93,8.97,161000.0,6.2708,6.3059,6.2708,6.2989,161000.0
2007-04-25 14:30:00,8.97,8.97,8.93,8.94,266500.0,6.2989,6.2989,6.2708,6.2778,266500.0
2007-04-25 15:00:00,8.94,8.96,8.9,8.9,240000.0,6.2778,6.2918,6.2497,6.2497,240000.0
2007-04-25 15:30:00,8.9,8.93,8.86,8.89,526500.0,6.2497,6.2708,6.2216,6.2427,526500.0
2007-04-26 09:30:00,9.12,9.15,8.88,9.09,1558000.0,6.4042,6.4253,6.2357,6.3831,1558000.0
2007-04-26 10:00:00,9.09,9.11,8.9,8.93,713000.0,6.3831,6.3972,6.2497,6.2708,713000.0
2007-04-26 10:30:00,8.93,9.08,8.93,9.06,356000.0,6.2708,6.3761,6.2708,6.3621,356000.0
2007-04-26 11:00:00,9.06,9.09,9.04,9.04,157500.0,6.3621,6.3831,6.348,6.348,157500.0
2007-04-26 11:30:00,9.05,9.06,9.0,9.06,222000.0,6.355,6.3621,6.3199,6.3621,222000.0
2007-04-26 12:00:00,9.06,9.06,8.99,9.01,149500.0,6.3621,6.3621,6.3129,6.327,149500.0
2007-04-26 12:30:00,9.01,9.02,8.98,8.99,136000.0,6.327,6.334,6.3059,6.3129,136000.0
2007-04-26 13:00:00,8.99,9.04,8.97,9.04,250500.0,6.3129,6.348,6.2989,6.348,250500.0
2007-04-26 13:30:00,9.04,9.34,9.04,9.08,1717500.0,6.348,6.5587,6.348,6.3761,1717500.0
2007-04-26 14:00:00,9.08,9.2,9.08,9.12,571000.0,6.3761,6.4604,6.3761,6.4042,571000.0
2007-04-26 14:30:00,9.12,9.2,9.12,9.16,545500.0,6.4042,6.4604,6.4042,6.4323,545500.0
2007-04-26 15:00:00,9.16,9.2,9.13,9.18,646500.0,6.4323,6.4604,6.4112,6.4463,646500.0
2007-04-26 15:30:00,9.18,9.18,9.13,9.13,870000.0,6.4463,6.4463,6.4112,6.4112,870000.0
2007-04-27 09:30:00,8.51,9.33,8.2,8.99,4763000.0,5.9758,6.5517,5.7582,6.3129,4763000.0
2007-04-27 10:00:00,8.99,9.15,8.98,9.0,752000.0,6.3129,6.4253,6.3059,6.3199,752000.0
2007-04-27 10:30:00,9.01,9.01,8.65,8.75,2102000.0,6.327,6.327,6.0742,6.1444,2102000.0
2007-04-27 11:00:00,8.75,9.08,8.61,8.74,1257500.0,6.1444,6.3761,6.0461,6.1374,1257500.0
2007-04-27 11:30:00,8.75,8.81,8.74,8.8,338000.0,6.1444,6.1865,6.1374,6.1795,338000.0
2007-04-27 12:00:00,8.8,8.81,8.65,8.68,396500.0,6.1795,6.1865,6.0742,6.0952,396500.0
2007-04-27 12:30:00,8.68,8.72,8.65,8.68,228000.0,6.0952,6.1233,6.0742,6.0952,228000.0
2007-04-27 13:00:00,8.68,8.72,8.68,8.72,159000.0,6.0952,6.1233,6.0952,6.1233,159000.0
2007-04-27 13:30:00,8.72,8.78,8.72,8.78,268000.0,6.1233,6.1654,6.1233,6.1654,268000.0
2007-04-27 14:00:00,8.78,8.83,8.78,8.78,506000.0,6.1654,6.2006,6.1654,6.1654,506000.0
2007-04-27 14:30:00,8.78,8.78,8.7,8.73,281500.0,6.1654,6.1654,6.1093,6.1303,281500.0
2007-04-27 15:00:00,8.72,8.72,8.66,8.66,441000.0,6.1233,6.1233,6.0812,6.0812,441000.0
2007-04-27 15:30:00,8.66,8.68,8.6,8.62,758000.0,6.0812,6.0952,6.039,6.0531,758000.0
2007-04-30 09:30:00,8.37,8.37,7.91,8.05,4833500.0,5.8775,5.8775,5.5545,5.6528,4833500.0
2007-04-30 10:00:00,8.06,8.21,8.03,8.11,2158000.0,5.6598,5.7652,5.6388,5.695,2158000.0
2007-04-30 10:30:00,8.11,8.12,7.95,8.06,1742000.0,5.695,5.702,5.5826,5.6598,1742000.0
2007-04-30 11:00:00,8.07,8.17,8.04,8.1,867500.0,5.6669,5.7371,5.6458,5.6879,867500.0
2007-04-30 11:30:00,8.1,8.13,8.06,8.09,633500.0,5.6879,5.709,5.6598,5.6809,633500.0
2007-04-30 12:00:00,8.09,8.18,8.09,8.14,682500.0,5.6809,5.7441,5.6809,5.716,682500.0
2007-04-30 12:30:00,8.15,8.17,8.06,8.16,598500.0,5.723,5.7371,5.6598,5.7301,598500.0
2007-04-30 13:00:00,8.16,8.17,8.05,8.07,534000.0,5.7301,5.7371,5.6528,5.6669,534000.0
2007-04-30 13:30:00,8.07,8.13,8.04,8.09,521000.0,5.6669,5.709,5.6458,5.6809,521000.0
2007-04-30 14:00:00,8.09,8.1,8.0,8.04,783500.0,5.6809,5.6879,5.6177,5.6458,783500.0
2007-04-30 14:30:00,8.04,8.05,8.0,8.03,827500.0,5.6458,5.6528,5.6177,5.6388,827500.0
2007-04-30 15:00:00,8.03,8.04,7.93,7.93,1053500.0,5.6388,5.6458,5.5686,5.5686,1053500.0
2007-04-30 15:30:00,7.93,7.99,7.9,7.93,1507500.0,5.5686,5.6107,5.5475,5.5686,1507500.0
2007-05-01 09:30:00,7.94,8.02,7.78,7.94,1721000.0,5.5756,5.6318,5.4632,5.5756,1721000.0
2007-05-01 10:00:00,7.96,7.97,7.79,7.83,1134500.0,5.5896,5.5966,5.4702,5.4983,1134500.0
2007-05-01 10:30:00,7.83,7.85,7.78,7.85,792500.0,5.4983,5.5124,5.4632,5.5124,792500.0
2007-05-01 11:00:00,7.85,7.87,7.8,7.81,460500.0,5.5124,5.5264,5.4773,5.4843,460500.0
2007-05-01 11:30:00,7.81,7.84,7.75,7.76,598500.0,5.4843,5.5054,5.4422,5.4492,598500.0
2007-05-01 12:00:00,7.76,7.81,7.76,7.76,469000.0,5.4492,5.4843,5.4492,5.4492,469000.0
2007-05-01 12:30:00,7.76,7.79,7.72,7.77,649000.0,5.4492,5.4702,5.4211,5.4562,649000.0
2007-05-01 13:00:00,7.77,7.77,7.68,7.69,702500.0,5.4562,5.4562,5.393,5.4,702500.0
2007-05-01 13:30:00,7.69,7.71,7.67,7.67,428500.0,5.4,5.4141,5.386,5.386,428500.0
2007-05-01 14:00:00,7.67,7.71,7.64,7.68,837500.0,5.386,5.4141,5.3649,5.393,837500.0
2007-05-01 14:30:00,7.68,7.74,7.64,7.7,950500.0,5.393,5.4351,5.3649,5.4071,950500.0
2007-05-01 15:00:00,7.7,7.75,7.69,7.71,831500.0,5.4071,5.4422,5.4,5.4141,831500.0
2007-05-01 15:30:00,7.7,7.73,7.67,7.7,1000000.0,5.4071,5.4281,5.386,5.4071,1000000.0
2007-05-02 09:30:00,7.76,7.91,7.76,7.86,967000.0,5.4492,5.5545,5.4492,5.5194,967000.0
2007-05-02 10:00:00,7.86,7.93,7.86,7.91,767500.0,5.5194,5.5686,5.5194,5.5545,767500.0
2007-05-02 10:30:00,7.92,8.0,7.92,7.99,1511000.0,5.5615,5.6177,5.5615,5.6107,1511000.0
2007-05-02 11:00:00,8.0,8.06,7.99,8.04,1108000.0,5.6177,5.6598,5.6107,5.6458,1108000.0
2007-05-02 11:30:00,8.04,8.06,8.0,8.05,929000.0,5.6458,5.6598,5.6177,5.6528,929000.0
2007-05-02 12:00:00,8.05,8.1,8.04,8.09,365000.0,5.6528,5.6879,5.6458,5.6809,365000.0
2007-05-02 12:30:00,8.1,8.1,8.02,8.05,298000.0,5.6879,5.6879,5.6318,5.6528,298000.0
2007-05-02 13:00:00,8.05,8.06,8.04,8.04,259500.0,5.6528,5.6598,5.6458,5.6458,259500.0
2007-05-02 13:30:00,8.05,8.1,8.05,8.08,498500.0,5.6528,5.6879,5.6528,5.6739,498500.0
2007-05-02 14:00:00,8.08,8.09,8.05,8.05,366500.0,5.6739,5.6809,5.6528,5.6528,366500.0
2007-05-02 14:30:00,8.05,8.06,8.0,8.01,711000.0,5.6528,5.6598,5.6177,5.6247,711000.0
2007-05-02 15:00:00,8.01,8.02,7.95,7.99,902500.0,5.6247,5.6318,5.5826,5.6107,902500.0
2007-05-02 15:30:00,7.99,8.0,7.95,8.0,879500.0,5.6107,5.6177,5.5826,5.6177,879500.0
2007-05-03 09:30:00,8.01,8.11,7.92,8.09,834000.0,5.6247,5.695,5.5615,5.6809,834000.0
2007-05-03 10:00:00,8.09,8.12,8.01,8.08,474500.0,5.6809,5.702,5.6247,5.6739,474500.0
2007-05-03 10:30:00,8.08,8.17,8.08,8.16,653000.0,5.6739,5.7371,5.6739,5.7301,653000.0
2007-05-03 11:00:00,8.16,8.16,8.06,8.1,534000.0,5.7301,5.7301,5.6598,5.6879,534000.0
2007-05-03 11:30:00,8.1,8.1,8.04,8.06,354500.0,5.6879,5.6879,5.6458,5.6598,354500.0
2007-05-03 12:00:00,8.06,8.08,8.02,8.04,547000.0,5.6598,5.6739,5.6318,5.6458,547000.0
2007-05-03 12:30:00,8.05,8.12,8.04,8.11,365000.0,5.6528,5.702,5.6458,5.695,365000.0
2007-05-03 13:00:00,8.11,8.12,8.1,8.11,389000.0,5.695,5.702,5.6879,5.695,389000.0
2007-05-03 13:30:00,8.11,8.16,8.09,8.15,279000.0,5.695,5.7301,5.6809,5.723,279000.0
2007-05-03 14:00:00,8.15,8.15,8.13,8.15,359000.0,5.723,5.723,5.709,5.723,359000.0
2007-05-03 14:30:00,8.15,8.18,8.14,8.18,381500.0,5.723,5.7441,5.716,5.7441,381500.0
2007-05-03 15:00:00,8.19,8.21,8.17,8.19,950500.0,5.7511,5.7652,5.7371,5.7511,950500.0
2007-05-03 15:30:00,8.19,8.22,8.16,8.21,810500.0,5.7511,5.7722,5.7301,5.7652,810500.0
2007-05-04 09:30:00,8.19,8.27,8.11,8.16,903000.0,5.7511,5.8073,5.695,5.7301,903000.0
2007-05-04 10:00:00,8.17,8.24,8.12,8.2,953500.0,5.7371,5.7862,5.702,5.7582,953500.0
2007-05-04 10:30:00,8.2,8.22,8.18,8.19,736500.0,5.7582,5.7722,5.7441,5.7511,736500.0
2007-05-04 11:00:00,8.19,8.2,8.08,8.09,437000.0,5.7511,5.7582,5.6739,5.6809,437000.0
2007-05-04 11:30:00,8.09,8.11,8.06,8.1,376500.0,5.6809,5.695,5.6598,5.6879,376500.0
2007-05-04 12:00:00,8.09,8.11,7.87,7.93,1031500.0,5.6809,5.695,5.5264,5.5686,1031500.0
2007-05-04 12:30:00,7.92,8.04,7.89,8.03,574000.0,5.5615,5.6458,5.5405,5.6388,574000.0
2007-05-04 13:00:00,8.03,8.03,7.97,7.99,311500.0,5.6388,5.6388,5.5966,5.6107,311500.0
2007-05-04 13:30:00,7.98,8.05,7.98,8.0,250500.0,5.6037,5.6528,5.6037,5.6177,250500.0
2007-05-04 14:00:00,7.99,8.01,7.97,8.0,267000.0,5.6107,5.6247,5.5966,5.6177,267000.0
2007-05-04 14:30:00,8.0,8.01,7.96,7.98,435500.0,5.6177,5.6247,5.5896,5.6037,435500.0
2007-05-04 15:00:00,7.98,8.05,7.97,8.04,406500.0,5.6037,5.6528,5.5966,5.6458,406500.0
2007-05-04 15:30:00,8.04,8.05,8.01,8.03,857000.0,5.6458,5.6528,5.6247,5.6388,857000.0
2007-05-07 09:30:00,8.08,8.25,8.05,8.25,552000.0,5.6739,5.7933,5.6528,5.7933,552000.0
2007-05-07 10:00:00,8.25,8.26,8.18,8.2,720000.0,5.7933,5.8003,5.7441,5.7582,720000.0
2007-05-07 10:30:00,8.19,8.21,8.19,8.21,624500.0,5.7511,5.7652,5.7511,5.7652,624500.0
2007-05-07 11:00:00,8.21,8.24,8.21,8.24,308000.0,5.7652,5.7862,5.7652,5.7862,308000.0
2007-05-07 11:30:00,8.24,8.25,8.21,8.23,332500.0,5.7862,5.7933,5.7652,5.7792,332500.0
2007-05-07 12:00:00,8.23,8.26,8.22,8.23,319000.0,5.7792,5.8003,5.7722,5.7792,319000.0
2007-05-07 12:30:00,8.23,8.24,8.21,8.21,193500.0,5.7792,5.7862,5.7652,5.7652,193500.0
2007-05-07 13:00:00,8.21,8.27,8.21,8.25,410000.0,5.7652,5.8073,5.7652,5.7933,410000.0
2007-05-07 13:30:00,8.24,8.24,8.23,8.24,294000.0,5.7862,5.7862,5.7792,5.7862,294000.0
2007-05-07 14:00:00,8.24,8.28,8.24,8.26,286500.0,5.7862,5.8143,5.7862,5.8003,286500.0
2007-05-07 14:30:00,8.26,8.3,8.26,8.26,390000.0,5.8003,5.8284,5.8003,5.8003,390000.0
2007-05-07 15:00:00,8.26,8.26,8.22,8.24,476500.0,5.8003,5.8003,5.7722,5.7862,476500.0
2007-05-07 15:30:00,8.24,8.28,8.22,8.23,520500.0,5.7862,5.8143,5.7722,5.7792,520500.0
2007-05-08 09:30:00,8.23,8.23,8.06,8.13,535000.0,5.7792,5.7792,5.6598,5.709,535000.0
2007-05-08 10:00:00,8.14,8.15,8.01,8.11,430000.0,5.716,5.723,5.6247,5.695,430000.0
2007-05-08 10:30:00,8.12,8.14,8.03,8.08,466000.0,5.702,5.716,5.6388,5.6739,466000.0
2007-05-08 11:00:00,8.09,8.1,8.04,8.09,268500.0,5.6809,5.6879,5.6458,5.6809,268500.0
2007-05-08 11:30:00,8.09,8.13,8.08,8.1,288500.0,5.6809,5.709,5.6739,5.6879,288500.0
2007-05-08 12:00:00,8.1,8.11,8.06,8.07,221500.0,5.6879,5.695,5.6598,5.6669,221500.0
2007-05-08 12:30:00,8.07,8.15,8.07,8.14,183000.0,5.6669,5.723,5.6669,5.716,183000.0
2007-05-08 13:00:00,8.15,8.18,8.12,8.13,161000.0,5.723,5.7441,5.702,5.709,161000.0
2007-05-08 13:30:00,8.13,8.14,8.12,8.13,145000.0,5.709,5.716,5.702,5.709,145000.0
2007-05-08 14:00:00,8.13,8.14,8.12,8.12,486500.0,5.709,5.716,5.702,5.702,486500.0
2007-05-08 14:30:00,8.12,8.13,8.08,8.11,233500.0,5.702,5.709,5.6739,5.695,233500.0
2007-05-08 15:00:00,8.1,8.13,8.09,8.12,538500.0,5.6879,5.709,5.6809,5.702,538500.0
2007-05-08 15:30:00,8.12,8.14,8.11,8.12,450500.0,5.702,5.716,5.695,5.702,450500.0
2007-05-09 09:30:00,8.11,8.11,7.99,8.05,855000.0,5.695,5.695,5.6107,5.6528,855000.0
2007-05-09 10:00:00,8.05,8.11,8.04,8.1,497500.0,5.6528,5.695,5.6458,5.6879,497500.0
2007-05-09 10:30:00,8.1,8.11,8.08,8.1,219000.0,5.6879,5.695,5.6739,5.6879,219000.0
2007-05-09 11:00:00,8.1,8.11,8.02,8.03,404500.0,5.6879,5.695,5.6318,5.6388,404500.0
2007-05-09 11:30:00,8.03,8.05,8.02,8.03,231000.0,5.6388,5.6528,5.6318,5.6388,231000.0
2007-05-09 12:00:00,8.03,8.05,7.97,8.01,339000.0,5.6388,5.6528,5.5966,5.6247,339000.0
2007-05-09 12:30:00,8.01,8.09,8.01,8.06,236000.0,5.6247,5.6809,5.6247,5.6598,236000.0
2007-05-09 13:00:00,8.06,8.08,8.04,8.06,414000.0,5.6598,5.6739,5.6458,5.6598,414000.0
2007-05-09 13:30:00,8.06,8.06,8.02,8.03,169500.0,5.6598,5.6598,5.6318,5.6388,169500.0
2007-05-09 14:00:00,8.04,8.05,7.97,8.01,550000.0,5.6458,5.6528,5.5966,5.6247,550000.0
2007-05-09 14:30:00,8.01,8.08,7.96,8.01,641000.0,5.6247,5.6739,5.5896,5.6247,641000.0
2007-05-09 15:00:00,8.01,8.06,7.99,8.05,335500.0,5.6247,5.6598,5.6107,5.6528,335500.0
2007-05-09 15:30:00,8.05,8.07,8.03,8.05,370000.0,5.6528,5.6669,5.6388,5.6528,370000.0
2007-05-10 09:30:00,8.03,8.08,7.92,8.07,544000.0,5.6416,5.6767,5.5643,5.6697,544000.0
2007-05-10 10:00:00,8.06,8.14,8.03,8.1,494000.0,5.6627,5.7189,5.6416,5.6908,494000.0
2007-05-10 10:30:00,8.1,8.12,8.08,8.09,492000.0,5.6908,5.7048,5.6767,5.6838,492000.0
2007-05-10 11:00:00,8.09,8.1,8.01,8.03,335000.0,5.6838,5.6908,5.6276,5.6416,335000.0
2007-05-10 11:30:00,8.02,8.09,8.01,8.01,319500.0,5.6346,5.6838,5.6276,5.6276,319500.0
2007-05-10 12:00:00,8.01,8.01,7.95,8.0,269500.0,5.6276,5.6276,5.5854,5.6205,269500.0
2007-05-10 12:30:00,8.0,8.01,7.96,7.97,198000.0,5.6205,5.6276,5.5924,5.5995,198000.0
2007-05-10 13:00:00,7.96,7.96,7.82,7.89,457500.0,5.5924,5.5924,5.4941,5.5432,457500.0
2007-05-10 13:30:00,7.88,7.9,7.81,7.89,418500.0,5.5362,5.5503,5.487,5.5432,418500.0
2007-05-10 14:00:00,7.89,8.02,7.88,8.01,441000.0,5.5432,5.6346,5.5362,5.6276,441000.0
2007-05-10 14:30:00,8.01,8.04,7.99,8.0,323000.0,5.6276,5.6486,5.6135,5.6205,323000.0
2007-05-10 15:00:00,8.0,8.03,7.96,8.01,493000.0,5.6205,5.6416,5.5924,5.6276,493000.0
2007-05-10 15:30:00,8.01,8.29,7.93,7.99,721500.0,5.6276,5.8243,5.5713,5.6135,721500.0
2007-05-11 09:30:00,8.0,8.11,8.0,8.06,566500.0,5.6205,5.6978,5.6205,5.6627,566500.0
2007-05-11 10:00:00,8.07,8.1,8.05,8.06,466000.0,5.6697,5.6908,5.6557,5.6627,466000.0
2007-05-11 10:30:00,8.06,8.08,8.04,8.05,461000.0,5.6627,5.6767,5.6486,5.6557,461000.0
2007-05-11 11:00:00,8.05,8.07,8.02,8.03,385000.0,5.6557,5.6697,5.6346,5.6416,385000.0
2007-05-11 11:30:00,8.03,8.06,7.97,7.99,363000.0,5.6416,5.6627,5.5995,5.6135,363000.0
2007-05-11 12:00:00,7.99,7.99,7.97,7.98,648500.0,5.6135,5.6135,5.5995,5.6065,648500.0
2007-05-11 12:30:00,7.98,8.04,7.98,8.02,420000.0,5.6065,5.6486,5.6065,5.6346,420000.0
2007-05-11 13:00:00,8.02,8.03,8.0,8.01,152000.0,5.6346,5.6416,5.6205,5.6276,152000.0
2007-05-11 13:30:00,8.01,8.05,8.01,8.02,250000.0,5.6276,5.6557,5.6276,5.6346,250000.0
2007-05-11 14:00:00,8.02,8.05,8.0,8.02,353500.0,5.6346,5.6557,5.6205,5.6346,353500.0
2007-05-11 14:30:00,8.02,8.02,8.01,8.01,266500.0,5.6346,5.6346,5.6276,5.6276,266500.0
2007-05-11 15:00:00,8.01,8.03,8.01,8.02,356000.0,5.6276,5.6416,5.6276,5.6346,356000.0
2007-05-11 15:30:00,8.02,8.06,8.0,8.03,710000.0,5.6346,5.6627,5.6205,5.6416,710000.0
2007-05-14 09:30:00,8.07,8.24,8.07,8.2,596000.0,5.6697,5.7891,5.6697,5.761,596000.0
2007-05-14 10:00:00,8.2,8.2,8.11,8.12,352000.0,5.761,5.761,5.6978,5.7048,352000.0
2007-05-14 10:30:00,8.12,8.17,8.11,8.16,462000.0,5.7048,5.74,5.6978,5.7329,462000.0
2007-05-14 11:00:00,8.16,8.18,8.13,8.17,207000.0,5.7329,5.747,5.7119,5.74,207000.0
2007-05-14 11:30:00,8.17,8.18,8.1,8.13,623000.0,5.74,5.747,5.6908,5.7119,623000.0
2007-05-14 12:00:00,8.14,8.2,8.14,8.2,232500.0,5.7189,5.761,5.7189,5.761,232500.0
2007-05-14 12:30:00,8.19,8.27,8.19,8.24,368500.0,5.754,5.8102,5.754,5.7891,368500.0
2007-05-14 13:00:00,8.24,8.29,8.22,8.26,236500.0,5.7891,5.8243,5.7751,5.8032,236500.0
2007-05-14 13:30:00,8.26,8.27,8.13,8.13,326500.0,5.8032,5.8102,5.7119,5.7119,326500.0
2007-05-14 14:00:00,8.13,8.13,8.07,8.12,460500.0,5.7119,5.7119,5.6697,5.7048,460500.0
2007-05-14 14:30:00,8.13,8.16,8.09,8.13,395000.0,5.7119,5.7329,5.6838,5.7119,395000.0
2007-05-14 15:00:00,8.13,8.2,8.12,8.17,354000.0,5.7119,5.761,5.7048,5.74,354000.0
2007-05-14 15:30:00,8.17,8.2,8.13,8.15,340000.0,5.74,5.761,5.7119,5.7259,340000.0
2007-05-15 09:30:00,8.16,8.27,8.1,8.17,489500.0,5.7329,5.8102,5.6908,5.74,489500.0
2007-05-15 10:00:00,8.17,8.23,8.15,8.2,434000.0,5.74,5.7821,5.7259,5.761,434000.0
2007-05-15 10:30:00,8.2,8.4,8.2,8.32,605000.0,5.761,5.9016,5.761,5.8453,605000.0
2007-05-15 11:00:00,8.31,8.35,8.28,8.3,272500.0,5.8383,5.8664,5.8172,5.8313,272500.0
2007-05-15 11:30:00,8.29,8.32,8.28,8.32,274000.0,5.8243,5.8453,5.8172,5.8453,274000.0
2007-05-15 12:00:00,8.32,8.33,8.26,8.33,279000.0,5.8453,5.8524,5.8032,5.8524,279000.0
2007-05-15 12:30:00,8.33,8.34,8.25,8.25,140500.0,5.8524,5.8594,5.7962,5.7962,140500.0
2007-05-15 13:00:00,8.25,8.37,8.22,8.35,394000.0,5.7962,5.8805,5.7751,5.8664,394000.0
2007-05-15 13:30:00,8.35,8.35,8.28,8.31,313500.0,5.8664,5.8664,5.8172,5.8383,313500.0
2007-05-15 14:00:00,8.32,8.32,8.24,8.25,232000.0,5.8453,5.8453,5.7891,5.7962,232000.0
2007-05-15 14:30:00,8.25,8.26,8.15,8.21,313000.0,5.7962,5.8032,5.7259,5.7681,313000.0
2007-05-15 15:00:00,8.23,8.25,8.18,8.24,265500.0,5.7821,5.7962,5.747,5.7891,265500.0
2007-05-15 15:30:00,8.24,8.25,8.18,8.2,443500.0,5.7891,5.7962,5.747,5.761,443500.0
2007-05-16 09:30:00,8.26,8.28,8.19,8.22,313000.0,5.8032,5.8172,5.754,5.7751,313000.0
2007-05-16 10:00:00,8.22,8.29,8.18,8.26,836500.0,5.7751,5.8243,5.747,5.8032,836500.0
2007-05-16 10:30:00,8.27,8.32,8.22,8.25,401000.0,5.8102,5.8453,5.7751,5.7962,401000.0
2007-05-16 11:00:00,8.25,8.26,8.22,8.25,383000.0,5.7962,5.8032,5.7751,5.7962,383000.0
2007-05-16 11:30:00,8.25,8.27,8.22,8.24,245000.0,5.7962,5.8102,5.7751,5.7891,245000.0
2007-05-16 12:00:00,8.25,8.26,8.23,8.24,180000.0,5.7962,5.8032,5.7821,5.7891,180000.0
2007-05-16 12:30:00,8.24,8.25,8.23,8.25,233500.0,5.7891,5.7962,5.7821,5.7962,233500.0
2007-05-16 13:00:00,8.25,8.25,8.24,8.25,48500.0,5.7962,5.7962,5.7891,5.7962,48500.0
2007-05-16 13:30:00,8.25,8.3,8.25,8.27,204000.0,5.7962,5.8313,5.7962,5.8102,204000.0
2007-05-16 14:00:00,8.27,8.3,8.26,8.29,119500.0,5.8102,5.8313,5.8032,5.8243,119500.0
2007-05-16 14:30:00,8.29,8.33,8.29,8.32,136000.0,5.8243,5.8524,5.8243,5.8453,136000.0
2007-05-16 15:00:00,8.32,8.35,8.32,8.34,336500.0,5.8453,5.8664,5.8453,5.8594,336500.0
2007-05-16 15:30:00,8.34,8.41,8.34,8.37,376500.0,5.8594,5.9086,5.8594,5.8805,376500.0
2007-05-17 09:30:00,8.34,8.38,8.3,8.33,537500.0,5.8594,5.8875,5.8313,5.8524,537500.0
2007-05-17 10:00:00,8.33,8.37,8.32,8.34,390000.0,5.8524,5.8805,5.8453,5.8594,390000.0
2007-05-17 10:30:00,8.35,8.5,8.33,8.44,555500.0,5.8664,5.9718,5.8524,5.9297,555500.0
2007-05-17 11:00:00,8.44,8.6,8.44,8.56,813000.0,5.9297,6.0421,5.9297,6.014,813000.0
2007-05-17 11:30:00,8.56,8.62,8.53,8.59,514500.0,6.014,6.0561,5.9929,6.035,514500.0
2007-05-17 12:00:00,8.6,8.61,8.47,8.52,327000.0,6.0421,6.0491,5.9507,5.9859,327000.0
2007-05-17 12:30:00,8.51,8.51,8.44,8.45,304500.0,5.9788,5.9788,5.9297,5.9367,304500.0
2007-05-17 13:00:00,8.46,8.48,8.44,8.46,242500.0,5.9437,5.9578,5.9297,5.9437,242500.0
2007-05-17 13:30:00,8.46,8.5,8.45,8.45,228000.0,5.9437,5.9718,5.9367,5.9367,228000.0
2007-05-17 14:00:00,8.46,8.51,8.45,8.51,245500.0,5.9437,5.9788,5.9367,5.9788,245500.0
2007-05-17 14:30:00,8.51,8.51,8.46,8.47,377000.0,5.9788,5.9788,5.9437,5.9507,377000.0
2007-05-17 15:00:00,8.48,8.52,8.47,8.49,343000.0,5.9578,5.9859,5.9507,5.9648,343000.0
2007-05-17 15:30:00,8.49,8.5,8.4,8.43,748500.0,5.9648,5.9718,5.9016,5.9226,748500.0
2007-05-18 09:30:00,8.48,8.52,8.42,8.43,385000.0,5.9578,5.9859,5.9156,5.9226,385000.0
2007-05-18 10:00:00,8.44,8.45,8.35,8.41,309000.0,5.9297,5.9367,5.8664,5.9086,309000.0
2007-05-18 10:30:00,8.41,8.41,8.33,8.33,297500.0,5.9086,5.9086,5.8524,5.8524,297500.0
2007-05-18 11:00:00,8.33,8.41,8.29,8.38,376000.0,5.8524,5.9086,5.8243,5.8875,376000.0
2007-05-18 11:30:00,8.38,8.4,8.3,8.3,288500.0,5.8875,5.9016,5.8313,5.8313,288500.0
2007-05-18 12:00:00,8.3,8.34,8.29,8.34,180500.0,5.8313,5.8594,5.8243,5.8594,180500.0
2007-05-18 12:30:00,8.34,8.36,8.33,8.35,140500.0,5.8594,5.8735,5.8524,5.8664,140500.0
2007-05-18 13:00:00,8.35,8.36,8.34,8.34,70500.0,5.8664,5.8735,5.8594,5.8594,70500.0
2007-05-18 13:30:00,8.34,8.37,8.34,8.36,146000.0,5.8594,5.8805,5.8594,5.8735,146000.0
2007-05-18 14:00:00,8.36,8.42,8.35,8.4,228000.0,5.8735,5.9156,5.8664,5.9016,228000.0
2007-05-18 14:30:00,8.4,8.42,8.36,8.4,209500.0,5.9016,5.9156,5.8735,5.9016,209500.0
2007-05-18 15:00:00,8.4,8.41,8.37,8.39,104500.0,5.9016,5.9086,5.8805,5.8945,104500.0
2007-05-18 15:30:00,8.39,8.43,8.39,8.42,184000.0,5.8945,5.9226,5.8945,5.9156,184000.0
2007-05-21 09:30:00,8.44,8.45,8.43,8.44,186000.0,5.9297,5.9367,5.9226,5.9297,186000.0
2007-05-21 10:00:00,8.45,8.47,8.44,8.47,247500.0,5.9367,5.9507,5.9297,5.9507,247500.0
2007-05-21 10:30:00,8.47,8.53,8.47,8.53,268000.0,5.9507,5.9929,5.9507,5.9929,268000.0
2007-05-21 11:00:00,8.53,8.55,8.51,8.54,143000.0,5.9929,6.0069,5.9788,5.9999,143000.0
2007-05-21 11:30:00,8.54,8.59,8.53,8.57,132000.0,5.9999,6.035,5.9929,6.021,132000.0
2007-05-21 12:00:00,8.57,8.59,8.56,8.59,168500.0,6.021,6.035,6.014,6.035,168500.0
2007-05-21 12:30:00,8.59,8.6,8.58,8.58,133000.0,6.035,6.0421,6.028,6.028,133000.0
2007-05-21 13:00:00,8.58,8.6,8.58,8.6,147000.0,6.028,6.0421,6.028,6.0421,147000.0
2007-05-21 13:30:00,8.6,8.63,8.57,8.62,280500.0,6.0421,6.0631,6.021,6.0561,280500.0
2007-05-21 14:00:00,8.62,8.62,8.6,8.6,220000.0,6.0561,6.0561,6.0421,6.0421,220000.0
2007-05-21 14:30:00,8.6,8.62,8.58,8.58,175000.0,6.0421,6.0561,6.028,6.028,175000.0
2007-05-21 15:00:00,8.59,8.6,8.54,8.55,267500.0,6.035,6.0421,5.9999,6.0069,267500.0
2007-05-21 15:30:00,8.55,8.6,8.53,8.59,216500.0,6.0069,6.0421,5.9929,6.035,216500.0
2007-05-22 09:30:00,8.6,8.68,8.52,8.64,365500.0,6.0421,6.0983,5.9859,6.0702,365500.0
2007-05-22 10:00:00,8.65,8.7,8.63,8.68,369500.0,6.0772,6.1123,6.0631,6.0983,369500.0
2007-05-22 10:30:00,8.68,8.7,8.62,8.63,295000.0,6.0983,6.1123,6.0561,6.0631,295000.0
2007-05-22 11:00:00,8.63,8.63,8.57,8.57,252000.0,6.0631,6.0631,6.021,6.021,252000.0
2007-05-22 11:30:00,8.58,8.59,8.53,8.53,144000.0,6.028,6.035,5.9929,5.9929,144000.0
2007-05-22 12:00:00,8.54,8.56,8.53,8.54,161500.0,5.9999,6.014,5.9929,5.9999,161500.0
2007-05-22 12:30:00,8.54,8.56,8.53,8.56,144500.0,5.9999,6.014,5.9929,6.014,144500.0
2007-05-22 13:00:00,8.56,8.59,8.54,8.55,180500.0,6.014,6.035,5.9999,6.0069,180500.0
2007-05-22 13:30:00,8.55,8.59,8.55,8.55,262000.0,6.0069,6.035,6.0069,6.0069,262000.0
2007-05-22 14:00:00,8.55,8.59,8.53,8.57,1690500.0,6.0069,6.035,5.9929,6.021,1690500.0
2007-05-22 14:30:00,8.57,8.59,8.56,8.58,208000.0,6.021,6.035,6.014,6.028,208000.0
2007-05-22 15:00:00,8.59,8.59,8.56,8.58,232500.0,6.035,6.035,6.014,6.028,232500.0
2007-05-22 15:30:00,8.58,8.59,8.56,8.58,314500.0,6.028,6.035,6.014,6.028,314500.0
2007-05-23 09:30:00,8.61,8.62,8.55,8.59,220500.0,6.0491,6.0561,6.0069,6.035,220500.0
2007-05-23 10:00:00,8.6,8.62,8.56,8.57,200500.0,6.0421,6.0561,6.014,6.021,200500.0
2007-05-23 10:30:00,8.57,8.61,8.55,8.58,223000.0,6.021,6.0491,6.0069,6.028,223000.0
2007-05-23 11:00:00,8.58,8.58,8.53,8.53,184500.0,6.028,6.028,5.9929,5.9929,184500.0
2007-05-23 11:30:00,8.53,8.53,8.46,8.47,136000.0,5.9929,5.9929,5.9437,5.9507,136000.0
2007-05-23 12:00:00,8.47,8.52,8.47,8.52,147000.0,5.9507,5.9859,5.9507,5.9859,147000.0
2007-05-23 12:30:00,8.52,8.57,8.52,8.55,124000.0,5.9859,6.021,5.9859,6.0069,124000.0
2007-05-23 13:00:00,8.55,8.55,8.49,8.5,68500.0,6.0069,6.0069,5.9648,5.9718,68500.0
2007-05-23 13:30:00,8.5,8.51,8.45,8.45,125000.0,5.9718,5.9788,5.9367,5.9367,125000.0
2007-05-23 14:00:00,8.45,8.47,8.31,8.31,322000.0,5.9367,5.9507,5.8383,5.8383,322000.0
2007-05-23 14:30:00,8.31,8.38,8.31,8.37,210500.0,5.8383,5.8875,5.8383,5.8805,210500.0
2007-05-23 15:00:00,8.37,8.4,8.35,8.37,186000.0,5.8805,5.9016,5.8664,5.8805,186000.0
2007-05-23 15:30:00,8.37,8.41,8.3,8.33,441500.0,5.8805,5.9086,5.8313,5.8524,441500.0
2007-05-24 09:30:00,8.31,8.38,8.31,8.36,189500.0,5.8383,5.8875,5.8383,5.8735,189500.0
2007-05-24 10:00:00,8.37,8.45,8.37,8.45,263500.0,5.8805,5.9367,5.8805,5.9367,263500.0
2007-05-24 10:30:00,8.45,8.45,8.3,8.32,572500.0,5.9367,5.9367,5.8313,5.8453,572500.0
2007-05-24 11:00:00,8.31,8.34,8.21,8.23,377000.0,5.8383,5.8594,5.7681,5.7821,377000.0
2007-05-24 11:30:00,8.24,8.32,8.21,8.32,223000.0,5.7891,5.8453,5.7681,5.8453,223000.0
2007-05-24 12:00:00,8.31,8.32,8.22,8.23,440500.0,5.8383,5.8453,5.7751,5.7821,440500.0
2007-05-24 12:30:00,8.23,8.27,8.11,8.26,438000.0,5.7821,5.8102,5.6978,5.8032,438000.0
2007-05-24 13:00:00,8.27,8.28,8.23,8.23,295000.0,5.8102,5.8172,5.7821,5.7821,295000.0
2007-05-24 13:30:00,8.23,8.28,8.22,8.28,291000.0,5.7821,5.8172,5.7751,5.8172,291000.0
2007-05-24 14:00:00,8.28,8.28,8.15,8.2,500500.0,5.8172,5.8172,5.7259,5.761,500500.0
2007-05-24 14:30:00,8.21,8.22,8.13,8.17,511000.0,5.7681,5.7751,5.7119,5.74,511000.0
2007-05-24 15:00:00,8.16,8.18,8.11,8.14,455500.0,5.7329,5.747,5.6978,5.7189,455500.0
2007-05-24 15:30:00,8.15,8.21,8.13,8.19,622500.0,5.7259,5.7681,5.7119,5.754,622500.0
2007-05-25 09:30:00,8.22,8.3,8.22,8.26,184500.0,5.7751,5.8313,5.7751,5.8032,184500.0
2007-05-25 10:00:00,8.26,8.32,8.25,8.3,270500.0,5.8032,5.8453,5.7962,5.8313,270500.0
2007-05-25 10:30:00,8.31,8.39,8.31,8.38,188000.0,5.8383,5.8945,5.8383,5.8875,188000.0
2007-05-25 11:00:00,8.38,8.39,8.32,8.37,109000.0,5.8875,5.8945,5.8453,5.8805,109000.0
2007-05-25 11:30:00,8.37,8.42,8.36,8.37,150000.0,5.8805,5.9156,5.8735,5.8805,150000.0
2007-05-25 12:00:00,8.38,8.38,8.35,8.36,195000.0,5.8875,5.8875,5.8664,5.8735,195000.0
2007-05-25 12:30:00,8.36,8.42,8.36,8.41,113000.0,5.8735,5.9156,5.8735,5.9086,113000.0
2007-05-25 13:00:00,8.41,8.47,8.41,8.46,229500.0,5.9086,5.9507,5.9086,5.9437,229500.0
2007-05-25 13:30:00,8.46,8.5,8.45,8.45,228500.0,5.9437,5.9718,5.9367,5.9367,228500.0
2007-05-25 14:00:00,8.45,8.46,8.42,8.42,142500.0,5.9367,5.9437,5.9156,5.9156,142500.0
2007-05-25 14:30:00,8.42,8.48,8.42,8.48,210000.0,5.9156,5.9578,5.9156,5.9578,210000.0
2007-05-25 15:00:00,8.47,8.5,8.45,8.46,130000.0,5.9507,5.9718,5.9367,5.9437,130000.0
2007-05-25 15:30:00,8.46,8.51,8.46,8.48,240000.0,5.9437,5.9788,5.9437,5.9578,240000.0
2007-05-29 09:30:00,8.44,8.58,8.44,8.55,354000.0,5.9297,6.028,5.9297,6.0069,354000.0
2007-05-29 10:00:00,8.55,8.6,8.53,8.55,245000.0,6.0069,6.0421,5.9929,6.0069,245000.0
2007-05-29 10:30:00,8.55,8.57,8.54,8.56,59500.0,6.0069,6.021,5.9999,6.014,59500.0
2007-05-29 11:00:00,8.55,8.59,8.55,8.56,63000.0,6.0069,6.035,6.0069,6.014,63000.0
2007-05-29 11:30:00,8.56,8.6,8.55,8.55,120500.0,6.014,6.0421,6.0069,6.0069,120500.0
2007-05-29 12:00:00,8.55,8.55,8.47,8.47,140000.0,6.0069,6.0069,5.9507,5.9507,140000.0
2007-05-29 12:30:00,8.46,8.5,8.46,8.49,102500.0,5.9437,5.9718,5.9437,5.9648,102500.0
2007-05-29 13:00:00,8.49,8.5,8.45,8.5,128000.0,5.9648,5.9718,5.9367,5.9718,128000.0
2007-05-29 13:30:00,8.5,8.51,8.43,8.5,136000.0,5.9718,5.9788,5.9226,5.9718,136000.0
2007-05-29 14:00:00,8.5,8.5,8.42,8.45,201500.0,5.9718,5.9718,5.9156,5.9367,201500.0
2007-05-29 14:30:00,8.45,8.48,8.43,8.45,252500.0,5.9367,5.9578,5.9226,5.9367,252500.0
2007-05-29 15:00:00,8.45,8.48,8.44,8.45,202000.0,5.9367,5.9578,5.9297,5.9367,202000.0
2007-05-29 15:30:00,8.45,8.5,8.44,8.48,306000.0,5.9367,5.9718,5.9297,5.9578,306000.0
2007-05-30 09:30:00,8.44,8.55,8.32,8.55,764500.0,5.9297,6.0069,5.8453,6.0069,764500.0
2007-05-30 10:00:00,8.55,8.6,8.49,8.52,324000.0,6.0069,6.0421,5.9648,5.9859,324000.0
2007-05-30 10:30:00,8.53,8.54,8.48,8.51,266500.0,5.9929,5.9999,5.9578,5.9788,266500.0
2007-05-30 11:00:00,8.51,8.55,8.48,8.55,196500.0,5.9788,6.0069,5.9578,6.0069,196500.0
2007-05-30 11:30:00,8.56,8.59,8.56,8.58,166000.0,6.014,6.035,6.014,6.028,166000.0
2007-05-30 12:00:00,8.58,8.63,8.56,8.63,362000.0,6.028,6.0631,6.014,6.0631,362000.0
2007-05-30 12:30:00,8.63,8.65,8.59,8.64,160000.0,6.0631,6.0772,6.035,6.0702,160000.0
2007-05-30 13:00:00,8.64,8.78,8.63,8.76,725000.0,6.0702,6.1685,6.0631,6.1545,725000.0
2007-05-30 13:30:00,8.77,8.8,8.74,8.77,452500.0,6.1615,6.1826,6.1404,6.1615,452500.0
2007-05-30 14:00:00,8.77,8.89,8.76,8.87,949500.0,6.1615,6.2458,6.1545,6.2318,949500.0
2007-05-30 14:30:00,8.87,8.96,8.86,8.87,1038000.0,6.2318,6.295,6.2247,6.2318,1038000.0
2007-05-30 15:00:00,8.87,8.92,8.87,8.92,699500.0,6.2318,6.2669,6.2318,6.2669,699500.0
2007-05-30 15:30:00,8.92,8.96,8.88,8.9,1422000.0,6.2669,6.295,6.2388,6.2528,1422000.0
2007-05-31 09:30:00,8.94,9.22,8.92,9.16,488000.0,6.2809,6.4777,6.2669,6.4355,488000.0
2007-05-31 10:00:00,9.16,9.25,9.15,9.15,449000.0,6.4355,6.4987,6.4285,6.4285,449000.0
2007-05-31 10:30:00,9.15,9.19,9.12,9.13,817000.0,6.4285,6.4566,6.4074,6.4144,817000.0
2007-05-31 11:00:00,9.13,9.13,9.0,9.02,522000.0,6.4144,6.4144,6.3231,6.3371,522000.0
2007-05-31 11:30:00,9.02,9.07,9.02,9.04,607500.0,6.3371,6.3723,6.3371,6.3512,607500.0
2007-05-31 12:00:00,9.04,9.04,8.98,9.02,479500.0,6.3512,6.3512,6.309,6.3371,479500.0
2007-05-31 12:30:00,9.02,9.05,9.02,9.03,564000.0,6.3371,6.3582,6.3371,6.3442,564000.0
2007-05-31 13:00:00,9.03,9.05,8.94,8.95,722000.0,6.3442,6.3582,6.2809,6.288,722000.0
2007-05-31 13:30:00,8.95,9.01,8.94,8.97,175500.0,6.288,6.3301,6.2809,6.302,175500.0
2007-05-31 14:00:00,8.98,9.02,8.98,9.0,744500.0,6.309,6.3371,6.309,6.3231,744500.0
2007-05-31 14:30:00,9.0,9.05,8.97,9.01,367000.0,6.3231,6.3582,6.302,6.3301,367000.0
2007-05-31 15:00:00,9.01,9.04,9.0,9.01,719500.0,6.3301,6.3512,6.3231,6.3301,719500.0
2007-05-31 15:30:00,9.0,9.01,8.95,8.96,902000.0,6.3231,6.3301,6.288,6.295,902000.0
2007-06-01 09:30:00,9.02,9.12,8.98,8.99,944000.0,6.3371,6.4074,6.309,6.3161,944000.0
2007-06-01 10:00:00,8.98,9.04,8.96,9.01,338500.0,6.309,6.3512,6.295,6.3301,338500.0
2007-06-01 10:30:00,9.01,9.03,8.99,9.01,230500.0,6.3301,6.3442,6.3161,6.3301,230500.0
2007-06-01 11:00:00,9.01,9.03,9.0,9.03,201000.0,6.3301,6.3442,6.3231,6.3442,201000.0
2007-06-01 11:30:00,9.02,9.05,8.99,9.05,242500.0,6.3371,6.3582,6.3161,6.3582,242500.0
2007-06-01 12:00:00,9.05,9.06,9.0,9.01,180500.0,6.3582,6.3652,6.3231,6.3301,180500.0
2007-06-01 12:30:00,9.0,9.04,9.0,9.04,133500.0,6.3231,6.3512,6.3231,6.3512,133500.0
2007-06-01 13:00:00,9.04,9.1,9.03,9.1,176000.0,6.3512,6.3933,6.3442,6.3933,176000.0
2007-06-01 13:30:00,9.1,9.17,9.1,9.16,353500.0,6.3933,6.4425,6.3933,6.4355,353500.0
2007-06-01 14:00:00,9.16,9.22,9.16,9.19,306000.0,6.4355,6.4777,6.4355,6.4566,306000.0
2007-06-01 14:30:00,9.19,9.19,9.15,9.18,217500.0,6.4566,6.4566,6.4285,6.4496,217500.0
2007-06-01 15:00:00,9.18,9.24,9.16,9.21,340000.0,6.4496,6.4917,6.4355,6.4706,340000.0
2007-06-01 15:30:00,9.21,9.3,9.21,9.24,798500.0,6.4706,6.5339,6.4706,6.4917,798500.0
2007-06-04 09:30:00,9.3,9.66,9.29,9.63,1542000.0,6.5339,6.7868,6.5268,6.7657,1542000.0
2007-06-04 10:00:00,9.62,9.66,9.5,9.58,841500.0,6.7587,6.7868,6.6744,6.7306,841500.0
2007-06-04 10:30:00,9.58,9.6,9.51,9.55,355000.0,6.7306,6.7446,6.6814,6.7095,355000.0
2007-06-04 11:00:00,9.56,9.66,9.55,9.65,333500.0,6.7165,6.7868,6.7095,6.7798,333500.0
2007-06-04 11:30:00,9.65,9.65,9.6,9.64,330500.0,6.7798,6.7798,6.7446,6.7727,330500.0
2007-06-04 12:00:00,9.64,9.64,9.57,9.6,516500.0,6.7727,6.7727,6.7236,6.7446,516500.0
2007-06-04 12:30:00,9.59,9.63,9.58,9.62,252000.0,6.7376,6.7657,6.7306,6.7587,252000.0
2007-06-04 13:00:00,9.62,9.73,9.62,9.62,626500.0,6.7587,6.836,6.7587,6.7587,626500.0
2007-06-04 13:30:00,9.63,9.64,9.61,9.62,399000.0,6.7657,6.7727,6.7517,6.7587,399000.0
2007-06-04 14:00:00,9.62,9.63,9.6,9.63,288000.0,6.7587,6.7657,6.7446,6.7657,288000.0
2007-06-04 14:30:00,9.62,9.67,9.6,9.66,427000.0,6.7587,6.7938,6.7446,6.7868,427000.0
2007-06-04 15:00:00,9.66,9.67,9.63,9.65,522000.0,6.7868,6.7938,6.7657,6.7798,522000.0
2007-06-04 15:30:00,9.65,9.73,9.65,9.69,835000.0,6.7798,6.836,6.7798,6.8079,835000.0
2007-06-05 09:30:00,9.68,9.78,9.63,9.71,1379500.0,6.8008,6.8711,6.7657,6.8219,1379500.0
2007-06-05 10:00:00,9.71,9.88,9.68,9.78,1017500.0,6.8219,6.9414,6.8008,6.8711,1017500.0
2007-06-05 10:30:00,9.78,9.8,9.71,9.79,338500.0,6.8711,6.8851,6.8219,6.8781,338500.0
2007-06-05 11:00:00,9.79,9.82,9.75,9.8,360500.0,6.8781,6.8992,6.85,6.8851,360500.0
2007-06-05 11:30:00,9.8,9.82,9.78,9.78,383500.0,6.8851,6.8992,6.8711,6.8711,383500.0
2007-06-05 12:00:00,9.79,9.82,9.78,9.8,776500.0,6.8781,6.8992,6.8711,6.8851,776500.0
2007-06-05 12:30:00,9.79,9.82,9.76,9.82,462500.0,6.8781,6.8992,6.857,6.8992,462500.0
2007-06-05 13:00:00,9.82,9.83,9.78,9.8,714500.0,6.8992,6.9062,6.8711,6.8851,714500.0
2007-06-05 13:30:00,9.8,9.8,9.73,9.75,368500.0,6.8851,6.8851,6.836,6.85,368500.0
2007-06-05 14:00:00,9.75,9.75,9.7,9.72,446500.0,6.85,6.85,6.8149,6.8289,446500.0
2007-06-05 14:30:00,9.72,9.73,9.67,9.69,328500.0,6.8289,6.836,6.7938,6.8079,328500.0
2007-06-05 15:00:00,9.69,9.74,9.67,9.72,275500.0,6.8079,6.843,6.7938,6.8289,275500.0
2007-06-05 15:30:00,9.72,9.77,9.7,9.76,344000.0,6.8289,6.8641,6.8149,6.857,344000.0
2007-06-06 09:30:00,9.77,9.83,9.6,9.66,536000.0,6.8641,6.9062,6.7446,6.7868,536000.0
2007-06-06 10:00:00,9.66,9.66,9.58,9.63,257000.0,6.7868,6.7868,6.7306,6.7657,257000.0
2007-06-06 10:30:00,9.62,9.63,9.55,9.57,515500.0,6.7587,6.7657,6.7095,6.7236,515500.0
2007-06-06 11:00:00,9.57,9.57,9.46,9.51,635500.0,6.7236,6.7236,6.6463,6.6814,635500.0
2007-06-06 11:30:00,9.51,9.52,9.38,9.43,487500.0,6.6814,6.6884,6.5901,6.6252,487500.0
2007-06-06 12:00:00,9.43,9.52,9.43,9.52,236000.0,6.6252,6.6884,6.6252,6.6884,236000.0
2007-06-06 12:30:00,9.52,9.52,9.43,9.44,872000.0,6.6884,6.6884,6.6252,6.6322,872000.0
2007-06-06 13:00:00,9.45,9.47,9.42,9.44,406500.0,6.6392,6.6533,6.6182,6.6322,406500.0
2007-06-06 13:30:00,9.44,9.57,9.44,9.56,354500.0,6.6322,6.7236,6.6322,6.7165,354500.0
2007-06-06 14:00:00,9.56,9.59,9.48,9.51,440500.0,6.7165,6.7376,6.6603,6.6814,440500.0
2007-06-06 14:30:00,9.51,9.57,9.5,9.51,224500.0,6.6814,6.7236,6.6744,6.6814,224500.0
2007-06-06 15:00:00,9.51,9.54,9.47,9.54,474000.0,6.6814,6.7025,6.6533,6.7025,474000.0
2007-06-06 15:30:00,9.53,9.57,9.48,9.49,434500.0,6.6955,6.7236,6.6603,6.6674,434500.0
2007-06-07 09:30:00,9.45,9.5,9.4,9.45,390500.0,6.6392,6.6744,6.6041,6.6392,390500.0
2007-06-07 10:00:00,9.46,9.48,9.45,9.46,394000.0,6.6463,6.6603,6.6392,6.6463,394000.0
2007-06-07 10:30:00,9.46,9.53,9.43,9.43,550000.0,6.6463,6.6955,6.6252,6.6252,550000.0
2007-06-07 11:00:00,9.43,9.44,9.32,9.39,438500.0,6.6252,6.6322,6.5479,6.5971,438500.0
2007-06-07 11:30:00,9.37,9.41,9.37,9.41,582000.0,6.583,6.6111,6.583,6.6111,582000.0
2007-06-07 12:00:00,9.41,9.48,9.39,9.44,654500.0,6.6111,6.6603,6.5971,6.6322,654500.0
2007-06-07 12:30:00,9.45,9.46,9.37,9.4,568000.0,6.6392,6.6463,6.583,6.6041,568000.0
2007-06-07 13:00:00,9.4,9.41,9.29,9.31,206000.0,6.6041,6.6111,6.5268,6.5409,206000.0
2007-06-07 13:30:00,9.3,9.3,9.19,9.26,357500.0,6.5339,6.5339,6.4566,6.5058,357500.0
2007-06-07 14:00:00,9.27,9.28,9.2,9.2,262000.0,6.5128,6.5198,6.4636,6.4636,262000.0
2007-06-07 14:30:00,9.2,9.3,9.17,9.3,271500.0,6.4636,6.5339,6.4425,6.5339,271500.0
2007-06-07 15:00:00,9.3,9.4,9.27,9.34,394500.0,6.5339,6.6041,6.5128,6.562,394500.0
2007-06-07 15:30:00,9.34,9.38,9.24,9.25,481000.0,6.562,6.5901,6.4917,6.4987,481000.0
2007-06-08 09:30:00,9.31,9.44,9.27,9.42,390500.0,6.5409,6.6322,6.5128,6.6182,390500.0
2007-06-08 10:00:00,9.41,9.52,9.41,9.47,406500.0,6.6111,6.6884,6.6111,6.6533,406500.0
2007-06-08 10:30:00,9.47,9.48,9.4,9.46,256500.0,6.6533,6.6603,6.6041,6.6463,256500.0
2007-06-08 11:00:00,9.46,9.46,9.36,9.41,245500.0,6.6463,6.6463,6.576,6.6111,245500.0
2007-06-08 11:30:00,9.41,9.44,9.39,9.44,136500.0,6.6111,6.6322,6.5971,6.6322,136500.0
2007-06-08 12:00:00,9.43,9.46,9.42,9.43,82500.0,6.6252,6.6463,6.6182,6.6252,82500.0
2007-06-08 12:30:00,9.42,9.43,9.39,9.42,163000.0,6.6182,6.6252,6.5971,6.6182,163000.0
2007-06-08 13:00:00,9.42,9.5,9.4,9.5,138000.0,6.6182,6.6744,6.6041,6.6744,138000.0
2007-06-08 13:30:00,9.5,9.57,9.49,9.51,182500.0,6.6744,6.7236,6.6674,6.6814,182500.0
2007-06-08 14:00:00,9.51,9.62,9.51,9.58,290000.0,6.6814,6.7587,6.6814,6.7306,290000.0
2007-06-08 14:30:00,9.58,9.61,9.55,9.59,148000.0,6.7306,6.7517,6.7095,6.7376,148000.0
2007-06-08 15:00:00,9.6,9.67,9.59,9.59,359500.0,6.7446,6.7938,6.7376,6.7376,359500.0
2007-06-08 15:30:00,9.6,9.66,9.56,9.57,826500.0,6.7446,6.7868,6.7165,6.7236,826500.0
2007-06-11 09:30:00,9.57,9.76,9.5,9.72,670000.0,6.7236,6.857,6.6744,6.8289,670000.0
2007-06-11 10:00:00,9.72,9.72,9.65,9.7,464500.0,6.8289,6.8289,6.7798,6.8149,464500.0
2007-06-11 10:30:00,9.7,9.72,9.66,9.72,334000.0,6.8149,6.8289,6.7868,6.8289,334000.0
2007-06-11 11:00:00,9.72,9.73,9.62,9.68,246500.0,6.8289,6.836,6.7587,6.8008,246500.0
2007-06-11 11:30:00,9.67,9.71,9.6,9.6,360500.0,6.7938,6.8219,6.7446,6.7446,360500.0
2007-06-11 12:00:00,9.6,9.66,9.6,9.63,315000.0,6.7446,6.7868,6.7446,6.7657,315000.0
2007-06-11 12:30:00,9.63,9.73,9.62,9.7,239500.0,6.7657,6.836,6.7587,6.8149,239500.0
2007-06-11 13:00:00,9.7,9.84,9.69,9.82,602500.0,6.8149,6.9132,6.8079,6.8992,602500.0
2007-06-11 13:30:00,9.81,9.88,9.75,9.77,386000.0,6.8922,6.9414,6.85,6.8641,386000.0
2007-06-11 14:00:00,9.77,9.8,9.73,9.74,288500.0,6.8641,6.8851,6.836,6.843,288500.0
2007-06-11 14:30:00,9.73,9.74,9.69,9.71,215500.0,6.836,6.843,6.8079,6.8219,215500.0
2007-06-11 15:00:00,9.71,9.8,9.69,9.79,365000.0,6.8219,6.8851,6.8079,6.8781,365000.0
2007-06-11 15:30:00,9.8,9.8,9.72,9.75,388000.0,6.8851,6.8851,6.8289,6.85,388000.0
2007-06-12 09:30:00,9.73,9.98,9.61,9.83,939500.0,6.836,7.0116,6.7517,6.9062,939500.0
2007-06-12 10:00:00,9.83,9.86,9.62,9.65,648500.0,6.9062,6.9273,6.7587,6.7798,648500.0
2007-06-12 10:30:00,9.64,9.82,9.64,9.81,803500.0,6.7727,6.8992,6.7727,6.8922,803500.0
2007-06-12 11:00:00,9.81,9.83,9.76,9.8,478500.0,6.8922,6.9062,6.857,6.8851,478500.0
2007-06-12 11:30:00,9.79,9.83,9.72,9.79,435000.0,6.8781,6.9062,6.8289,6.8781,435000.0
2007-06-12 12:00:00,9.79,9.81,9.75,9.8,313000.0,6.8781,6.8922,6.85,6.8851,313000.0
2007-06-12 12:30:00,9.8,9.9,9.8,9.86,607500.0,6.8851,6.9554,6.8851,6.9273,607500.0
2007-06-12 13:00:00,9.87,10.01,9.86,10.01,738500.0,6.9343,7.0327,6.9273,7.0327,738500.0
2007-06-12 13:30:00,10.0,10.1,9.99,9.99,1980500.0,7.0257,7.0959,7.0186,7.0186,1980500.0
2007-06-12 14:00:00,9.99,10.02,9.95,9.98,933000.0,7.0186,7.0397,6.9905,7.0116,933000.0
2007-06-12 14:30:00,9.98,10.0,9.93,9.99,424500.0,7.0116,7.0257,6.9765,7.0186,424500.0
2007-06-12 15:00:00,9.99,10.01,9.84,9.97,847500.0,7.0186,7.0327,6.9132,7.0046,847500.0
2007-06-12 15:30:00,9.96,9.97,9.9,9.91,1044500.0,6.9976,7.0046,6.9554,6.9624,1044500.0
2007-06-13 09:30:00,10.08,10.13,9.9,9.94,861000.0,7.0819,7.117,6.9554,6.9835,861000.0
2007-06-13 10:00:00,9.94,9.96,9.87,9.87,782500.0,6.9835,6.9976,6.9343,6.9343,782500.0
2007-06-13 10:30:00,9.87,9.99,9.86,9.98,743000.0,6.9343,7.0186,6.9273,7.0116,743000.0
2007-06-13 11:00:00,9.99,10.05,9.94,10.02,366000.0,7.0186,7.0608,6.9835,7.0397,366000.0
2007-06-13 11:30:00,10.02,10.07,10.01,10.07,244000.0,7.0397,7.0748,7.0327,7.0748,244000.0
2007-06-13 12:00:00,10.07,10.1,10.0,10.08,551000.0,7.0748,7.0959,7.0257,7.0819,551000.0
2007-06-13 12:30:00,10.07,10.2,10.07,10.11,783000.0,7.0748,7.1662,7.0748,7.1029,783000.0
2007-06-13 13:00:00,10.11,10.17,10.09,10.15,373000.0,7.1029,7.1451,7.0889,7.131,373000.0
2007-06-13 13:30:00,10.14,10.22,10.14,10.21,567000.0,7.124,7.1802,7.124,7.1732,567000.0
2007-06-13 14:00:00,10.21,10.44,10.2,10.35,1550500.0,7.1732,7.3348,7.1662,7.2716,1550500.0
2007-06-13 14:30:00,10.36,10.4,10.33,10.38,683500.0,7.2786,7.3067,7.2575,7.2926,683500.0
2007-06-13 15:00:00,10.38,10.42,10.35,10.39,719000.0,7.2926,7.3207,7.2716,7.2997,719000.0
2007-06-13 15:30:00,10.39,10.52,10.39,10.42,1039500.0,7.2997,7.391,7.2997,7.3207,1039500.0
2007-06-14 09:30:00,10.59,10.8,10.56,10.6,1386000.0,7.4402,7.5877,7.4191,7.4472,1386000.0
2007-06-14 10:00:00,10.6,10.61,10.38,10.54,895000.0,7.4472,7.4542,7.2926,7.405,895000.0
2007-06-14 10:30:00,10.54,10.64,10.53,10.57,474500.0,7.405,7.4753,7.398,7.4261,474500.0
2007-06-14 11:00:00,10.56,10.58,10.46,10.56,575500.0,7.4191,7.4331,7.3488,7.4191,575500.0
2007-06-14 11:30:00,10.58,10.62,10.55,10.57,737500.0,7.4331,7.4613,7.4121,7.4261,737500.0
2007-06-14 12:00:00,10.57,10.64,10.54,10.63,534000.0,7.4261,7.4753,7.405,7.4683,534000.0
2007-06-14 12:30:00,10.62,10.65,10.61,10.65,355000.0,7.4613,7.4823,7.4542,7.4823,355000.0
2007-06-14 13:00:00,10.65,10.65,10.6,10.63,341500.0,7.4823,7.4823,7.4472,7.4683,341500.0
2007-06-14 13:30:00,10.63,10.64,10.61,10.64,485500.0,7.4683,7.4753,7.4542,7.4753,485500.0
2007-06-14 14:00:00,10.64,10.64,10.57,10.57,447000.0,7.4753,7.4753,7.4261,7.4261,447000.0
2007-06-14 14:30:00,10.57,10.6,10.55,10.56,327000.0,7.4261,7.4472,7.4121,7.4191,327000.0
2007-06-14 15:00:00,10.56,10.62,10.56,10.59,594500.0,7.4191,7.4613,7.4191,7.4402,594500.0
2007-06-14 15:30:00,10.59,10.62,10.54,10.57,848000.0,7.4402,7.4613,7.405,7.4261,848000.0
2007-06-15 09:30:00,10.79,10.93,10.78,10.83,1727000.0,7.5807,7.679,7.5737,7.6088,1727000.0
2007-06-15 10:00:00,10.83,10.95,10.81,10.9,522500.0,7.6088,7.6931,7.5947,7.658,522500.0
2007-06-15 10:30:00,10.91,11.02,10.91,10.92,586500.0,7.665,7.7423,7.665,7.672,586500.0
2007-06-15 11:00:00,10.92,11.0,10.92,10.97,362000.0,7.672,7.7282,7.672,7.7071,362000.0
2007-06-15 11:30:00,10.97,11.0,10.87,10.92,512000.0,7.7071,7.7282,7.6369,7.672,512000.0
2007-06-15 12:00:00,10.93,10.94,10.86,10.86,204500.0,7.679,7.6861,7.6299,7.6299,204500.0
2007-06-15 12:30:00,10.86,10.94,10.86,10.94,217500.0,7.6299,7.6861,7.6299,7.6861,217500.0
2007-06-15 13:00:00,10.94,10.94,10.91,10.92,248500.0,7.6861,7.6861,7.665,7.672,248500.0
2007-06-15 13:30:00,10.92,10.95,10.91,10.93,308500.0,7.672,7.6931,7.665,7.679,308500.0
2007-06-15 14:00:00,10.93,10.93,10.86,10.86,525000.0,7.679,7.679,7.6299,7.6299,525000.0
2007-06-15 14:30:00,10.86,10.96,10.86,10.94,602500.0,7.6299,7.7001,7.6299,7.6861,602500.0
2007-06-15 15:00:00,10.94,10.99,10.93,10.97,550000.0,7.6861,7.7212,7.679,7.7071,550000.0
2007-06-15 15:30:00,10.97,11.0,10.95,10.97,441000.0,7.7071,7.7282,7.6931,7.7071,441000.0
2007-06-18 09:30:00,11.07,11.27,11.07,11.19,751500.0,7.7774,7.9179,7.7774,7.8617,751500.0
2007-06-18 10:00:00,11.19,11.19,11.05,11.08,788500.0,7.8617,7.8617,7.7634,7.7844,788500.0
2007-06-18 10:30:00,11.08,11.16,11.08,11.13,424500.0,7.7844,7.8406,7.7844,7.8196,424500.0
2007-06-18 11:00:00,11.13,11.3,11.11,11.27,454000.0,7.8196,7.939,7.8055,7.9179,454000.0
2007-06-18 11:30:00,11.27,11.34,11.25,11.33,297000.0,7.9179,7.9671,7.9039,7.9601,297000.0
2007-06-18 12:00:00,11.32,11.32,11.25,11.28,198500.0,7.953,7.953,7.9039,7.9249,198500.0
2007-06-18 12:30:00,11.28,11.36,11.28,11.32,241000.0,7.9249,7.9811,7.9249,7.953,241000.0
2007-06-18 13:00:00,11.32,11.33,11.24,11.27,322500.0,7.953,7.9601,7.8968,7.9179,322500.0
2007-06-18 13:30:00,11.26,11.31,11.17,11.23,339500.0,7.9109,7.946,7.8477,7.8898,339500.0
2007-06-18 14:00:00,11.23,11.24,11.19,11.22,267000.0,7.8898,7.8968,7.8617,7.8828,267000.0
2007-06-18 14:30:00,11.22,11.22,11.12,11.2,300500.0,7.8828,7.8828,7.8125,7.8687,300500.0
2007-06-18 15:00:00,11.2,11.22,11.15,11.17,259500.0,7.8687,7.8828,7.8336,7.8477,259500.0
2007-06-18 15:30:00,11.16,11.2,11.14,11.16,328000.0,7.8406,7.8687,7.8266,7.8406,328000.0
2007-06-19 09:30:00,11.11,11.12,10.92,11.0,646000.0,7.8055,7.8125,7.672,7.7282,646000.0
2007-06-19 10:00:00,11.0,11.22,10.97,11.19,709500.0,7.7282,7.8828,7.7071,7.8617,709500.0
2007-06-19 10:30:00,11.19,11.25,11.15,11.23,549500.0,7.8617,7.9039,7.8336,7.8898,549500.0
2007-06-19 11:00:00,11.23,11.24,11.19,11.23,312000.0,7.8898,7.8968,7.8617,7.8898,312000.0
2007-06-19 11:30:00,11.22,11.35,11.22,11.32,314500.0,7.8828,7.9741,7.8828,7.953,314500.0
2007-06-19 12:00:00,11.32,11.43,11.31,11.31,311500.0,7.953,8.0303,7.946,7.946,311500.0
2007-06-19 12:30:00,11.31,11.38,11.31,11.35,182000.0,7.946,7.9952,7.946,7.9741,182000.0
2007-06-19 13:00:00,11.34,11.36,11.32,11.32,182000.0,7.9671,7.9811,7.953,7.953,182000.0
2007-06-19 13:30:00,11.32,11.34,11.28,11.29,278500.0,7.953,7.9671,7.9249,7.932,278500.0
2007-06-19 14:00:00,11.3,11.34,11.23,11.3,459000.0,7.939,7.9671,7.8898,7.939,459000.0
2007-06-19 14:30:00,11.3,11.3,11.25,11.3,260500.0,7.939,7.939,7.9039,7.939,260500.0
2007-06-19 15:00:00,11.29,11.43,11.29,11.43,431000.0,7.932,8.0303,7.932,8.0303,431000.0
2007-06-19 15:30:00,11.43,11.5,11.42,11.47,606000.0,8.0303,8.0795,8.0233,8.0584,606000.0
2007-06-20 09:30:00,11.53,11.72,11.53,11.6,1159000.0,8.1006,8.2341,8.1006,8.1498,1159000.0
2007-06-20 10:00:00,11.6,11.7,11.57,11.7,746500.0,8.1498,8.22,8.1287,8.22,746500.0
2007-06-20 10:30:00,11.7,11.83,11.7,11.8,625500.0,8.22,8.3114,8.22,8.2903,625500.0
2007-06-20 11:00:00,11.79,11.8,11.68,11.73,513000.0,8.2833,8.2903,8.206,8.2411,513000.0
2007-06-20 11:30:00,11.73,11.73,11.54,11.59,693000.0,8.2411,8.2411,8.1076,8.1427,693000.0
2007-06-20 12:00:00,11.59,11.68,11.57,11.67,370500.0,8.1427,8.206,8.1287,8.1989,370500.0
2007-06-20 12:30:00,11.67,11.68,11.61,11.65,235000.0,8.1989,8.206,8.1568,8.1849,235000.0
2007-06-20 13:00:00,11.64,11.66,11.56,11.57,341000.0,8.1779,8.1919,8.1217,8.1287,341000.0
2007-06-20 13:30:00,11.55,11.69,11.55,11.66,351500.0,8.1146,8.213,8.1146,8.1919,351500.0
2007-06-20 14:00:00,11.66,11.7,11.61,11.65,325000.0,8.1919,8.22,8.1568,8.1849,325000.0
2007-06-20 14:30:00,11.65,11.69,11.61,11.66,283500.0,8.1849,8.213,8.1568,8.1919,283500.0
2007-06-20 15:00:00,11.65,11.66,11.57,11.6,655000.0,8.1849,8.1919,8.1287,8.1498,655000.0
2007-06-20 15:30:00,11.59,11.61,11.32,11.32,1614500.0,8.1427,8.1568,7.953,7.953,1614500.0
2007-06-21 09:30:00,11.38,11.59,11.29,11.34,1217500.0,7.9952,8.1427,7.932,7.9671,1217500.0
2007-06-21 10:00:00,11.34,11.56,11.23,11.52,1324000.0,7.9671,8.1217,7.8898,8.0936,1324000.0
2007-06-21 10:30:00,11.51,11.75,11.45,11.7,921500.0,8.0865,8.2551,8.0444,8.22,921500.0
2007-06-21 11:00:00,11.7,11.76,11.59,11.69,522500.0,8.22,8.2622,8.1427,8.213,522500.0
2007-06-21 11:30:00,11.69,11.8,11.63,11.8,428500.0,8.213,8.2903,8.1708,8.2903,428500.0
2007-06-21 12:00:00,11.8,12.02,11.77,11.99,1097500.0,8.2903,8.4448,8.2692,8.4238,1097500.0
2007-06-21 12:30:00,11.98,12.14,11.91,12.13,1218000.0,8.4167,8.5292,8.3676,8.5221,1218000.0
2007-06-21 13:00:00,12.13,12.27,12.0,12.06,1540000.0,8.5221,8.6205,8.4308,8.4729,1540000.0
2007-06-21 13:30:00,12.06,12.13,11.98,12.13,680000.0,8.4729,8.5221,8.4167,8.5221,680000.0
2007-06-21 14:00:00,12.12,12.13,12.01,12.04,533000.0,8.5151,8.5221,8.4378,8.4589,533000.0
2007-06-21 14:30:00,12.04,12.08,11.95,12.0,807000.0,8.4589,8.487,8.3957,8.4308,807000.0
2007-06-21 15:00:00,12.01,12.04,11.94,11.98,753000.0,8.4378,8.4589,8.3886,8.4167,753000.0
2007-06-21 15:30:00,11.98,12.13,11.96,12.11,1315500.0,8.4167,8.5221,8.4027,8.5081,1315500.0
2007-06-22 09:30:00,12.08,12.3,12.08,12.17,1213000.0,8.487,8.6416,8.487,8.5502,1213000.0
2007-06-22 10:00:00,12.16,12.29,12.12,12.16,592000.0,8.5432,8.6345,8.5151,8.5432,592000.0
2007-06-22 10:30:00,12.16,12.2,12.14,12.16,512500.0,8.5432,8.5713,8.5292,8.5432,512500.0
2007-06-22 11:00:00,12.16,12.19,12.15,12.16,277000.0,8.5432,8.5643,8.5362,8.5432,277000.0
2007-06-22 11:30:00,12.17,12.18,12.15,12.17,220000.0,8.5502,8.5573,8.5362,8.5502,220000.0
2007-06-22 12:00:00,12.17,12.17,12.0,12.0,671000.0,8.5502,8.5502,8.4308,8.4308,671000.0
2007-06-22 12:30:00,12.0,12.04,11.96,12.01,525500.0,8.4308,8.4589,8.4027,8.4378,525500.0
2007-06-22 13:00:00,12.0,12.11,11.95,12.11,490500.0,8.4308,8.5081,8.3957,8.5081,490500.0
2007-06-22 13:30:00,12.11,12.11,12.02,12.07,201500.0,8.5081,8.5081,8.4448,8.48,201500.0
2007-06-22 14:00:00,12.06,12.08,12.01,12.07,175500.0,8.4729,8.487,8.4378,8.48,175500.0
2007-06-22 14:30:00,12.08,12.08,12.0,12.01,249000.0,8.487,8.487,8.4308,8.4378,249000.0
2007-06-22 15:00:00,12.02,12.04,11.97,11.97,333500.0,8.4448,8.4589,8.4097,8.4097,333500.0
2007-06-22 15:30:00,11.97,12.05,11.95,11.99,994500.0,8.4097,8.4659,8.3957,8.4238,994500.0
2007-06-25 09:30:00,12.02,12.04,11.75,11.94,924000.0,8.4448,8.4589,8.2551,8.3886,924000.0
2007-06-25 10:00:00,11.94,12.13,11.88,12.1,869000.0,8.3886,8.5221,8.3465,8.501,869000.0
2007-06-25 10:30:00,12.09,12.15,12.05,12.15,516000.0,8.494,8.5362,8.4659,8.5362,516000.0
2007-06-25 11:00:00,12.17,12.2,12.11,12.18,412500.0,8.5502,8.5713,8.5081,8.5573,412500.0
2007-06-25 11:30:00,12.18,12.19,12.08,12.16,418500.0,8.5573,8.5643,8.487,8.5432,418500.0
2007-06-25 12:00:00,12.16,12.25,12.15,12.16,343000.0,8.5432,8.6064,8.5362,8.5432,343000.0
2007-06-25 12:30:00,12.16,12.28,12.15,12.21,201000.0,8.5432,8.6275,8.5362,8.5783,201000.0
2007-06-25 13:00:00,12.21,12.23,12.12,12.12,308000.0,8.5783,8.5924,8.5151,8.5151,308000.0
2007-06-25 13:30:00,12.12,12.14,12.04,12.05,368000.0,8.5151,8.5292,8.4589,8.4659,368000.0
2007-06-25 14:00:00,12.05,12.06,11.87,11.88,554500.0,8.4659,8.4729,8.3395,8.3465,554500.0
2007-06-25 14:30:00,11.88,11.89,11.79,11.82,470000.0,8.3465,8.3535,8.2833,8.3043,470000.0
2007-06-25 15:00:00,11.82,11.84,11.66,11.72,962500.0,8.3043,8.3184,8.1919,8.2341,962500.0
2007-06-25 15:30:00,11.72,11.85,11.72,11.76,759000.0,8.2341,8.3254,8.2341,8.2622,759000.0
2007-06-26 09:30:00,11.92,12.1,11.88,12.09,823500.0,8.3746,8.501,8.3465,8.494,823500.0
2007-06-26 10:00:00,12.09,12.14,11.91,11.91,1054500.0,8.494,8.5292,8.3676,8.3676,1054500.0
2007-06-26 10:30:00,11.92,12.04,11.83,11.86,572000.0,8.3746,8.4589,8.3114,8.3324,572000.0
2007-06-26 11:00:00,11.86,11.93,11.83,11.85,646000.0,8.3324,8.3816,8.3114,8.3254,646000.0
2007-06-26 11:30:00,11.85,11.96,11.79,11.89,1024500.0,8.3254,8.4027,8.2833,8.3535,1024500.0
2007-06-26 12:00:00,11.89,11.91,11.85,11.9,297500.0,8.3535,8.3676,8.3254,8.3605,297500.0
2007-06-26 12:30:00,11.9,11.91,11.82,11.82,302500.0,8.3605,8.3676,8.3043,8.3043,302500.0
2007-06-26 13:00:00,11.82,11.87,11.8,11.8,326500.0,8.3043,8.3395,8.2903,8.2903,326500.0
2007-06-26 13:30:00,11.8,11.82,11.73,11.76,608000.0,8.2903,8.3043,8.2411,8.2622,608000.0
2007-06-26 14:00:00,11.75,11.79,11.68,11.68,489000.0,8.2551,8.2833,8.206,8.206,489000.0
2007-06-26 14:30:00,11.68,11.68,11.53,11.64,590500.0,8.206,8.206,8.1006,8.1779,590500.0
2007-06-26 15:00:00,11.64,11.71,11.6,11.69,614000.0,8.1779,8.227,8.1498,8.213,614000.0
2007-06-26 15:30:00,11.69,11.73,11.67,11.69,559000.0,8.213,8.2411,8.1989,8.213,559000.0
2007-06-27 09:30:00,11.65,11.65,11.14,11.23,1494000.0,8.1849,8.1849,7.8266,7.8898,1494000.0
2007-06-27 10:00:00,11.22,11.22,11.03,11.19,1050500.0,7.8828,7.8828,7.7493,7.8617,1050500.0
2007-06-27 10:30:00,11.19,11.33,11.18,11.3,957500.0,7.8617,7.9601,7.8547,7.939,957500.0
2007-06-27 11:00:00,11.3,11.35,11.25,11.25,917000.0,7.939,7.9741,7.9039,7.9039,917000.0
2007-06-27 11:30:00,11.24,11.26,11.2,11.21,472000.0,7.8968,7.9109,7.8687,7.8758,472000.0
2007-06-27 12:00:00,11.2,11.27,11.2,11.26,1029000.0,7.8687,7.9179,7.8687,7.9109,1029000.0
2007-06-27 12:30:00,11.26,11.38,11.23,11.34,493500.0,7.9109,7.9952,7.8898,7.9671,493500.0
2007-06-27 13:00:00,11.34,11.35,11.28,11.3,404000.0,7.9671,7.9741,7.9249,7.939,404000.0
2007-06-27 13:30:00,11.3,11.39,11.27,11.29,498500.0,7.939,8.0022,7.9179,7.932,498500.0
2007-06-27 14:00:00,11.3,11.4,11.3,11.39,564500.0,7.939,8.0093,7.939,8.0022,564500.0
2007-06-27 14:30:00,11.39,11.48,11.38,11.4,448500.0,8.0022,8.0655,7.9952,8.0093,448500.0
2007-06-27 15:00:00,11.4,11.42,11.34,11.39,898000.0,8.0093,8.0233,7.9671,8.0022,898000.0
2007-06-27 15:30:00,11.39,11.49,11.35,11.4,1343500.0,8.0022,8.0725,7.9741,8.0093,1343500.0
2007-06-28 09:30:00,11.46,11.77,11.46,11.69,663000.0,8.0514,8.2692,8.0514,8.213,663000.0
2007-06-28 10:00:00,11.7,11.84,11.7,11.76,707000.0,8.22,8.3184,8.22,8.2622,707000.0
2007-06-28 10:30:00,11.76,11.86,11.73,11.86,732000.0,8.2622,8.3324,8.2411,8.3324,732000.0
2007-06-28 11:00:00,11.86,11.99,11.8,11.94,588000.0,8.3324,8.4238,8.2903,8.3886,588000.0
2007-06-28 11:30:00,11.94,12.07,11.9,12.05,449000.0,8.3886,8.48,8.3605,8.4659,449000.0
2007-06-28 12:00:00,12.05,12.08,11.97,11.99,358000.0,8.4659,8.487,8.4097,8.4238,358000.0
2007-06-28 12:30:00,11.99,12.01,11.98,12.0,326500.0,8.4238,8.4378,8.4167,8.4308,326500.0
2007-06-28 13:00:00,12.0,12.04,11.98,12.0,263000.0,8.4308,8.4589,8.4167,8.4308,263000.0
2007-06-28 13:30:00,12.0,12.03,11.99,12.0,237000.0,8.4308,8.4519,8.4238,8.4308,237000.0
2007-06-28 14:00:00,11.99,12.07,11.94,11.99,808500.0,8.4238,8.48,8.3886,8.4238,808500.0
2007-06-28 14:30:00,11.99,12.03,11.86,11.99,652500.0,8.4238,8.4519,8.3324,8.4238,652500.0
2007-06-28 15:00:00,11.99,12.08,11.95,12.05,682500.0,8.4238,8.487,8.3957,8.4659,682500.0
2007-06-28 15:30:00,12.05,12.13,12.01,12.01,1149500.0,8.4659,8.5221,8.4378,8.4378,1149500.0
2007-06-29 09:30:00,12.18,12.35,12.13,12.22,1211000.0,8.5573,8.6767,8.5221,8.5854,1211000.0
2007-06-29 10:00:00,12.22,12.27,12.21,12.27,551500.0,8.5854,8.6205,8.5783,8.6205,551500.0
2007-06-29 10:30:00,12.27,12.4,12.24,12.31,909000.0,8.6205,8.7118,8.5994,8.6486,909000.0
2007-06-29 11:00:00,12.3,12.33,12.22,12.3,495500.0,8.6416,8.6626,8.5854,8.6416,495500.0
2007-06-29 11:30:00,12.29,12.29,12.22,12.26,372500.0,8.6345,8.6345,8.5854,8.6135,372500.0
2007-06-29 12:00:00,12.25,12.27,12.14,12.2,352000.0,8.6064,8.6205,8.5292,8.5713,352000.0
2007-06-29 12:30:00,12.19,12.19,12.1,12.14,247500.0,8.5643,8.5643,8.501,8.5292,247500.0
2007-06-29 13:00:00,12.14,12.18,12.01,12.12,399500.0,8.5292,8.5573,8.4378,8.5151,399500.0
2007-06-29 13:30:00,12.13,12.19,12.08,12.15,292500.0,8.5221,8.5643,8.487,8.5362,292500.0
2007-06-29 14:00:00,12.16,12.16,12.02,12.03,522000.0,8.5432,8.5432,8.4448,8.4519,522000.0
2007-06-29 14:30:00,12.03,12.11,12.02,12.06,415000.0,8.4519,8.5081,8.4448,8.4729,415000.0
2007-06-29 15:00:00,12.06,12.08,11.87,11.92,665500.0,8.4729,8.487,8.3395,8.3746,665500.0
2007-06-29 15:30:00,11.92,12.03,11.91,11.98,721000.0,8.3746,8.4519,8.3676,8.4167,721000.0
2007-07-02 09:30:00,12.23,12.31,12.11,12.26,868500.0,8.5924,8.6486,8.5081,8.6135,868500.0
2007-07-02 10:00:00,12.26,12.45,12.26,12.37,1563000.0,8.6135,8.7469,8.6135,8.6907,1563000.0
2007-07-02 10:30:00,12.38,12.52,12.37,12.44,1045000.0,8.6978,8.7961,8.6907,8.7399,1045000.0
2007-07-02 11:00:00,12.45,12.46,12.38,12.4,587000.0,8.7469,8.754,8.6978,8.7118,587000.0
2007-07-02 11:30:00,12.4,12.4,12.35,12.36,218000.0,8.7118,8.7118,8.6767,8.6837,218000.0
2007-07-02 12:00:00,12.36,12.39,12.34,12.36,286000.0,8.6837,8.7048,8.6697,8.6837,286000.0
2007-07-02 12:30:00,12.36,12.36,12.28,12.32,368500.0,8.6837,8.6837,8.6275,8.6556,368500.0
2007-07-02 13:00:00,12.32,12.35,12.28,12.31,169500.0,8.6556,8.6767,8.6275,8.6486,169500.0
2007-07-02 13:30:00,12.32,12.37,12.31,12.35,147500.0,8.6556,8.6907,8.6486,8.6767,147500.0
2007-07-02 14:00:00,12.35,12.37,12.32,12.33,165500.0,8.6767,8.6907,8.6556,8.6626,165500.0
2007-07-02 14:30:00,12.33,12.39,12.32,12.38,297500.0,8.6626,8.7048,8.6556,8.6978,297500.0
2007-07-02 15:00:00,12.38,12.42,12.37,12.4,667500.0,8.6978,8.7259,8.6907,8.7118,667500.0
2007-07-02 15:30:00,12.4,12.41,12.34,12.39,593500.0,8.7118,8.7188,8.6697,8.7048,593500.0
2007-07-03 09:30:00,12.44,12.53,12.41,12.51,1057500.0,8.7399,8.8032,8.7188,8.7891,1057500.0
2007-07-03 10:00:00,12.5,12.57,12.49,12.57,803500.0,8.7821,8.8313,8.775,8.8313,803500.0
2007-07-03 10:30:00,12.58,12.64,12.56,12.6,773500.0,8.8383,8.8804,8.8242,8.8523,773500.0
2007-07-03 11:00:00,12.6,12.61,12.55,12.6,372000.0,8.8523,8.8594,8.8172,8.8523,372000.0
2007-07-03 11:30:00,12.6,12.61,12.57,12.6,279500.0,8.8523,8.8594,8.8313,8.8523,279500.0
2007-07-03 12:00:00,12.6,12.6,12.58,12.6,425500.0,8.8523,8.8523,8.8383,8.8523,425500.0
2007-07-03 12:30:00,12.6,12.6,12.52,12.54,366500.0,8.8523,8.8523,8.7961,8.8102,366500.0
2007-07-05 09:30:00,12.55,12.68,12.45,12.68,975000.0,8.8172,8.9085,8.7469,8.9085,975000.0
2007-07-05 10:00:00,12.68,12.7,12.56,12.58,654000.0,8.9085,8.9226,8.8242,8.8383,654000.0
2007-07-05 10:30:00,12.58,12.7,12.55,12.61,1597500.0,8.8383,8.9226,8.8172,8.8594,1597500.0
2007-07-05 11:00:00,12.61,12.62,12.48,12.59,410500.0,8.8594,8.8664,8.768,8.8453,410500.0
2007-07-05 11:30:00,12.59,12.63,12.56,12.6,323000.0,8.8453,8.8734,8.8242,8.8523,323000.0
2007-07-05 12:00:00,12.61,12.62,12.54,12.55,305500.0,8.8594,8.8664,8.8102,8.8172,305500.0
2007-07-05 12:30:00,12.54,12.54,12.5,12.51,517000.0,8.8102,8.8102,8.7821,8.7891,517000.0
2007-07-05 13:00:00,12.51,12.53,12.49,12.49,309000.0,8.7891,8.8032,8.775,8.775,309000.0
2007-07-05 13:30:00,12.49,12.53,12.45,12.47,395500.0,8.775,8.8032,8.7469,8.761,395500.0
2007-07-05 14:00:00,12.47,12.51,12.45,12.5,355000.0,8.761,8.7891,8.7469,8.7821,355000.0
2007-07-05 14:30:00,12.49,12.51,12.48,12.5,372000.0,8.775,8.7891,8.768,8.7821,372000.0
2007-07-05 15:00:00,12.5,12.51,12.46,12.48,774500.0,8.7821,8.7891,8.754,8.768,774500.0
2007-07-05 15:30:00,12.48,12.5,12.43,12.49,649000.0,8.768,8.7821,8.7329,8.775,649000.0
2007-07-06 09:30:00,12.52,12.53,12.31,12.34,674000.0,8.7961,8.8032,8.6486,8.6697,674000.0
2007-07-06 10:00:00,12.33,12.4,12.33,12.4,609500.0,8.6626,8.7118,8.6626,8.7118,609500.0
2007-07-06 10:30:00,12.4,12.51,12.4,12.48,378000.0,8.7118,8.7891,8.7118,8.768,378000.0
2007-07-06 11:00:00,12.48,12.6,12.47,12.6,264500.0,8.768,8.8523,8.761,8.8523,264500.0
2007-07-06 11:30:00,12.59,12.64,12.54,12.57,319500.0,8.8453,8.8804,8.8102,8.8313,319500.0
2007-07-06 12:00:00,12.58,12.61,12.53,12.54,279500.0,8.8383,8.8594,8.8032,8.8102,279500.0
2007-07-06 12:30:00,12.54,12.6,12.52,12.6,134500.0,8.8102,8.8523,8.7961,8.8523,134500.0
2007-07-06 13:00:00,12.6,12.61,12.55,12.61,166500.0,8.8523,8.8594,8.8172,8.8594,166500.0
2007-07-06 13:30:00,12.61,12.62,12.53,12.54,286000.0,8.8594,8.8664,8.8032,8.8102,286000.0
2007-07-06 14:00:00,12.54,12.6,12.53,12.55,168500.0,8.8102,8.8523,8.8032,8.8172,168500.0
2007-07-06 14:30:00,12.55,12.6,12.55,12.58,259500.0,8.8172,8.8523,8.8172,8.8383,259500.0
2007-07-06 15:00:00,12.59,12.59,12.53,12.58,305000.0,8.8453,8.8453,8.8032,8.8383,305000.0
2007-07-06 15:30:00,12.58,12.61,12.55,12.59,393500.0,8.8383,8.8594,8.8172,8.8453,393500.0
2007-07-09 09:30:00,12.67,12.85,12.61,12.63,624000.0,8.9015,9.028,8.8594,8.8734,624000.0
2007-07-09 10:00:00,12.63,12.64,12.47,12.49,642000.0,8.8734,8.8804,8.761,8.775,642000.0
2007-07-09 10:30:00,12.49,12.51,12.4,12.47,634500.0,8.775,8.7891,8.7118,8.761,634500.0
2007-07-09 11:00:00,12.47,12.51,12.43,12.5,291500.0,8.761,8.7891,8.7329,8.7821,291500.0
2007-07-09 11:30:00,12.5,12.59,12.5,12.59,249500.0,8.7821,8.8453,8.7821,8.8453,249500.0
2007-07-09 12:00:00,12.59,12.61,12.52,12.58,336500.0,8.8453,8.8594,8.7961,8.8383,336500.0
2007-07-09 12:30:00,12.58,12.62,12.55,12.58,226500.0,8.8383,8.8664,8.8172,8.8383,226500.0
2007-07-09 13:00:00,12.58,12.6,12.54,12.6,196000.0,8.8383,8.8523,8.8102,8.8523,196000.0
2007-07-09 13:30:00,12.6,12.62,12.54,12.62,216000.0,8.8523,8.8664,8.8102,8.8664,216000.0
2007-07-09 14:00:00,12.62,12.62,12.49,12.51,261000.0,8.8664,8.8664,8.775,8.7891,261000.0
2007-07-09 14:30:00,12.51,12.59,12.51,12.57,267000.0,8.7891,8.8453,8.7891,8.8313,267000.0
2007-07-09 15:00:00,12.57,12.59,12.54,12.59,261500.0,8.8313,8.8453,8.8102,8.8453,261500.0
2007-07-09 15:30:00,12.58,12.6,12.54,12.58,358000.0,8.8383,8.8523,8.8102,8.8383,358000.0
2007-07-10 09:30:00,12.22,12.5,12.15,12.15,1075000.0,8.5854,8.7821,8.5362,8.5362,1075000.0
2007-07-10 10:00:00,12.15,12.34,12.04,12.28,884000.0,8.5362,8.6697,8.4589,8.6275,884000.0
2007-07-10 10:30:00,12.28,12.39,12.24,12.34,422000.0,8.6275,8.7048,8.5994,8.6697,422000.0
2007-07-10 11:00:00,12.33,12.39,12.3,12.33,258000.0,8.6626,8.7048,8.6416,8.6626,258000.0
2007-07-10 11:30:00,12.33,12.44,12.33,12.4,268000.0,8.6626,8.7399,8.6626,8.7118,268000.0
2007-07-10 12:00:00,12.39,12.46,12.37,12.44,316000.0,8.7048,8.754,8.6907,8.7399,316000.0
2007-07-10 12:30:00,12.44,12.5,12.43,12.46,230500.0,8.7399,8.7821,8.7329,8.754,230500.0
2007-07-10 13:00:00,12.46,12.49,12.36,12.37,376000.0,8.754,8.775,8.6837,8.6907,376000.0
2007-07-10 13:30:00,12.37,12.41,12.28,12.31,645000.0,8.6907,8.7188,8.6275,8.6486,645000.0
2007-07-10 14:00:00,12.31,12.35,12.25,12.29,568500.0,8.6486,8.6767,8.6064,8.6345,568500.0
2007-07-10 14:30:00,12.3,12.31,12.17,12.19,745500.0,8.6416,8.6486,8.5502,8.5643,745500.0
2007-07-10 15:00:00,12.19,12.27,12.15,12.24,834000.0,8.5643,8.6205,8.5362,8.5994,834000.0
2007-07-10 15:30:00,12.24,12.24,12.14,12.15,1000000.0,8.5994,8.5994,8.5292,8.5362,1000000.0
2007-07-11 09:30:00,12.1,12.27,12.03,12.11,896500.0,8.501,8.6205,8.4519,8.5081,896500.0
2007-07-11 10:00:00,12.13,12.23,12.06,12.14,826500.0,8.5221,8.5924,8.4729,8.5292,826500.0
2007-07-11 10:30:00,12.15,12.33,12.1,12.31,605000.0,8.5362,8.6626,8.501,8.6486,605000.0
2007-07-11 11:00:00,12.31,12.48,12.31,12.44,607000.0,8.6486,8.768,8.6486,8.7399,607000.0
2007-07-11 11:30:00,12.43,12.44,12.34,12.4,366500.0,8.7329,8.7399,8.6697,8.7118,366500.0
2007-07-11 12:00:00,12.4,12.4,12.25,12.31,406500.0,8.7118,8.7118,8.6064,8.6486,406500.0
2007-07-11 12:30:00,12.31,12.38,12.22,12.27,390500.0,8.6486,8.6978,8.5854,8.6205,390500.0
2007-07-11 13:00:00,12.27,12.34,12.25,12.27,386000.0,8.6205,8.6697,8.6064,8.6205,386000.0
2007-07-11 13:30:00,12.27,12.33,12.24,12.24,447500.0,8.6205,8.6626,8.5994,8.5994,447500.0
2007-07-11 14:00:00,12.23,12.33,12.19,12.29,452500.0,8.5924,8.6626,8.5643,8.6345,452500.0
2007-07-11 14:30:00,12.29,12.37,12.22,12.25,550500.0,8.6345,8.6907,8.5854,8.6064,550500.0
2007-07-11 15:00:00,12.25,12.33,12.2,12.25,624000.0,8.6064,8.6626,8.5713,8.6064,624000.0
2007-07-11 15:30:00,12.25,12.29,12.19,12.28,729000.0,8.6064,8.6345,8.5643,8.6275,729000.0
2007-07-12 09:30:00,12.37,12.4,12.2,12.21,812000.0,8.6907,8.7118,8.5713,8.5783,812000.0
2007-07-12 10:00:00,12.22,12.28,12.03,12.11,1089000.0,8.5854,8.6275,8.4519,8.5081,1089000.0
2007-07-12 10:30:00,12.13,12.21,12.11,12.19,379500.0,8.5221,8.5783,8.5081,8.5643,379500.0
2007-07-12 11:00:00,12.19,12.2,12.11,12.18,289500.0,8.5643,8.5713,8.5081,8.5573,289500.0
2007-07-12 11:30:00,12.17,12.2,12.14,12.15,282000.0,8.5502,8.5713,8.5292,8.5362,282000.0
2007-07-12 12:00:00,12.15,12.2,12.14,12.19,270000.0,8.5362,8.5713,8.5292,8.5643,270000.0
2007-07-12 12:30:00,12.19,12.23,12.17,12.18,391000.0,8.5643,8.5924,8.5502,8.5573,391000.0
2007-07-12 13:00:00,12.18,12.25,12.18,12.25,434500.0,8.5573,8.6064,8.5573,8.6064,434500.0
2007-07-12 13:30:00,12.25,12.29,12.21,12.21,665500.0,8.6064,8.6345,8.5783,8.5783,665500.0
2007-07-12 14:00:00,12.22,12.26,12.18,12.21,323500.0,8.5854,8.6135,8.5573,8.5783,323500.0
2007-07-12 14:30:00,12.2,12.21,12.17,12.19,149500.0,8.5713,8.5783,8.5502,8.5643,149500.0
2007-07-12 15:00:00,12.2,12.2,12.13,12.19,491500.0,8.5713,8.5713,8.5221,8.5643,491500.0
2007-07-12 15:30:00,12.18,12.19,12.11,12.17,854000.0,8.5573,8.5643,8.5081,8.5502,854000.0
2007-07-13 09:30:00,12.15,12.58,12.15,12.41,1248500.0,8.5362,8.8383,8.5362,8.7188,1248500.0
2007-07-13 10:00:00,12.42,13.03,12.42,12.99,2738500.0,8.7259,9.1544,8.7259,9.1263,2738500.0
2007-07-13 10:30:00,12.98,13.05,12.84,13.05,1340500.0,9.1193,9.1685,9.0209,9.1685,1340500.0
2007-07-13 11:00:00,13.04,13.26,13.0,13.19,1360000.0,9.1615,9.316,9.1334,9.2668,1360000.0
2007-07-13 11:30:00,13.17,13.23,12.99,13.02,860500.0,9.2528,9.2949,9.1263,9.1474,860500.0
2007-07-13 12:00:00,13.02,13.33,12.97,13.29,891500.0,9.1474,9.3652,9.1123,9.3371,891500.0
2007-07-13 12:30:00,13.3,13.35,13.17,13.18,881500.0,9.3441,9.3793,9.2528,9.2598,881500.0
2007-07-13 13:00:00,13.17,13.25,13.16,13.23,515500.0,9.2528,9.309,9.2458,9.2949,515500.0
2007-07-13 13:30:00,13.22,13.23,13.13,13.19,503500.0,9.2879,9.2949,9.2247,9.2668,503500.0
2007-07-13 14:00:00,13.2,13.22,13.15,13.17,455500.0,9.2739,9.2879,9.2387,9.2528,455500.0
2007-07-13 14:30:00,13.17,13.22,13.17,13.2,575000.0,9.2528,9.2879,9.2528,9.2739,575000.0
2007-07-13 15:00:00,13.2,13.33,13.18,13.33,846500.0,9.2739,9.3652,9.2598,9.3652,846500.0
2007-07-13 15:30:00,13.32,13.46,13.28,13.39,1352500.0,9.3582,9.4565,9.3301,9.4074,1352500.0
2007-07-16 09:30:00,13.61,13.61,13.2,13.22,1480500.0,9.5619,9.5619,9.2739,9.2879,1480500.0
2007-07-16 10:00:00,13.22,13.49,13.11,13.47,1222500.0,9.2879,9.4776,9.2106,9.4636,1222500.0
2007-07-16 10:30:00,13.47,13.55,13.33,13.49,801000.0,9.4636,9.5198,9.3652,9.4776,801000.0
2007-07-16 11:00:00,13.49,13.53,13.41,13.46,663500.0,9.4776,9.5057,9.4214,9.4565,663500.0
2007-07-16 11:30:00,13.45,13.49,13.44,13.45,785500.0,9.4495,9.4776,9.4425,9.4495,785500.0
2007-07-16 12:00:00,13.45,13.48,13.36,13.39,699000.0,9.4495,9.4706,9.3863,9.4074,699000.0
2007-07-16 12:30:00,13.39,13.47,13.37,13.45,488500.0,9.4074,9.4636,9.3933,9.4495,488500.0
2007-07-16 13:00:00,13.44,13.51,13.37,13.38,398500.0,9.4425,9.4917,9.3933,9.4003,398500.0
2007-07-16 13:30:00,13.38,13.44,13.22,13.23,673000.0,9.4003,9.4425,9.2879,9.2949,673000.0
2007-07-16 14:00:00,13.23,13.3,13.18,13.21,576500.0,9.2949,9.3441,9.2598,9.2809,576500.0
2007-07-16 14:30:00,13.22,13.3,13.2,13.26,325500.0,9.2879,9.3441,9.2739,9.316,325500.0
2007-07-16 15:00:00,13.26,13.34,13.24,13.25,532500.0,9.316,9.3722,9.302,9.309,532500.0
2007-07-16 15:30:00,13.25,13.25,13.11,13.17,1055000.0,9.309,9.309,9.2106,9.2528,1055000.0
2007-07-17 09:30:00,13.2,13.45,13.18,13.28,786500.0,9.2739,9.4495,9.2598,9.3301,786500.0
2007-07-17 10:00:00,13.29,13.29,13.14,13.19,611500.0,9.3371,9.3371,9.2317,9.2668,611500.0
2007-07-17 10:30:00,13.18,13.33,13.18,13.3,462500.0,9.2598,9.3652,9.2598,9.3441,462500.0
2007-07-17 11:00:00,13.3,13.37,13.23,13.23,283500.0,9.3441,9.3933,9.2949,9.2949,283500.0
2007-07-17 11:30:00,13.23,13.31,13.23,13.28,218500.0,9.2949,9.3512,9.2949,9.3301,218500.0
2007-07-17 12:00:00,13.28,13.31,13.22,13.22,234000.0,9.3301,9.3512,9.2879,9.2879,234000.0
2007-07-17 12:30:00,13.23,13.24,13.19,13.23,263000.0,9.2949,9.302,9.2668,9.2949,263000.0
2007-07-17 13:00:00,13.23,13.26,13.2,13.21,254000.0,9.2949,9.316,9.2739,9.2809,254000.0
2007-07-17 13:30:00,13.2,13.27,13.18,13.22,155500.0,9.2739,9.323,9.2598,9.2879,155500.0
2007-07-17 14:00:00,13.23,13.31,13.23,13.27,169000.0,9.2949,9.3512,9.2949,9.323,169000.0
2007-07-17 14:30:00,13.27,13.3,13.22,13.25,374000.0,9.323,9.3441,9.2879,9.309,374000.0
2007-07-17 15:00:00,13.24,13.26,13.21,13.22,523000.0,9.302,9.316,9.2809,9.2879,523000.0
2007-07-17 15:30:00,13.22,13.27,13.15,13.21,810500.0,9.2879,9.323,9.2387,9.2809,810500.0
2007-07-18 09:30:00,13.19,13.19,12.97,13.03,1289500.0,9.2668,9.2668,9.1123,9.1544,1289500.0
2007-07-18 10:00:00,13.03,13.11,12.97,13.1,703000.0,9.1544,9.2106,9.1123,9.2036,703000.0
2007-07-18 10:30:00,13.09,13.1,12.96,13.05,600500.0,9.1966,9.2036,9.1053,9.1685,600500.0
2007-07-18 11:00:00,13.05,13.1,13.01,13.06,486500.0,9.1685,9.2036,9.1404,9.1755,486500.0
2007-07-18 11:30:00,13.05,13.1,13.02,13.04,269500.0,9.1685,9.2036,9.1474,9.1615,269500.0
2007-07-18 12:00:00,13.04,13.08,13.0,13.01,363500.0,9.1615,9.1896,9.1334,9.1404,363500.0
2007-07-18 12:30:00,13.01,13.07,13.0,13.05,217000.0,9.1404,9.1825,9.1334,9.1685,217000.0
2007-07-18 13:00:00,13.05,13.07,12.98,13.06,183500.0,9.1685,9.1825,9.1193,9.1755,183500.0
2007-07-18 13:30:00,13.06,13.15,13.05,13.12,212000.0,9.1755,9.2387,9.1685,9.2177,212000.0
2007-07-18 14:00:00,13.12,13.19,13.1,13.12,292000.0,9.2177,9.2668,9.2036,9.2177,292000.0
2007-07-18 14:30:00,13.13,13.17,13.1,13.1,426500.0,9.2247,9.2528,9.2036,9.2036,426500.0
2007-07-18 15:00:00,13.1,13.13,13.07,13.09,332500.0,9.2036,9.2247,9.1825,9.1966,332500.0
2007-07-18 15:30:00,13.09,13.2,13.08,13.17,608000.0,9.1966,9.2739,9.1896,9.2528,608000.0
2007-07-19 09:30:00,13.3,13.34,13.15,13.25,447000.0,9.3441,9.3722,9.2387,9.309,447000.0
2007-07-19 10:00:00,13.26,13.29,13.11,13.13,403500.0,9.316,9.3371,9.2106,9.2247,403500.0
2007-07-19 10:30:00,13.13,13.15,13.06,13.09,264000.0,9.2247,9.2387,9.1755,9.1966,264000.0
2007-07-19 11:00:00,13.09,13.14,13.06,13.08,138000.0,9.1966,9.2317,9.1755,9.1896,138000.0
2007-07-19 11:30:00,13.08,13.16,13.07,13.16,124500.0,9.1896,9.2458,9.1825,9.2458,124500.0
2007-07-19 12:00:00,13.14,13.18,13.12,13.18,194500.0,9.2317,9.2598,9.2177,9.2598,194500.0
2007-07-19 12:30:00,13.17,13.18,13.12,13.15,162500.0,9.2528,9.2598,9.2177,9.2387,162500.0
2007-07-19 13:00:00,13.15,13.16,13.03,13.04,368000.0,9.2387,9.2458,9.1544,9.1615,368000.0
2007-07-19 13:30:00,13.05,13.13,13.03,13.07,185500.0,9.1685,9.2247,9.1544,9.1825,185500.0
2007-07-19 14:00:00,13.05,13.06,12.97,12.97,305500.0,9.1685,9.1755,9.1123,9.1123,305500.0
2007-07-19 14:30:00,12.97,13.04,12.97,13.03,266000.0,9.1123,9.1615,9.1123,9.1544,266000.0
2007-07-19 15:00:00,13.04,13.12,13.04,13.08,414000.0,9.1615,9.2177,9.1615,9.1896,414000.0
2007-07-19 15:30:00,13.08,13.1,13.05,13.1,571500.0,9.1896,9.2036,9.1685,9.2036,571500.0
2007-07-20 09:30:00,13.06,13.06,12.7,12.74,909500.0,9.1755,9.1755,8.9226,8.9507,909500.0
2007-07-20 10:00:00,12.74,12.74,12.63,12.64,525500.0,8.9507,8.9507,8.8734,8.8804,525500.0
2007-07-20 10:30:00,12.64,12.66,12.52,12.61,669000.0,8.8804,8.8945,8.7961,8.8594,669000.0
2007-07-20 11:00:00,12.6,12.67,12.57,12.6,621000.0,8.8523,8.9015,8.8313,8.8523,621000.0
2007-07-20 11:30:00,12.59,12.67,12.57,12.66,591500.0,8.8453,8.9015,8.8313,8.8945,591500.0
2007-07-20 12:00:00,12.66,12.68,12.58,12.68,256000.0,8.8945,8.9085,8.8383,8.9085,256000.0
2007-07-20 12:30:00,12.67,12.68,12.59,12.62,232500.0,8.9015,8.9085,8.8453,8.8664,232500.0
2007-07-20 13:00:00,12.62,12.8,12.61,12.79,297000.0,8.8664,8.9928,8.8594,8.9858,297000.0
2007-07-20 13:30:00,12.79,12.89,12.75,12.82,464500.0,8.9858,9.0561,8.9577,9.0069,464500.0
2007-07-20 14:00:00,12.81,12.89,12.8,12.81,244500.0,8.9999,9.0561,8.9928,8.9999,244500.0
2007-07-20 14:30:00,12.8,12.85,12.77,12.85,210500.0,8.9928,9.028,8.9718,9.028,210500.0
2007-07-20 15:00:00,12.83,12.88,12.77,12.8,279500.0,9.0139,9.049,8.9718,8.9928,279500.0
2007-07-20 15:30:00,12.8,12.81,12.71,12.73,418000.0,8.9928,8.9999,8.9296,8.9437,418000.0
2007-07-23 09:30:00,12.88,12.88,12.59,12.64,588500.0,9.049,9.049,8.8453,8.8804,588500.0
2007-07-23 10:00:00,12.65,12.69,12.55,12.57,369000.0,8.8875,8.9156,8.8172,8.8313,369000.0
2007-07-23 10:30:00,12.57,12.62,12.53,12.62,306500.0,8.8313,8.8664,8.8032,8.8664,306500.0
2007-07-23 11:00:00,12.62,12.66,12.56,12.61,312000.0,8.8664,8.8945,8.8242,8.8594,312000.0
2007-07-23 11:30:00,12.61,12.63,12.58,12.6,291000.0,8.8594,8.8734,8.8383,8.8523,291000.0
2007-07-23 12:00:00,12.61,12.66,12.6,12.63,148000.0,8.8594,8.8945,8.8523,8.8734,148000.0
2007-07-23 12:30:00,12.63,12.67,12.62,12.64,123000.0,8.8734,8.9015,8.8664,8.8804,123000.0
2007-07-23 13:00:00,12.64,12.65,12.58,12.6,165000.0,8.8804,8.8875,8.8383,8.8523,165000.0
2007-07-23 13:30:00,12.62,12.64,12.59,12.61,142500.0,8.8664,8.8804,8.8453,8.8594,142500.0
2007-07-23 14:00:00,12.62,12.63,12.55,12.59,261000.0,8.8664,8.8734,8.8172,8.8453,261000.0
2007-07-23 14:30:00,12.6,12.62,12.55,12.56,290000.0,8.8523,8.8664,8.8172,8.8242,290000.0
2007-07-23 15:00:00,12.56,12.58,12.5,12.51,423000.0,8.8242,8.8383,8.7821,8.7891,423000.0
2007-07-23 15:30:00,12.5,12.54,12.47,12.51,931000.0,8.7821,8.8102,8.761,8.7891,931000.0
2007-07-24 09:30:00,12.15,12.54,12.03,12.23,780000.0,8.5362,8.8102,8.4519,8.5924,780000.0
2007-07-24 10:00:00,12.23,12.24,12.04,12.07,529000.0,8.5924,8.5994,8.4589,8.48,529000.0
2007-07-24 10:30:00,12.07,12.23,11.96,12.2,621000.0,8.48,8.5924,8.4027,8.5713,621000.0
2007-07-24 11:00:00,12.2,12.21,12.12,12.16,278000.0,8.5713,8.5783,8.5151,8.5432,278000.0
2007-07-24 11:30:00,12.16,12.22,12.0,12.1,531500.0,8.5432,8.5854,8.4308,8.501,531500.0
2007-07-24 12:00:00,12.08,12.09,11.91,12.0,359000.0,8.487,8.494,8.3676,8.4308,359000.0
2007-07-24 12:30:00,11.98,12.11,11.95,12.06,455000.0,8.4167,8.5081,8.3957,8.4729,455000.0
2007-07-24 13:00:00,12.05,12.2,12.04,12.15,473000.0,8.4659,8.5713,8.4589,8.5362,473000.0
2007-07-24 13:30:00,12.14,12.15,12.0,12.07,259500.0,8.5292,8.5362,8.4308,8.48,259500.0
2007-07-24 14:00:00,12.06,12.07,11.99,12.03,249000.0,8.4729,8.48,8.4238,8.4519,249000.0
2007-07-24 14:30:00,12.03,12.05,11.9,11.92,529000.0,8.4519,8.4659,8.3605,8.3746,529000.0
2007-07-24 15:00:00,11.91,11.92,11.71,11.73,546000.0,8.3676,8.3746,8.227,8.2411,546000.0
2007-07-24 15:30:00,11.73,11.79,11.45,11.62,1560500.0,8.2411,8.2833,8.0444,8.1638,1560500.0
2007-07-25 09:30:00,11.88,12.0,11.69,11.69,594500.0,8.3465,8.4308,8.213,8.213,594500.0
2007-07-25 10:00:00,11.68,11.74,11.55,11.57,644500.0,8.206,8.2481,8.1146,8.1287,644500.0
2007-07-25 10:30:00,11.57,11.57,10.82,11.42,1439000.0,8.1287,8.1287,7.6018,8.0233,1439000.0
2007-07-25 11:00:00,11.4,11.64,11.38,11.62,890000.0,8.0093,8.1779,7.9952,8.1638,890000.0
2007-07-25 11:30:00,11.61,11.67,11.48,11.59,469500.0,8.1568,8.1989,8.0655,8.1427,469500.0
2007-07-25 12:00:00,11.6,11.68,11.52,11.62,401500.0,8.1498,8.206,8.0936,8.1638,401500.0
2007-07-25 12:30:00,11.62,11.62,11.45,11.51,228000.0,8.1638,8.1638,8.0444,8.0865,228000.0
2007-07-25 13:00:00,11.52,11.54,11.43,11.44,411500.0,8.0936,8.1076,8.0303,8.0374,411500.0
2007-07-25 13:30:00,11.43,11.5,11.28,11.37,1048000.0,8.0303,8.0795,7.9249,7.9882,1048000.0
2007-07-25 14:00:00,11.37,11.54,11.28,11.46,593000.0,7.9882,8.1076,7.9249,8.0514,593000.0
2007-07-25 14:30:00,11.47,11.5,11.29,11.44,460500.0,8.0584,8.0795,7.932,8.0374,460500.0
2007-07-25 15:00:00,11.44,11.65,11.43,11.58,615500.0,8.0374,8.1849,8.0303,8.1357,615500.0
2007-07-25 15:30:00,11.58,11.61,11.51,11.56,391500.0,8.1357,8.1568,8.0865,8.1217,391500.0
2007-07-26 09:30:00,11.51,11.51,11.05,11.1,759500.0,8.0865,8.0865,7.7634,7.7985,759500.0
2007-07-26 10:00:00,11.13,11.26,10.95,11.18,1023000.0,7.8196,7.9109,7.6931,7.8547,1023000.0
2007-07-26 10:30:00,11.18,11.23,11.07,11.19,445500.0,7.8547,7.8898,7.7774,7.8617,445500.0
2007-07-26 11:00:00,11.21,11.21,11.03,11.05,666000.0,7.8758,7.8758,7.7493,7.7634,666000.0
2007-07-26 11:30:00,11.05,11.05,10.75,11.02,695000.0,7.7634,7.7634,7.5526,7.7423,695000.0
2007-07-26 12:00:00,11.01,11.02,10.78,10.78,509500.0,7.7353,7.7423,7.5737,7.5737,509500.0
2007-07-26 12:30:00,10.78,10.81,10.55,10.78,552500.0,7.5737,7.5947,7.4121,7.5737,552500.0
2007-07-26 13:00:00,10.77,10.82,10.61,10.68,579000.0,7.5666,7.6018,7.4542,7.5034,579000.0
2007-07-26 13:30:00,10.68,10.74,10.52,10.57,518500.0,7.5034,7.5456,7.391,7.4261,518500.0
2007-07-26 14:00:00,10.58,10.63,10.11,10.17,1224500.0,7.4331,7.4683,7.1029,7.1451,1224500.0
2007-07-26 14:30:00,10.19,10.44,10.16,10.42,862000.0,7.1591,7.3348,7.1381,7.3207,862000.0
2007-07-26 15:00:00,10.42,10.81,10.42,10.62,1080500.0,7.3207,7.5947,7.3207,7.4613,1080500.0
2007-07-26 15:30:00,10.63,10.95,10.62,10.94,1749000.0,7.4683,7.6931,7.4613,7.6861,1749000.0
2007-07-27 09:30:00,10.92,11.34,10.82,11.25,1458000.0,7.672,7.9671,7.6018,7.9039,1458000.0
2007-07-27 10:00:00,11.23,11.78,11.15,11.38,1275000.0,7.8898,8.2762,7.8336,7.9952,1275000.0
2007-07-27 10:30:00,11.4,11.51,11.1,11.15,1030500.0,8.0093,8.0865,7.7985,7.8336,1030500.0
2007-07-27 11:00:00,11.16,11.31,11.1,11.17,524000.0,7.8406,7.946,7.7985,7.8477,524000.0
2007-07-27 11:30:00,11.18,11.2,10.82,10.85,467000.0,7.8547,7.8687,7.6018,7.6228,467000.0
2007-07-27 12:00:00,10.87,10.88,10.66,10.73,375500.0,7.6369,7.6439,7.4894,7.5385,375500.0
2007-07-27 12:30:00,10.75,10.88,10.65,10.79,324000.0,7.5526,7.6439,7.4823,7.5807,324000.0
2007-07-27 13:00:00,10.77,10.93,10.73,10.82,392000.0,7.5666,7.679,7.5385,7.6018,392000.0
2007-07-27 13:30:00,10.82,10.99,10.75,10.93,324500.0,7.6018,7.7212,7.5526,7.679,324500.0
2007-07-27 14:00:00,10.91,10.92,10.7,10.74,302000.0,7.665,7.672,7.5175,7.5456,302000.0
2007-07-27 14:30:00,10.73,10.98,10.7,10.88,314000.0,7.5385,7.7142,7.5175,7.6439,314000.0
2007-07-27 15:00:00,10.88,10.98,10.81,10.92,399500.0,7.6439,7.7142,7.5947,7.672,399500.0
2007-07-27 15:30:00,10.92,10.98,10.73,10.73,1249500.0,7.672,7.7142,7.5385,7.5385,1249500.0
2007-07-30 09:30:00,10.87,11.09,10.73,11.05,835000.0,7.6369,7.7915,7.5385,7.7634,835000.0
2007-07-30 10:00:00,11.05,11.19,10.98,11.06,636000.0,7.7634,7.8617,7.7142,7.7704,636000.0
2007-07-30 10:30:00,11.06,11.13,10.94,10.98,460000.0,7.7704,7.8196,7.6861,7.7142,460000.0
2007-07-30 11:00:00,10.98,11.04,10.92,11.03,390000.0,7.7142,7.7563,7.672,7.7493,390000.0
2007-07-30 11:30:00,11.03,11.03,10.82,10.92,419000.0,7.7493,7.7493,7.6018,7.672,419000.0
2007-07-30 12:00:00,10.92,10.96,10.85,10.88,498000.0,7.672,7.7001,7.6228,7.6439,498000.0
2007-07-30 12:30:00,10.88,11.11,10.88,11.1,582500.0,7.6439,7.8055,7.6439,7.7985,582500.0
2007-07-30 13:00:00,11.11,11.22,11.1,11.21,476000.0,7.8055,7.8828,7.7985,7.8758,476000.0
2007-07-30 13:30:00,11.22,11.33,11.16,11.22,600500.0,7.8828,7.9601,7.8406,7.8828,600500.0
2007-07-30 14:00:00,11.23,11.39,11.21,11.37,534500.0,7.8898,8.0022,7.8758,7.9882,534500.0
2007-07-30 14:30:00,11.37,11.53,11.36,11.38,732000.0,7.9882,8.1006,7.9811,7.9952,732000.0
2007-07-30 15:00:00,11.38,11.56,11.33,11.51,823000.0,7.9952,8.1217,7.9601,8.0865,823000.0
2007-07-30 15:30:00,11.52,11.63,11.49,11.5,1746000.0,8.0936,8.1708,8.0725,8.0795,1746000.0
2007-07-31 09:30:00,12.0,12.66,12.0,12.43,2842000.0,8.4308,8.8945,8.4308,8.7329,2842000.0
2007-07-31 10:00:00,12.43,12.61,12.02,12.25,1631500.0,8.7329,8.8594,8.4448,8.6064,1631500.0
2007-07-31 10:30:00,12.27,12.45,12.0,12.22,1074500.0,8.6205,8.7469,8.4308,8.5854,1074500.0
2007-07-31 11:00:00,12.21,12.32,12.17,12.3,544000.0,8.5783,8.6556,8.5502,8.6416,544000.0
2007-07-31 11:30:00,12.3,12.36,12.14,12.16,542500.0,8.6416,8.6837,8.5292,8.5432,542500.0
2007-07-31 12:00:00,12.16,12.2,12.03,12.13,431500.0,8.5432,8.5713,8.4519,8.5221,431500.0
2007-07-31 12:30:00,12.13,12.18,11.86,11.88,520500.0,8.5221,8.5573,8.3324,8.3465,520500.0
2007-07-31 13:00:00,11.88,11.97,11.66,11.69,560500.0,8.3465,8.4097,8.1919,8.213,560500.0
2007-07-31 13:30:00,11.69,11.8,11.54,11.62,672500.0,8.213,8.2903,8.1076,8.1638,672500.0
2007-07-31 14:00:00,11.62,11.64,11.51,11.59,562500.0,8.1638,8.1779,8.0865,8.1427,562500.0
2007-07-31 14:30:00,11.58,11.6,11.35,11.55,796500.0,8.1357,8.1498,7.9741,8.1146,796500.0
2007-07-31 15:00:00,11.56,11.67,11.53,11.63,628500.0,8.1217,8.1989,8.1006,8.1708,628500.0
2007-07-31 15:30:00,11.61,11.66,11.41,11.47,1258500.0,8.1568,8.1919,8.0163,8.0584,1258500.0
2007-08-01 09:30:00,11.66,11.75,11.32,11.37,1059500.0,8.1919,8.2551,7.953,7.9882,1059500.0
2007-08-01 10:00:00,11.39,11.54,11.23,11.47,1019500.0,8.0022,8.1076,7.8898,8.0584,1019500.0
2007-08-01 10:30:00,11.49,11.5,10.97,10.98,901000.0,8.0725,8.0795,7.7071,7.7142,901000.0
2007-08-01 11:00:00,10.96,11.31,10.93,11.12,908500.0,7.7001,7.946,7.679,7.8125,908500.0
2007-08-01 11:30:00,11.13,11.44,11.1,11.43,477500.0,7.8196,8.0374,7.7985,8.0303,477500.0
2007-08-01 12:00:00,11.43,11.43,11.09,11.2,509000.0,8.0303,8.0303,7.7915,7.8687,509000.0
2007-08-01 12:30:00,11.2,11.27,11.13,11.17,398000.0,7.8687,7.9179,7.8196,7.8477,398000.0
2007-08-01 13:00:00,11.17,11.17,10.88,10.94,455500.0,7.8477,7.8477,7.6439,7.6861,455500.0
2007-08-01 13:30:00,10.94,11.08,10.93,10.97,395000.0,7.6861,7.7844,7.679,7.7071,395000.0
2007-08-01 14:00:00,10.97,11.01,10.88,10.97,387500.0,7.7071,7.7353,7.6439,7.7071,387500.0
2007-08-01 14:30:00,10.97,11.09,10.9,10.93,603000.0,7.7071,7.7915,7.658,7.679,603000.0
2007-08-01 15:00:00,10.92,11.2,10.86,11.14,1050500.0,7.672,7.8687,7.6299,7.8266,1050500.0
2007-08-01 15:30:00,11.14,11.75,11.12,11.7,1730000.0,7.8266,8.2551,7.8125,8.22,1730000.0
2007-08-02 09:30:00,11.7,11.85,11.45,11.69,850500.0,8.22,8.3254,8.0444,8.213,850500.0
2007-08-02 10:00:00,11.68,11.69,11.42,11.5,482500.0,8.206,8.213,8.0233,8.0795,482500.0
2007-08-02 10:30:00,11.51,11.65,11.31,11.36,675000.0,8.0865,8.1849,7.946,7.9811,675000.0
2007-08-02 11:00:00,11.35,11.42,11.18,11.41,691500.0,7.9741,8.0233,7.8547,8.0163,691500.0
2007-08-02 11:30:00,11.43,11.57,11.33,11.53,384500.0,8.0303,8.1287,7.9601,8.1006,384500.0
2007-08-02 12:00:00,11.53,11.7,11.5,11.67,1048500.0,8.1006,8.22,8.0795,8.1989,1048500.0
2007-08-02 12:30:00,11.67,11.71,11.62,11.65,596500.0,8.1989,8.227,8.1638,8.1849,596500.0
2007-08-02 13:00:00,11.64,11.68,11.57,11.63,611000.0,8.1779,8.206,8.1287,8.1708,611000.0
2007-08-02 13:30:00,11.64,11.75,11.59,11.67,850000.0,8.1779,8.2551,8.1427,8.1989,850000.0
2007-08-02 14:00:00,11.68,11.76,11.61,11.67,395500.0,8.206,8.2622,8.1568,8.1989,395500.0
2007-08-02 14:30:00,11.67,11.71,11.61,11.65,482000.0,8.1989,8.227,8.1568,8.1849,482000.0
2007-08-02 15:00:00,11.63,11.7,11.61,11.67,541000.0,8.1708,8.22,8.1568,8.1989,541000.0
2007-08-02 15:30:00,11.67,11.71,11.56,11.63,651000.0,8.1989,8.227,8.1217,8.1708,651000.0
2007-08-03 09:30:00,11.6,11.62,11.46,11.51,473000.0,8.1498,8.1638,8.0514,8.0865,473000.0
2007-08-03 10:00:00,11.51,11.52,11.37,11.45,537000.0,8.0865,8.0936,7.9882,8.0444,537000.0
2007-08-03 10:30:00,11.44,11.47,11.29,11.37,320000.0,8.0374,8.0584,7.932,7.9882,320000.0
2007-08-03 11:00:00,11.36,11.5,11.35,11.39,282000.0,7.9811,8.0795,7.9741,8.0022,282000.0
2007-08-03 11:30:00,11.4,11.5,11.38,11.42,284500.0,8.0093,8.0795,7.9952,8.0233,284500.0
2007-08-03 12:00:00,11.42,11.49,11.39,11.41,240000.0,8.0233,8.0725,8.0022,8.0163,240000.0
2007-08-03 12:30:00,11.42,11.43,11.29,11.3,501500.0,8.0233,8.0303,7.932,7.939,501500.0
2007-08-03 13:00:00,11.3,11.3,11.25,11.27,247500.0,7.939,7.939,7.9039,7.9179,247500.0
2007-08-03 13:30:00,11.28,11.36,11.23,11.34,300000.0,7.9249,7.9811,7.8898,7.9671,300000.0
2007-08-03 14:00:00,11.35,11.44,11.12,11.14,408500.0,7.9741,8.0374,7.8125,7.8266,408500.0
2007-08-03 14:30:00,11.14,11.25,11.07,11.15,403500.0,7.8266,7.9039,7.7774,7.8336,403500.0
2007-08-03 15:00:00,11.16,11.2,11.0,11.0,561000.0,7.8406,7.8687,7.7282,7.7282,561000.0
2007-08-03 15:30:00,11.0,11.17,11.0,11.03,1015000.0,7.7282,7.8477,7.7282,7.7493,1015000.0
2007-08-06 09:30:00,11.07,11.22,10.48,10.9,933500.0,7.7774,7.8828,7.3629,7.658,933500.0
2007-08-06 10:00:00,10.9,10.94,10.72,10.75,533000.0,7.658,7.6861,7.5315,7.5526,533000.0
2007-08-06 10:30:00,10.72,10.82,10.68,10.71,631000.0,7.5315,7.6018,7.5034,7.5245,631000.0
2007-08-06 11:00:00,10.71,10.78,10.66,10.73,387000.0,7.5245,7.5737,7.4894,7.5385,387000.0
2007-08-06 11:30:00,10.72,10.75,10.64,10.66,424500.0,7.5315,7.5526,7.4753,7.4894,424500.0
2007-08-06 12:00:00,10.65,10.66,10.39,10.42,562000.0,7.4823,7.4894,7.2997,7.3207,562000.0
2007-08-06 12:30:00,10.42,10.73,10.42,10.71,760500.0,7.3207,7.5385,7.3207,7.5245,760500.0
2007-08-06 13:00:00,10.71,10.8,10.67,10.79,445000.0,7.5245,7.5877,7.4964,7.5807,445000.0
2007-08-06 13:30:00,10.78,10.85,10.72,10.72,417000.0,7.5737,7.6228,7.5315,7.5315,417000.0
2007-08-06 14:00:00,10.73,10.91,10.73,10.84,297000.0,7.5385,7.665,7.5385,7.6158,297000.0
2007-08-06 14:30:00,10.84,11.0,10.84,10.94,329000.0,7.6158,7.7282,7.6158,7.6861,329000.0
2007-08-06 15:00:00,10.95,11.05,10.89,11.0,484500.0,7.6931,7.7634,7.6509,7.7282,484500.0
2007-08-06 15:30:00,11.02,11.06,10.94,11.0,548500.0,7.7423,7.7704,7.6861,7.7282,548500.0
2007-08-07 09:30:00,10.89,11.1,10.7,11.09,688500.0,7.6509,7.7985,7.5175,7.7915,688500.0
2007-08-07 10:00:00,11.09,11.24,11.08,11.08,766000.0,7.7915,7.8968,7.7844,7.7844,766000.0
2007-08-07 10:30:00,11.08,11.12,11.01,11.03,651500.0,7.7844,7.8125,7.7353,7.7493,651500.0
2007-08-07 11:00:00,11.03,11.09,10.96,11.0,629500.0,7.7493,7.7915,7.7001,7.7282,629500.0
2007-08-07 11:30:00,11.0,11.02,10.9,10.97,462000.0,7.7282,7.7423,7.658,7.7071,462000.0
2007-08-07 12:00:00,10.97,11.02,10.95,10.96,403000.0,7.7071,7.7423,7.6931,7.7001,403000.0
2007-08-07 12:30:00,10.95,10.99,10.87,10.88,445000.0,7.6931,7.7212,7.6369,7.6439,445000.0
2007-08-07 13:00:00,10.88,10.96,10.81,10.85,328000.0,7.6439,7.7001,7.5947,7.6228,328000.0
2007-08-07 13:30:00,10.85,10.88,10.8,10.81,453500.0,7.6228,7.6439,7.5877,7.5947,453500.0
2007-08-07 14:00:00,10.82,11.04,10.79,10.96,1324500.0,7.6018,7.7563,7.5807,7.7001,1324500.0
2007-08-07 14:30:00,10.96,11.18,10.92,11.18,746500.0,7.7001,7.8547,7.672,7.8547,746500.0
2007-08-07 15:00:00,11.19,11.25,11.02,11.15,877000.0,7.8617,7.9039,7.7423,7.8336,877000.0
2007-08-07 15:30:00,11.15,11.56,11.13,11.44,2339000.0,7.8336,8.1217,7.8196,8.0374,2339000.0
2007-08-08 09:30:00,11.48,11.77,11.47,11.57,1456000.0,8.0655,8.2692,8.0584,8.1287,1456000.0
2007-08-08 10:00:00,11.57,11.71,11.54,11.71,1055500.0,8.1287,8.227,8.1076,8.227,1055500.0
2007-08-08 10:30:00,11.7,11.85,11.63,11.65,892500.0,8.22,8.3254,8.1708,8.1849,892500.0
2007-08-08 11:00:00,11.65,11.65,11.36,11.37,811000.0,8.1849,8.1849,7.9811,7.9882,811000.0
2007-08-08 11:30:00,11.37,11.51,11.31,11.4,675000.0,7.9882,8.0865,7.946,8.0093,675000.0
2007-08-08 12:00:00,11.4,11.4,11.22,11.25,1970000.0,8.0093,8.0093,7.8828,7.9039,1970000.0
2007-08-08 12:30:00,11.25,11.37,11.23,11.34,420000.0,7.9039,7.9882,7.8898,7.9671,420000.0
2007-08-08 13:00:00,11.34,11.42,11.33,11.36,406500.0,7.9671,8.0233,7.9601,7.9811,406500.0
2007-08-08 13:30:00,11.37,11.4,11.15,11.18,970000.0,7.9882,8.0093,7.8336,7.8547,970000.0
2007-08-08 14:00:00,11.18,11.62,11.16,11.58,1142500.0,7.8547,8.1638,7.8406,8.1357,1142500.0
2007-08-08 14:30:00,11.58,11.61,11.18,11.22,800500.0,8.1357,8.1568,7.8547,7.8828,800500.0
2007-08-08 15:00:00,11.22,11.26,10.32,10.39,1491500.0,7.8828,7.9109,7.2505,7.2997,1491500.0
2007-08-08 15:30:00,10.37,11.36,10.16,11.13,3833500.0,7.2856,7.9811,7.1381,7.8196,3833500.0
2007-08-09 09:30:00,10.7,10.79,10.46,10.47,1043000.0,7.5175,7.5807,7.3488,7.3559,1043000.0
2007-08-09 10:00:00,10.46,10.66,10.4,10.4,1542500.0,7.3488,7.4894,7.3067,7.3067,1542500.0
2007-08-09 10:30:00,10.4,10.5,10.28,10.34,1247500.0,7.3067,7.3769,7.2224,7.2645,1247500.0
2007-08-09 11:00:00,10.36,10.48,10.3,10.43,1097500.0,7.2786,7.3629,7.2364,7.3278,1097500.0
2007-08-09 11:30:00,10.42,10.45,10.21,10.25,808500.0,7.3207,7.3418,7.1732,7.2013,808500.0
2007-08-09 12:00:00,10.25,10.29,10.22,10.23,792500.0,7.2013,7.2294,7.1802,7.1872,792500.0
2007-08-09 12:30:00,10.22,10.22,9.87,10.0,1087000.0,7.1802,7.1802,6.9343,7.0257,1087000.0
2007-08-09 13:00:00,10.0,10.18,9.98,10.11,904500.0,7.0257,7.1521,7.0116,7.1029,904500.0
2007-08-09 13:30:00,10.12,10.13,9.98,10.0,790000.0,7.11,7.117,7.0116,7.0257,790000.0
2007-08-09 14:00:00,10.0,10.0,9.71,9.71,791500.0,7.0257,7.0257,6.8219,6.8219,791500.0
2007-08-09 14:30:00,9.72,9.86,9.55,9.57,1218000.0,6.8289,6.9273,6.7095,6.7236,1218000.0
2007-08-09 15:00:00,9.56,9.76,9.46,9.71,1623000.0,6.7165,6.857,6.6463,6.8219,1623000.0
2007-08-09 15:30:00,9.71,9.78,9.4,9.75,3025000.0,6.8219,6.8711,6.6041,6.85,3025000.0
2007-08-10 09:30:00,9.23,10.0,8.83,9.33,2325000.0,6.4847,7.0257,6.2037,6.5549,2325000.0
2007-08-10 10:00:00,9.33,9.93,9.24,9.56,2171000.0,6.5549,6.9765,6.4917,6.7165,2171000.0
2007-08-10 10:30:00,9.55,9.86,9.42,9.74,975500.0,6.7095,6.9273,6.6182,6.843,975500.0
2007-08-10 11:00:00,9.72,10.12,9.71,10.03,969500.0,6.8289,7.11,6.8219,7.0467,969500.0
2007-08-10 11:30:00,10.03,10.21,9.75,10.21,1197500.0,7.0467,7.1732,6.85,7.1732,1197500.0
2007-08-10 12:00:00,10.21,10.44,9.6,10.37,1950500.0,7.1732,7.3348,6.7446,7.2856,1950500.0
2007-08-10 12:30:00,10.35,10.4,10.0,10.15,1083500.0,7.2716,7.3067,7.0257,7.131,1083500.0
2007-08-10 13:00:00,10.16,10.39,10.13,10.32,872000.0,7.1381,7.2997,7.117,7.2505,872000.0
2007-08-10 13:30:00,10.32,10.48,10.28,10.38,642000.0,7.2505,7.3629,7.2224,7.2926,642000.0
2007-08-10 14:00:00,10.4,10.42,10.2,10.3,551500.0,7.3067,7.3207,7.1662,7.2364,551500.0
2007-08-10 14:30:00,10.29,10.54,10.23,10.33,719500.0,7.2294,7.405,7.1872,7.2575,719500.0
2007-08-10 15:00:00,10.34,10.53,10.25,10.46,796500.0,7.2645,7.398,7.2013,7.3488,796500.0
2007-08-10 15:30:00,10.45,10.52,10.3,10.34,1530000.0,7.3418,7.391,7.2364,7.2645,1530000.0
2007-08-13 09:30:00,10.74,11.12,10.74,10.97,2451000.0,7.5483,7.8153,7.5483,7.7099,2451000.0
2007-08-13 10:00:00,10.97,11.39,10.97,11.37,1191500.0,7.7099,8.0051,7.7099,7.991,1191500.0
2007-08-13 10:30:00,11.37,11.42,11.15,11.18,1206000.0,7.991,8.0262,7.8364,7.8575,1206000.0
2007-08-13 11:00:00,11.18,11.18,10.93,11.04,589500.0,7.8575,7.8575,7.6818,7.7591,589500.0
2007-08-13 11:30:00,11.06,11.09,11.0,11.07,898500.0,7.7732,7.7942,7.731,7.7802,898500.0
2007-08-13 12:00:00,11.08,11.08,11.03,11.08,414500.0,7.7872,7.7872,7.7521,7.7872,414500.0
2007-08-13 12:30:00,11.07,11.13,11.02,11.11,565500.0,7.7802,7.8224,7.7451,7.8083,565500.0
2007-08-13 13:00:00,11.11,11.13,11.03,11.08,181000.0,7.8083,7.8224,7.7521,7.7872,181000.0
2007-08-13 13:30:00,11.09,11.16,11.06,11.14,209500.0,7.7942,7.8434,7.7732,7.8294,209500.0
2007-08-13 14:00:00,11.15,11.19,11.08,11.14,339000.0,7.8364,7.8645,7.7872,7.8294,339000.0
2007-08-13 14:30:00,11.15,11.19,11.12,11.12,497000.0,7.8364,7.8645,7.8153,7.8153,497000.0
2007-08-13 15:00:00,11.13,11.19,11.07,11.18,526000.0,7.8224,7.8645,7.7802,7.8575,526000.0
2007-08-13 15:30:00,11.18,11.24,11.11,11.14,871000.0,7.8575,7.8997,7.8083,7.8294,871000.0
2007-08-14 09:30:00,11.45,11.7,11.34,11.43,996000.0,8.0473,8.223,7.97,8.0332,996000.0
2007-08-14 10:00:00,11.43,11.52,11.33,11.36,1046000.0,8.0332,8.0965,7.9629,7.984,1046000.0
2007-08-14 10:30:00,11.34,11.46,11.32,11.4,805500.0,7.97,8.0543,7.9559,8.0121,805500.0
2007-08-14 11:00:00,11.4,11.41,11.09,11.24,836000.0,8.0121,8.0192,7.7942,7.8997,836000.0
2007-08-14 11:30:00,11.24,11.4,11.2,11.37,396500.0,7.8997,8.0121,7.8716,7.991,396500.0
2007-08-14 12:00:00,11.37,11.44,11.35,11.42,996000.0,7.991,8.0402,7.977,8.0262,996000.0
2007-08-14 12:30:00,11.42,11.54,11.4,11.5,318500.0,8.0262,8.1105,8.0121,8.0824,318500.0
2007-08-14 13:00:00,11.49,11.6,11.41,11.46,471000.0,8.0754,8.1527,8.0192,8.0543,471000.0
2007-08-14 13:30:00,11.45,11.57,11.44,11.5,356500.0,8.0473,8.1316,8.0402,8.0824,356500.0
2007-08-14 14:00:00,11.5,11.6,11.44,11.56,1459500.0,8.0824,8.1527,8.0402,8.1246,1459500.0
2007-08-14 14:30:00,11.55,11.58,11.36,11.55,740000.0,8.1175,8.1386,7.984,8.1175,740000.0
2007-08-14 15:00:00,11.55,11.64,11.48,11.59,804500.0,8.1175,8.1808,8.0683,8.1457,804500.0
2007-08-14 15:30:00,11.59,11.59,11.48,11.48,637000.0,8.1457,8.1457,8.0683,8.0683,637000.0
2007-08-15 09:30:00,11.41,11.89,11.33,11.62,1409500.0,8.0192,8.3565,7.9629,8.1667,1409500.0
2007-08-15 10:00:00,11.62,11.79,11.56,11.78,728500.0,8.1667,8.2862,8.1246,8.2792,728500.0
2007-08-15 10:30:00,11.77,11.77,11.35,11.4,697000.0,8.2722,8.2722,7.977,8.0121,697000.0
2007-08-15 11:00:00,11.38,11.51,11.29,11.5,600500.0,7.9981,8.0894,7.9348,8.0824,600500.0
2007-08-15 11:30:00,11.5,11.5,11.11,11.16,709000.0,8.0824,8.0824,7.8083,7.8434,709000.0
2007-08-15 12:00:00,11.17,11.21,11.01,11.02,396000.0,7.8505,7.8786,7.738,7.7451,396000.0
2007-08-15 12:30:00,11.02,11.1,10.91,10.98,529500.0,7.7451,7.8013,7.6677,7.7169,529500.0
2007-08-15 13:00:00,10.97,11.07,10.94,11.02,342500.0,7.7099,7.7802,7.6888,7.7451,342500.0
2007-08-15 13:30:00,11.03,11.16,11.01,11.1,644000.0,7.7521,7.8434,7.738,7.8013,644000.0
2007-08-15 14:00:00,11.11,11.14,10.83,10.83,487500.0,7.8083,7.8294,7.6115,7.6115,487500.0
2007-08-15 14:30:00,10.85,10.9,10.67,10.76,833000.0,7.6256,7.6607,7.4991,7.5623,833000.0
2007-08-15 15:00:00,10.76,10.84,10.6,10.61,594500.0,7.5623,7.6185,7.4499,7.4569,594500.0
2007-08-15 15:30:00,10.62,10.78,10.48,10.57,959000.0,7.4639,7.5764,7.3655,7.4288,959000.0
2007-08-16 09:30:00,10.31,10.38,10.02,10.31,1208000.0,7.2461,7.2952,7.0422,7.2461,1208000.0
2007-08-16 10:00:00,10.31,10.31,10.02,10.13,921500.0,7.2461,7.2461,7.0422,7.1195,921500.0
2007-08-16 10:30:00,10.12,10.16,9.83,9.83,834000.0,7.1125,7.1406,6.9087,6.9087,834000.0
2007-08-16 11:00:00,9.83,10.14,9.81,10.0,720000.0,6.9087,7.1266,6.8946,7.0282,720000.0
2007-08-16 11:30:00,9.99,10.01,9.67,9.67,714000.0,7.0212,7.0352,6.7962,6.7962,714000.0
2007-08-16 12:00:00,9.65,9.67,9.4,9.51,738000.0,6.7822,6.7962,6.6065,6.6838,738000.0
2007-08-16 12:30:00,9.52,9.6,9.28,9.34,722000.0,6.6908,6.7471,6.5221,6.5643,722000.0
2007-08-16 13:00:00,9.32,9.96,9.25,9.85,797500.0,6.5503,7.0001,6.5011,6.9228,797500.0
2007-08-16 13:30:00,9.84,9.97,9.72,9.9,1140000.0,6.9157,7.0071,6.8314,6.9579,1140000.0
2007-08-16 14:00:00,9.8,10.16,9.74,10.0,893500.0,6.8876,7.1406,6.8454,7.0282,893500.0
2007-08-16 14:30:00,10.02,10.05,9.8,9.92,443000.0,7.0422,7.0633,6.8876,6.972,443000.0
2007-08-16 15:00:00,9.92,10.05,9.82,9.97,616000.0,6.972,7.0633,6.9017,7.0071,616000.0
2007-08-16 15:30:00,9.98,10.61,9.96,10.6,1280500.0,7.0141,7.4569,7.0001,7.4499,1280500.0
2007-08-17 09:30:00,10.63,11.96,10.63,11.95,1905000.0,7.471,8.4057,7.471,8.3987,1905000.0
2007-08-17 10:00:00,10.98,10.98,10.47,10.5,1829000.0,7.7169,7.7169,7.3585,7.3796,1829000.0
2007-08-17 10:30:00,10.51,11.95,10.3,10.59,1863500.0,7.3866,8.3987,7.239,7.4428,1863500.0
2007-08-17 11:00:00,10.6,10.89,10.54,10.72,1201500.0,7.4499,7.6537,7.4077,7.5342,1201500.0
2007-08-17 11:30:00,10.74,11.0,10.73,10.91,773000.0,7.5483,7.731,7.5412,7.6677,773000.0
2007-08-17 12:00:00,10.92,11.09,10.87,10.98,965500.0,7.6748,7.7942,7.6396,7.7169,965500.0
2007-08-17 12:30:00,10.99,11.02,10.87,10.89,647500.0,7.724,7.7451,7.6396,7.6537,647500.0
2007-08-17 13:00:00,10.89,11.04,10.88,10.92,579500.0,7.6537,7.7591,7.6467,7.6748,579500.0
2007-08-17 13:30:00,10.94,11.02,10.92,11.0,492500.0,7.6888,7.7451,7.6748,7.731,492500.0
2007-08-17 14:00:00,11.0,11.06,10.93,10.97,584500.0,7.731,7.7732,7.6818,7.7099,584500.0
2007-08-17 14:30:00,10.97,11.01,10.91,10.98,493000.0,7.7099,7.738,7.6677,7.7169,493000.0
2007-08-17 15:00:00,10.97,11.03,10.86,10.88,801000.0,7.7099,7.7521,7.6326,7.6467,801000.0
2007-08-17 15:30:00,10.89,11.0,10.81,10.91,911000.0,7.6537,7.731,7.5975,7.6677,911000.0
2007-08-20 09:30:00,10.99,11.23,10.98,11.1,781000.0,7.724,7.8926,7.7169,7.8013,781000.0
2007-08-20 10:00:00,11.1,11.53,11.1,11.36,846500.0,7.8013,8.1035,7.8013,7.984,846500.0
2007-08-20 10:30:00,11.35,11.4,11.25,11.38,317000.0,7.977,8.0121,7.9067,7.9981,317000.0
2007-08-20 11:00:00,11.4,11.49,11.28,11.4,400000.0,8.0121,8.0754,7.9278,8.0121,400000.0
2007-08-20 11:30:00,11.4,11.4,11.15,11.15,398500.0,8.0121,8.0121,7.8364,7.8364,398500.0
2007-08-20 12:00:00,11.15,11.31,11.14,11.26,711500.0,7.8364,7.9489,7.8294,7.9137,711500.0
2007-08-20 12:30:00,11.27,11.27,11.1,11.1,234000.0,7.9208,7.9208,7.8013,7.8013,234000.0
2007-08-20 13:00:00,11.12,11.16,11.1,11.15,217000.0,7.8153,7.8434,7.8013,7.8364,217000.0
2007-08-20 13:30:00,11.14,11.18,11.06,11.09,347000.0,7.8294,7.8575,7.7732,7.7942,347000.0
2007-08-20 14:00:00,11.09,11.22,11.08,11.2,238000.0,7.7942,7.8856,7.7872,7.8716,238000.0
2007-08-20 14:30:00,11.21,11.4,11.19,11.4,451500.0,7.8786,8.0121,7.8645,8.0121,451500.0
2007-08-20 15:00:00,11.4,11.48,11.36,11.4,706000.0,8.0121,8.0683,7.984,8.0121,706000.0
2007-08-20 15:30:00,11.4,11.4,11.27,11.35,734000.0,8.0121,8.0121,7.9208,7.977,734000.0
2007-08-21 09:30:00,11.35,11.44,11.23,11.41,559000.0,7.977,8.0402,7.8926,8.0192,559000.0
2007-08-21 10:00:00,11.42,11.43,11.31,11.43,505000.0,8.0262,8.0332,7.9489,8.0332,505000.0
2007-08-21 10:30:00,11.42,11.5,11.39,11.46,503000.0,8.0262,8.0824,8.0051,8.0543,503000.0
2007-08-21 11:00:00,11.46,11.69,11.46,11.67,499500.0,8.0543,8.2159,8.0543,8.2019,499500.0
2007-08-21 11:30:00,11.68,11.87,11.64,11.85,563500.0,8.2089,8.3424,8.1808,8.3284,563500.0
2007-08-21 12:00:00,11.85,11.85,11.58,11.58,307500.0,8.3284,8.3284,8.1386,8.1386,307500.0
2007-08-21 12:30:00,11.58,11.59,11.35,11.49,567500.0,8.1386,8.1457,7.977,8.0754,567500.0
2007-08-21 13:00:00,11.49,11.54,11.36,11.51,296500.0,8.0754,8.1105,7.984,8.0894,296500.0
2007-08-21 13:30:00,11.51,11.52,11.41,11.48,265000.0,8.0894,8.0965,8.0192,8.0683,265000.0
2007-08-21 14:00:00,11.48,11.51,11.43,11.48,200000.0,8.0683,8.0894,8.0332,8.0683,200000.0
2007-08-21 14:30:00,11.48,11.5,11.43,11.5,192000.0,8.0683,8.0824,8.0332,8.0824,192000.0
2007-08-21 15:00:00,11.5,11.5,11.45,11.49,371000.0,8.0824,8.0824,8.0473,8.0754,371000.0
2007-08-21 15:30:00,11.49,11.56,11.47,11.52,401500.0,8.0754,8.1246,8.0613,8.0965,401500.0
2007-08-22 09:30:00,11.68,12.09,11.68,11.94,771000.0,8.2089,8.4971,8.2089,8.3916,771000.0
2007-08-22 10:00:00,11.94,12.01,11.85,11.93,628000.0,8.3916,8.4408,8.3284,8.3846,628000.0
2007-08-22 10:30:00,11.93,12.07,11.87,12.05,438500.0,8.3846,8.483,8.3424,8.469,438500.0
2007-08-22 11:00:00,12.06,12.12,11.94,12.06,518000.0,8.476,8.5182,8.3916,8.476,518000.0
2007-08-22 11:30:00,12.06,12.2,12.05,12.16,339500.0,8.476,8.5744,8.469,8.5463,339500.0
2007-08-22 12:00:00,12.16,12.2,12.04,12.07,341500.0,8.5463,8.5744,8.4619,8.483,341500.0
2007-08-22 12:30:00,12.06,12.08,11.91,11.92,401000.0,8.476,8.49,8.3706,8.3776,401000.0
2007-08-22 13:00:00,11.93,12.04,11.87,12.02,302000.0,8.3846,8.4619,8.3424,8.4479,302000.0
2007-08-22 13:30:00,12.02,12.07,11.98,12.05,343000.0,8.4479,8.483,8.4198,8.469,343000.0
2007-08-22 14:00:00,12.04,12.06,12.0,12.01,332500.0,8.4619,8.476,8.4338,8.4408,332500.0
2007-08-22 14:30:00,12.0,12.13,12.0,12.1,583000.0,8.4338,8.5252,8.4338,8.5041,583000.0
2007-08-22 15:00:00,12.1,12.22,12.08,12.17,726000.0,8.5041,8.5884,8.49,8.5533,726000.0
2007-08-22 15:30:00,12.17,12.31,12.16,12.22,1133500.0,8.5533,8.6517,8.5463,8.5884,1133500.0
2007-08-23 09:30:00,12.2,12.5,12.14,12.28,730000.0,8.5744,8.7852,8.5322,8.6306,730000.0
2007-08-23 10:00:00,12.28,12.37,12.26,12.29,544500.0,8.6306,8.6939,8.6165,8.6376,544500.0
2007-08-23 10:30:00,12.29,12.38,12.22,12.37,897500.0,8.6376,8.7009,8.5884,8.6939,897500.0
2007-08-23 11:00:00,12.37,12.37,12.23,12.27,388500.0,8.6939,8.6939,8.5955,8.6236,388500.0
2007-08-23 11:30:00,12.26,12.27,12.15,12.15,383500.0,8.6165,8.6236,8.5392,8.5392,383500.0
2007-08-23 12:00:00,12.15,12.26,12.1,12.26,370500.0,8.5392,8.6165,8.5041,8.6165,370500.0
2007-08-23 12:30:00,12.26,12.31,12.11,12.16,210500.0,8.6165,8.6517,8.5111,8.5463,210500.0
2007-08-23 13:00:00,12.16,12.21,12.1,12.1,285500.0,8.5463,8.5814,8.5041,8.5041,285500.0
2007-08-23 13:30:00,12.11,12.27,12.1,12.2,217000.0,8.5111,8.6236,8.5041,8.5744,217000.0
2007-08-23 14:00:00,12.19,12.22,12.11,12.11,260500.0,8.5673,8.5884,8.5111,8.5111,260500.0
2007-08-23 14:30:00,12.12,12.17,11.98,12.01,344000.0,8.5182,8.5533,8.4198,8.4408,344000.0
2007-08-23 15:00:00,12.03,12.1,11.97,12.03,298500.0,8.4549,8.5041,8.4127,8.4549,298500.0
2007-08-23 15:30:00,12.04,12.13,12.03,12.1,376000.0,8.4619,8.5252,8.4549,8.5041,376000.0
2007-08-24 09:30:00,12.18,12.3,12.04,12.2,405500.0,8.5603,8.6447,8.4619,8.5744,405500.0
2007-08-24 10:00:00,12.22,12.35,12.2,12.29,270000.0,8.5884,8.6798,8.5744,8.6376,270000.0
2007-08-24 10:30:00,12.3,12.39,12.21,12.3,232500.0,8.6447,8.7079,8.5814,8.6447,232500.0
2007-08-24 11:00:00,12.29,12.39,12.26,12.37,233000.0,8.6376,8.7079,8.6165,8.6939,233000.0
2007-08-24 11:30:00,12.38,12.4,12.31,12.4,147500.0,8.7009,8.7149,8.6517,8.7149,147500.0
2007-08-24 12:00:00,12.4,12.45,12.36,12.44,184000.0,8.7149,8.7501,8.6868,8.7431,184000.0
2007-08-24 12:30:00,12.45,12.5,12.43,12.49,180500.0,8.7501,8.7852,8.736,8.7782,180500.0
2007-08-24 13:00:00,12.48,12.5,12.43,12.43,165500.0,8.7712,8.7852,8.736,8.736,165500.0
2007-08-24 13:30:00,12.43,12.46,12.38,12.44,239500.0,8.736,8.7571,8.7009,8.7431,239500.0
2007-08-24 14:00:00,12.43,12.48,12.4,12.47,252500.0,8.736,8.7712,8.7149,8.7641,252500.0
2007-08-24 14:30:00,12.46,12.52,12.39,12.52,660000.0,8.7571,8.7993,8.7079,8.7993,660000.0
2007-08-24 15:00:00,12.51,12.59,12.48,12.54,347500.0,8.7923,8.8485,8.7712,8.8133,347500.0
2007-08-24 15:30:00,12.55,12.63,12.53,12.63,373000.0,8.8204,8.8766,8.8063,8.8766,373000.0
2007-08-27 09:30:00,12.64,12.7,12.48,12.5,386500.0,8.8836,8.9258,8.7712,8.7852,386500.0
2007-08-27 10:00:00,12.5,12.51,12.35,12.4,471500.0,8.7852,8.7923,8.6798,8.7149,471500.0
2007-08-27 10:30:00,12.41,12.46,12.29,12.43,220000.0,8.722,8.7571,8.6376,8.736,220000.0
2007-08-27 11:00:00,12.41,12.43,12.29,12.38,221500.0,8.722,8.736,8.6376,8.7009,221500.0
2007-08-27 11:30:00,12.38,12.4,12.33,12.36,176500.0,8.7009,8.7149,8.6657,8.6868,176500.0
2007-08-27 12:00:00,12.37,12.43,12.33,12.4,179000.0,8.6939,8.736,8.6657,8.7149,179000.0
2007-08-27 12:30:00,12.41,12.46,12.4,12.4,193500.0,8.722,8.7571,8.7149,8.7149,193500.0
2007-08-27 13:00:00,12.41,12.52,12.4,12.49,149500.0,8.722,8.7993,8.7149,8.7782,149500.0
2007-08-27 13:30:00,12.49,12.5,12.41,12.45,103000.0,8.7782,8.7852,8.722,8.7501,103000.0
2007-08-27 14:00:00,12.44,12.47,12.41,12.46,179000.0,8.7431,8.7641,8.722,8.7571,179000.0
2007-08-27 14:30:00,12.46,12.54,12.42,12.44,237500.0,8.7571,8.8133,8.729,8.7431,237500.0
2007-08-27 15:00:00,12.44,12.46,12.4,12.44,348500.0,8.7431,8.7571,8.7149,8.7431,348500.0
2007-08-27 15:30:00,12.42,12.48,12.38,12.4,397000.0,8.729,8.7712,8.7009,8.7149,397000.0
2007-08-28 09:30:00,12.24,12.38,11.94,12.14,498500.0,8.6025,8.7009,8.3916,8.5322,498500.0
2007-08-28 10:00:00,12.14,12.3,12.1,12.27,339000.0,8.5322,8.6447,8.5041,8.6236,339000.0
2007-08-28 10:30:00,12.26,12.32,12.09,12.17,386500.0,8.6165,8.6587,8.4971,8.5533,386500.0
2007-08-28 11:00:00,12.15,12.16,11.99,12.05,306000.0,8.5392,8.5463,8.4268,8.469,306000.0
2007-08-28 11:30:00,12.04,12.05,11.96,11.99,337000.0,8.4619,8.469,8.4057,8.4268,337000.0
2007-08-28 12:00:00,11.99,12.02,11.95,11.96,258500.0,8.4268,8.4479,8.3987,8.4057,258500.0
2007-08-28 12:30:00,11.96,11.98,11.89,11.91,336500.0,8.4057,8.4198,8.3565,8.3706,336500.0
2007-08-28 13:00:00,11.91,11.92,11.75,11.79,444000.0,8.3706,8.3776,8.2581,8.2862,444000.0
2007-08-28 13:30:00,11.79,11.79,11.69,11.74,381500.0,8.2862,8.2862,8.2159,8.2511,381500.0
2007-08-28 14:00:00,11.74,11.75,11.58,11.65,558500.0,8.2511,8.2581,8.1386,8.1878,558500.0
2007-08-28 14:30:00,11.64,11.67,11.56,11.56,364500.0,8.1808,8.2019,8.1246,8.1246,364500.0
2007-08-28 15:00:00,11.57,11.6,11.42,11.44,685000.0,8.1316,8.1527,8.0262,8.0402,685000.0
2007-08-28 15:30:00,11.43,11.66,11.4,11.61,1876000.0,8.0332,8.1949,8.0121,8.1597,1876000.0
2007-08-29 09:30:00,11.72,12.04,11.69,11.7,564000.0,8.237,8.4619,8.2159,8.223,564000.0
2007-08-29 10:00:00,11.71,11.85,11.64,11.76,389500.0,8.23,8.3284,8.1808,8.2651,389500.0
2007-08-29 10:30:00,11.76,11.95,11.76,11.95,232500.0,8.2651,8.3987,8.2651,8.3987,232500.0
2007-08-29 11:00:00,11.96,12.0,11.89,11.92,188000.0,8.4057,8.4338,8.3565,8.3776,188000.0
2007-08-29 11:30:00,11.91,12.04,11.86,12.03,243000.0,8.3706,8.4619,8.3354,8.4549,243000.0
2007-08-29 12:00:00,12.03,12.03,11.91,11.95,155000.0,8.4549,8.4549,8.3706,8.3987,155000.0
2007-08-29 12:30:00,11.95,11.96,11.84,11.87,103500.0,8.3987,8.4057,8.3214,8.3424,103500.0
2007-08-29 13:00:00,11.87,11.92,11.83,11.83,78000.0,8.3424,8.3776,8.3143,8.3143,78000.0
2007-08-29 13:30:00,11.83,11.9,11.82,11.84,204000.0,8.3143,8.3635,8.3073,8.3214,204000.0
2007-08-29 14:00:00,11.87,11.97,11.86,11.97,145500.0,8.3424,8.4127,8.3354,8.4127,145500.0
2007-08-29 14:30:00,11.97,12.11,11.97,12.05,298000.0,8.4127,8.5111,8.4127,8.469,298000.0
2007-08-29 15:00:00,12.05,12.12,12.05,12.12,315000.0,8.469,8.5182,8.469,8.5182,315000.0
2007-08-29 15:30:00,12.12,12.22,12.1,12.13,712500.0,8.5182,8.5884,8.5041,8.5252,712500.0
2007-08-30 09:30:00,11.92,12.09,11.88,12.0,483500.0,8.3776,8.4971,8.3495,8.4338,483500.0
2007-08-30 10:00:00,11.99,12.04,11.96,12.01,495500.0,8.4268,8.4619,8.4057,8.4408,495500.0
2007-08-30 10:30:00,11.99,12.06,11.98,12.05,483500.0,8.4268,8.476,8.4198,8.469,483500.0
2007-08-30 11:00:00,12.05,12.26,12.03,12.24,525000.0,8.469,8.6165,8.4549,8.6025,525000.0
2007-08-30 11:30:00,12.25,12.4,12.22,12.3,332500.0,8.6095,8.7149,8.5884,8.6447,332500.0
2007-08-30 12:00:00,12.29,12.29,12.09,12.15,234500.0,8.6376,8.6376,8.4971,8.5392,234500.0
2007-08-30 12:30:00,12.15,12.33,12.12,12.32,258500.0,8.5392,8.6657,8.5182,8.6587,258500.0
2007-08-30 13:00:00,12.32,12.34,12.24,12.25,315000.0,8.6587,8.6728,8.6025,8.6095,315000.0
2007-08-30 13:30:00,12.26,12.28,12.11,12.16,244000.0,8.6165,8.6306,8.5111,8.5463,244000.0
2007-08-30 14:00:00,12.18,12.2,12.01,12.01,258500.0,8.5603,8.5744,8.4408,8.4408,258500.0
2007-08-30 14:30:00,12.01,12.07,12.0,12.02,854000.0,8.4408,8.483,8.4338,8.4479,854000.0
2007-08-30 15:00:00,12.01,12.22,12.01,12.12,389000.0,8.4408,8.5884,8.4408,8.5182,389000.0
2007-08-30 15:30:00,12.11,12.17,11.99,12.09,569500.0,8.5111,8.5533,8.4268,8.4971,569500.0
2007-08-31 09:30:00,12.46,12.59,12.36,12.58,559500.0,8.7571,8.8485,8.6868,8.8414,559500.0
2007-08-31 10:00:00,12.59,12.68,12.51,12.62,551500.0,8.8485,8.9117,8.7923,8.8696,551500.0
2007-08-31 10:30:00,12.62,12.72,12.6,12.65,313500.0,8.8696,8.9398,8.8555,8.8906,313500.0
2007-08-31 11:00:00,12.66,12.68,12.56,12.66,273000.0,8.8977,8.9117,8.8274,8.8977,273000.0
2007-08-31 11:30:00,12.66,12.79,12.64,12.76,360000.0,8.8977,8.989,8.8836,8.968,360000.0
2007-08-31 12:00:00,12.76,12.76,12.69,12.7,267500.0,8.968,8.968,8.9188,8.9258,267500.0
2007-08-31 12:30:00,12.71,12.78,12.68,12.74,386000.0,8.9328,8.982,8.9117,8.9539,386000.0
2007-08-31 13:00:00,12.74,12.78,12.69,12.72,181500.0,8.9539,8.982,8.9188,8.9398,181500.0
2007-08-31 13:30:00,12.73,12.73,12.64,12.69,218500.0,8.9469,8.9469,8.8836,8.9188,218500.0
2007-08-31 14:00:00,12.69,12.76,12.66,12.66,244000.0,8.9188,8.968,8.8977,8.8977,244000.0
2007-08-31 14:30:00,12.66,12.74,12.63,12.73,188000.0,8.8977,8.9539,8.8766,8.9469,188000.0
2007-08-31 15:00:00,12.73,12.75,12.7,12.72,351000.0,8.9469,8.9609,8.9258,8.9398,351000.0
2007-08-31 15:30:00,12.72,12.76,12.6,12.64,687500.0,8.9398,8.968,8.8555,8.8836,687500.0
2007-09-04 09:30:00,12.7,12.78,12.59,12.72,579000.0,8.9258,8.982,8.8485,8.9398,579000.0
2007-09-04 10:00:00,12.72,12.92,12.68,12.89,735000.0,8.9398,9.0804,8.9117,9.0593,735000.0
2007-09-04 10:30:00,12.91,13.2,12.89,13.13,658000.0,9.0734,9.2772,9.0593,9.228,658000.0
2007-09-04 11:00:00,13.13,13.17,13.02,13.11,412500.0,9.228,9.2561,9.1507,9.2139,412500.0
2007-09-04 11:30:00,13.11,13.17,13.08,13.17,357500.0,9.2139,9.2561,9.1929,9.2561,357500.0
2007-09-04 12:00:00,13.17,13.23,13.08,13.1,532000.0,9.2561,9.2983,9.1929,9.2069,532000.0
2007-09-04 12:30:00,13.1,13.11,13.01,13.01,309500.0,9.2069,9.2139,9.1437,9.1437,309500.0
2007-09-04 13:00:00,13.03,13.05,12.96,13.04,154000.0,9.1577,9.1718,9.1085,9.1647,154000.0
2007-09-04 13:30:00,13.02,13.02,12.91,12.99,139000.0,9.1507,9.1507,9.0734,9.1296,139000.0
2007-09-04 14:00:00,12.99,13.04,12.92,13.01,281000.0,9.1296,9.1647,9.0804,9.1437,281000.0
2007-09-04 14:30:00,13.01,13.04,12.97,12.98,327000.0,9.1437,9.1647,9.1155,9.1226,327000.0
2007-09-04 15:00:00,12.98,13.16,12.97,13.15,374000.0,9.1226,9.2491,9.1155,9.2421,374000.0
2007-09-04 15:30:00,13.14,13.16,12.93,13.02,695500.0,9.235,9.2491,9.0874,9.1507,695500.0
2007-09-05 09:30:00,12.92,12.98,12.7,12.86,517000.0,9.0804,9.1226,8.9258,9.0382,517000.0
2007-09-05 10:00:00,12.84,12.87,12.66,12.68,728000.0,9.0242,9.0453,8.8977,8.9117,728000.0
2007-09-05 10:30:00,12.66,12.88,12.59,12.88,538000.0,8.8977,9.0523,8.8485,9.0523,538000.0
2007-09-05 11:00:00,12.88,12.88,12.73,12.76,181000.0,9.0523,9.0523,8.9469,8.968,181000.0
2007-09-05 11:30:00,12.76,12.82,12.64,12.8,240000.0,8.968,9.0101,8.8836,8.9961,240000.0
2007-09-05 12:00:00,12.79,12.87,12.77,12.84,164500.0,8.989,9.0453,8.975,9.0242,164500.0
2007-09-05 12:30:00,12.84,12.92,12.84,12.92,195000.0,9.0242,9.0804,9.0242,9.0804,195000.0
2007-09-05 13:00:00,12.91,12.97,12.91,12.95,211000.0,9.0734,9.1155,9.0734,9.1015,211000.0
2007-09-05 13:30:00,12.95,13.0,12.95,12.97,290000.0,9.1015,9.1366,9.1015,9.1155,290000.0
2007-09-05 14:00:00,12.97,13.04,12.93,12.99,446500.0,9.1155,9.1647,9.0874,9.1296,446500.0
2007-09-05 14:30:00,12.99,13.07,12.74,13.07,791000.0,9.1296,9.1858,8.9539,9.1858,791000.0
2007-09-05 15:00:00,13.06,13.21,13.01,13.2,485500.0,9.1788,9.2842,9.1437,9.2772,485500.0
2007-09-05 15:30:00,13.19,13.24,13.15,13.2,521500.0,9.2702,9.3053,9.2421,9.2772,521500.0
2007-09-06 09:30:00,13.22,13.32,13.07,13.08,490000.0,9.2913,9.3615,9.1858,9.1929,490000.0
2007-09-06 10:00:00,13.08,13.09,12.83,12.86,517500.0,9.1929,9.1999,9.0172,9.0382,517500.0
2007-09-06 10:30:00,12.88,13.1,12.83,13.04,320000.0,9.0523,9.2069,9.0172,9.1647,320000.0
2007-09-06 11:00:00,13.05,13.17,12.99,13.12,206500.0,9.1718,9.2561,9.1296,9.221,206500.0
2007-09-06 11:30:00,13.13,13.2,13.09,13.09,195500.0,9.228,9.2772,9.1999,9.1999,195500.0
2007-09-06 12:00:00,13.12,13.15,13.04,13.08,329500.0,9.221,9.2421,9.1647,9.1929,329500.0
2007-09-06 12:30:00,13.09,13.11,13.03,13.07,170000.0,9.1999,9.2139,9.1577,9.1858,170000.0
2007-09-06 13:00:00,13.07,13.08,12.98,12.98,138500.0,9.1858,9.1929,9.1226,9.1226,138500.0
2007-09-06 13:30:00,12.98,13.03,12.93,13.01,233500.0,9.1226,9.1577,9.0874,9.1437,233500.0
2007-09-06 14:00:00,13.02,13.03,12.95,13.0,197000.0,9.1507,9.1577,9.1015,9.1366,197000.0
2007-09-06 14:30:00,12.97,13.05,12.97,13.0,195000.0,9.1155,9.1718,9.1155,9.1366,195000.0
2007-09-06 15:00:00,13.01,13.06,12.97,13.0,366500.0,9.1437,9.1788,9.1155,9.1366,366500.0
2007-09-06 15:30:00,13.0,13.1,12.99,13.08,568500.0,9.1366,9.2069,9.1296,9.1929,568500.0
2007-09-07 09:30:00,12.8,12.87,12.53,12.83,806000.0,8.9961,9.0453,8.8063,9.0172,806000.0
2007-09-07 10:00:00,12.81,12.92,12.75,12.76,425000.0,9.0031,9.0804,8.9609,8.968,425000.0
2007-09-07 10:30:00,12.76,12.76,12.56,12.6,431000.0,8.968,8.968,8.8274,8.8555,431000.0
2007-09-07 11:00:00,12.6,12.65,12.54,12.56,350000.0,8.8555,8.8906,8.8133,8.8274,350000.0
2007-09-07 11:30:00,12.56,12.62,12.51,12.59,254500.0,8.8274,8.8696,8.7923,8.8485,254500.0
2007-09-07 12:00:00,12.59,12.59,12.43,12.53,259000.0,8.8485,8.8485,8.736,8.8063,259000.0
2007-09-07 12:30:00,12.53,12.63,12.48,12.55,205000.0,8.8063,8.8766,8.7712,8.8204,205000.0
2007-09-07 13:00:00,12.55,12.63,12.51,12.53,163500.0,8.8204,8.8766,8.7923,8.8063,163500.0
2007-09-07 13:30:00,12.54,12.56,12.41,12.48,228000.0,8.8133,8.8274,8.722,8.7712,228000.0
2007-09-07 14:00:00,12.47,12.54,12.4,12.5,262500.0,8.7641,8.8133,8.7149,8.7852,262500.0
2007-09-07 14:30:00,12.5,12.58,12.43,12.51,452500.0,8.7852,8.8414,8.736,8.7923,452500.0
2007-09-07 15:00:00,12.5,12.65,12.48,12.55,376500.0,8.7852,8.8906,8.7712,8.8204,376500.0
2007-09-07 15:30:00,12.55,12.62,12.48,12.61,445000.0,8.8204,8.8696,8.7712,8.8625,445000.0
2007-09-10 09:30:00,12.7,12.8,12.59,12.61,362500.0,8.9258,8.9961,8.8485,8.8625,362500.0
2007-09-10 10:00:00,12.6,12.62,12.24,12.25,518000.0,8.8555,8.8696,8.6025,8.6095,518000.0
2007-09-10 10:30:00,12.25,12.3,12.14,12.24,405000.0,8.6095,8.6447,8.5322,8.6025,405000.0
2007-09-10 11:00:00,12.24,12.25,12.08,12.18,268500.0,8.6025,8.6095,8.49,8.5603,268500.0
2007-09-10 11:30:00,12.18,12.25,12.15,12.2,285000.0,8.5603,8.6095,8.5392,8.5744,285000.0
2007-09-10 12:00:00,12.2,12.31,12.17,12.26,250000.0,8.5744,8.6517,8.5533,8.6165,250000.0
2007-09-10 12:30:00,12.25,12.28,12.08,12.09,280500.0,8.6095,8.6306,8.49,8.4971,280500.0
2007-09-10 13:00:00,12.1,12.23,12.03,12.18,533000.0,8.5041,8.5955,8.4549,8.5603,533000.0
2007-09-10 13:30:00,12.18,12.25,12.15,12.15,132500.0,8.5603,8.6095,8.5392,8.5392,132500.0
2007-09-10 14:00:00,12.16,12.3,12.09,12.3,184500.0,8.5463,8.6447,8.4971,8.6447,184500.0
2007-09-10 14:30:00,12.3,12.4,12.28,12.4,360000.0,8.6447,8.7149,8.6306,8.7149,360000.0
2007-09-10 15:00:00,12.4,12.64,12.32,12.6,610500.0,8.7149,8.8836,8.6587,8.8555,610500.0
2007-09-10 15:30:00,12.6,12.62,12.4,12.44,602500.0,8.8555,8.8696,8.7149,8.7431,602500.0
2007-09-11 09:30:00,12.51,12.61,12.43,12.58,304000.0,8.7923,8.8625,8.736,8.8414,304000.0
2007-09-11 10:00:00,12.59,12.9,12.54,12.72,1110000.0,8.8485,9.0664,8.8133,8.9398,1110000.0
2007-09-11 10:30:00,12.72,12.77,12.67,12.75,256500.0,8.9398,8.975,8.9047,8.9609,256500.0
2007-09-11 11:00:00,12.75,12.76,12.66,12.71,165000.0,8.9609,8.968,8.8977,8.9328,165000.0
2007-09-11 11:30:00,12.73,12.74,12.63,12.66,108500.0,8.9469,8.9539,8.8766,8.8977,108500.0
2007-09-11 12:00:00,12.66,12.66,12.55,12.62,383000.0,8.8977,8.8977,8.8204,8.8696,383000.0
2007-09-11 12:30:00,12.64,12.68,12.59,12.66,113500.0,8.8836,8.9117,8.8485,8.8977,113500.0
2007-09-11 13:00:00,12.66,12.67,12.54,12.57,112500.0,8.8977,8.9047,8.8133,8.8344,112500.0
2007-09-11 13:30:00,12.58,12.67,12.55,12.58,144500.0,8.8414,8.9047,8.8204,8.8414,144500.0
2007-09-11 14:00:00,12.59,12.74,12.59,12.74,100500.0,8.8485,8.9539,8.8485,8.9539,100500.0
2007-09-11 14:30:00,12.74,12.74,12.62,12.7,197000.0,8.9539,8.9539,8.8696,8.9258,197000.0
2007-09-11 15:00:00,12.69,12.78,12.65,12.71,220000.0,8.9188,8.982,8.8906,8.9328,220000.0
2007-09-11 15:30:00,12.7,12.78,12.59,12.73,448000.0,8.9258,8.982,8.8485,8.9469,448000.0
2007-09-12 09:30:00,12.69,12.78,12.64,12.65,507000.0,8.9188,8.982,8.8836,8.8906,507000.0
2007-09-12 10:00:00,12.64,12.64,12.48,12.5,462000.0,8.8836,8.8836,8.7712,8.7852,462000.0
2007-09-12 10:30:00,12.5,12.58,12.41,12.43,514000.0,8.7852,8.8414,8.722,8.736,514000.0
2007-09-12 11:00:00,12.43,12.47,12.33,12.42,679500.0,8.736,8.7641,8.6657,8.729,679500.0
2007-09-12 11:30:00,12.42,12.44,12.3,12.32,349000.0,8.729,8.7431,8.6447,8.6587,349000.0
2007-09-12 12:00:00,12.32,12.4,12.32,12.35,160500.0,8.6587,8.7149,8.6587,8.6798,160500.0
2007-09-12 12:30:00,12.35,12.4,12.3,12.32,160000.0,8.6798,8.7149,8.6447,8.6587,160000.0
2007-09-12 13:00:00,12.31,12.32,12.18,12.22,209500.0,8.6517,8.6587,8.5603,8.5884,209500.0
2007-09-12 13:30:00,12.23,12.39,12.21,12.38,240000.0,8.5955,8.7079,8.5814,8.7009,240000.0
2007-09-12 14:00:00,12.38,12.48,12.36,12.37,231500.0,8.7009,8.7712,8.6868,8.6939,231500.0
2007-09-12 14:30:00,12.38,12.5,12.36,12.47,309500.0,8.7009,8.7852,8.6868,8.7641,309500.0
2007-09-12 15:00:00,12.47,12.49,12.39,12.44,492500.0,8.7641,8.7782,8.7079,8.7431,492500.0
2007-09-12 15:30:00,12.44,12.44,12.18,12.24,919000.0,8.7431,8.7431,8.5603,8.6025,919000.0
2007-09-13 09:30:00,12.35,12.45,12.26,12.43,318500.0,8.6798,8.7501,8.6165,8.736,318500.0
2007-09-13 10:00:00,12.42,12.5,12.35,12.41,411500.0,8.729,8.7852,8.6798,8.722,411500.0
2007-09-13 10:30:00,12.42,12.52,12.35,12.48,263000.0,8.729,8.7993,8.6798,8.7712,263000.0
2007-09-13 11:00:00,12.48,12.57,12.46,12.56,278500.0,8.7712,8.8344,8.7571,8.8274,278500.0
2007-09-13 11:30:00,12.56,12.56,12.36,12.44,469000.0,8.8274,8.8274,8.6868,8.7431,469000.0
2007-09-13 12:00:00,12.44,12.51,12.41,12.46,164500.0,8.7431,8.7923,8.722,8.7571,164500.0
2007-09-13 12:30:00,12.46,12.57,12.44,12.56,356000.0,8.7571,8.8344,8.7431,8.8274,356000.0
2007-09-13 13:00:00,12.57,12.74,12.55,12.73,411500.0,8.8344,8.9539,8.8204,8.9469,411500.0
2007-09-13 13:30:00,12.72,12.74,12.64,12.65,200000.0,8.9398,8.9539,8.8836,8.8906,200000.0
2007-09-13 14:00:00,12.65,12.69,12.63,12.64,296000.0,8.8906,8.9188,8.8766,8.8836,296000.0
2007-09-13 14:30:00,12.64,12.73,12.63,12.71,274500.0,8.8836,8.9469,8.8766,8.9328,274500.0
2007-09-13 15:00:00,12.71,12.74,12.64,12.67,336500.0,8.9328,8.9539,8.8836,8.9047,336500.0
2007-09-13 15:30:00,12.66,12.72,12.56,12.62,438500.0,8.8977,8.9398,8.8274,8.8696,438500.0
2007-09-14 09:30:00,12.48,12.6,12.35,12.55,381000.0,8.7712,8.8555,8.6798,8.8204,381000.0
2007-09-14 10:00:00,12.55,12.81,12.53,12.65,550000.0,8.8204,9.0031,8.8063,8.8906,550000.0
2007-09-14 10:30:00,12.64,12.68,12.47,12.47,380000.0,8.8836,8.9117,8.7641,8.7641,380000.0
2007-09-14 11:00:00,12.48,12.59,12.47,12.55,263000.0,8.7712,8.8485,8.7641,8.8204,263000.0
2007-09-14 11:30:00,12.56,12.79,12.56,12.78,259500.0,8.8274,8.989,8.8274,8.982,259500.0
2007-09-14 12:00:00,12.77,12.81,12.68,12.8,300500.0,8.975,9.0031,8.9117,8.9961,300500.0
2007-09-14 12:30:00,12.8,12.87,12.74,12.8,350000.0,8.9961,9.0453,8.9539,8.9961,350000.0
2007-09-14 13:00:00,12.79,12.89,12.77,12.87,231000.0,8.989,9.0593,8.975,9.0453,231000.0
2007-09-14 13:30:00,12.86,12.88,12.75,12.81,219000.0,9.0382,9.0523,8.9609,9.0031,219000.0
2007-09-14 14:00:00,12.81,12.85,12.75,12.84,194000.0,9.0031,9.0312,8.9609,9.0242,194000.0
2007-09-14 14:30:00,12.84,12.86,12.75,12.78,267500.0,9.0242,9.0382,8.9609,8.982,267500.0
2007-09-14 15:00:00,12.78,12.85,12.73,12.82,364500.0,8.982,9.0312,8.9469,9.0101,364500.0
2007-09-14 15:30:00,12.83,12.85,12.77,12.77,332000.0,9.0172,9.0312,8.975,8.975,332000.0
2007-09-17 09:30:00,12.81,13.13,12.8,13.02,513500.0,9.0031,9.228,8.9961,9.1507,513500.0
2007-09-17 10:00:00,13.02,13.18,12.96,13.1,427000.0,9.1507,9.2631,9.1085,9.2069,427000.0
2007-09-17 10:30:00,13.1,13.1,12.99,13.03,486000.0,9.2069,9.2069,9.1296,9.1577,486000.0
2007-09-17 11:00:00,13.01,13.1,13.0,13.03,177000.0,9.1437,9.2069,9.1366,9.1577,177000.0
2007-09-17 11:30:00,13.03,13.06,12.9,12.92,339000.0,9.1577,9.1788,9.0664,9.0804,339000.0
2007-09-17 12:00:00,12.92,13.11,12.92,13.1,237500.0,9.0804,9.2139,9.0804,9.2069,237500.0
2007-09-17 12:30:00,13.08,13.11,13.03,13.07,86500.0,9.1929,9.2139,9.1577,9.1858,86500.0
2007-09-17 13:00:00,13.06,13.2,13.06,13.1,249500.0,9.1788,9.2772,9.1788,9.2069,249500.0
2007-09-17 13:30:00,13.1,13.19,13.06,13.11,163500.0,9.2069,9.2702,9.1788,9.2139,163500.0
2007-09-17 14:00:00,13.12,13.2,13.1,13.17,194000.0,9.221,9.2772,9.2069,9.2561,194000.0
2007-09-17 14:30:00,13.16,13.28,13.16,13.27,645000.0,9.2491,9.3334,9.2491,9.3264,645000.0
2007-09-17 15:00:00,13.26,13.3,13.21,13.21,505500.0,9.3194,9.3475,9.2842,9.2842,505500.0
2007-09-17 15:30:00,13.22,13.23,13.07,13.14,1115000.0,9.2913,9.2983,9.1858,9.235,1115000.0
2007-09-18 09:30:00,13.28,13.5,13.23,13.36,1093500.0,9.3334,9.488,9.2983,9.3896,1093500.0
2007-09-18 10:00:00,13.34,13.34,13.02,13.14,830000.0,9.3756,9.3756,9.1507,9.235,830000.0
2007-09-18 10:30:00,13.14,13.2,13.11,13.17,268000.0,9.235,9.2772,9.2139,9.2561,268000.0
2007-09-18 11:00:00,13.17,13.2,13.1,13.18,343500.0,9.2561,9.2772,9.2069,9.2631,343500.0
2007-09-18 11:30:00,13.17,13.19,13.1,13.14,315000.0,9.2561,9.2702,9.2069,9.235,315000.0
2007-09-18 12:00:00,13.14,13.15,13.0,13.01,198000.0,9.235,9.2421,9.1366,9.1437,198000.0
2007-09-18 12:30:00,13.02,13.09,13.01,13.09,127000.0,9.1507,9.1999,9.1437,9.1999,127000.0
2007-09-18 13:00:00,13.08,13.09,13.01,13.03,144500.0,9.1929,9.1999,9.1437,9.1577,144500.0
2007-09-18 13:30:00,13.04,13.12,13.01,13.06,129000.0,9.1647,9.221,9.1437,9.1788,129000.0
2007-09-18 14:00:00,13.06,13.34,12.87,13.27,716500.0,9.1788,9.3756,9.0453,9.3264,716500.0
2007-09-18 14:30:00,13.27,13.64,13.27,13.36,1040500.0,9.3264,9.5864,9.3264,9.3896,1040500.0
2007-09-18 15:00:00,13.36,13.56,13.3,13.56,883000.0,9.3896,9.5302,9.3475,9.5302,883000.0
2007-09-18 15:30:00,13.56,13.79,13.55,13.73,1279500.0,9.5302,9.6919,9.5232,9.6497,1279500.0
2007-09-19 09:30:00,13.86,14.51,13.86,14.22,1520000.0,9.7411,10.1979,9.7411,9.9941,1520000.0
2007-09-19 10:00:00,14.21,14.23,13.97,14.07,570000.0,9.987,10.0011,9.8184,9.8886,570000.0
2007-09-19 10:30:00,14.07,14.26,14.01,14.19,494000.0,9.8886,10.0222,9.8465,9.973,494000.0
2007-09-19 11:00:00,14.19,14.25,14.12,14.18,297000.0,9.973,10.0152,9.9238,9.966,297000.0
2007-09-19 11:30:00,14.18,14.18,14.0,14.03,303500.0,9.966,9.966,9.8394,9.8605,303500.0
2007-09-19 12:00:00,14.04,14.09,14.01,14.05,235000.0,9.8676,9.9027,9.8465,9.8746,235000.0
2007-09-19 12:30:00,14.04,14.04,13.81,13.86,412500.0,9.8676,9.8676,9.7059,9.7411,412500.0
2007-09-19 13:00:00,13.86,13.87,13.58,13.63,593500.0,9.7411,9.7481,9.5443,9.5794,593500.0
2007-09-19 13:30:00,13.63,13.87,13.54,13.8,458000.0,9.5794,9.7481,9.5162,9.6989,458000.0
2007-09-19 14:00:00,13.8,13.87,13.72,13.85,296500.0,9.6989,9.7481,9.6427,9.734,296500.0
2007-09-19 14:30:00,13.85,14.0,13.81,13.91,576000.0,9.734,9.8394,9.7059,9.7762,576000.0
2007-09-19 15:00:00,13.91,13.98,13.88,13.96,477500.0,9.7762,9.8254,9.7551,9.8113,477500.0
2007-09-19 15:30:00,13.94,13.96,13.8,13.95,803000.0,9.7973,9.8113,9.6989,9.8043,803000.0
2007-09-20 09:30:00,13.96,14.18,13.92,14.14,816000.0,9.8113,9.966,9.7832,9.9378,816000.0
2007-09-20 10:00:00,14.12,14.19,14.0,14.01,489500.0,9.9238,9.973,9.8394,9.8465,489500.0
2007-09-20 10:30:00,14.01,14.03,13.94,13.96,453000.0,9.8465,9.8605,9.7973,9.8113,453000.0
2007-09-20 11:00:00,13.96,14.04,13.86,13.86,412000.0,9.8113,9.8676,9.7411,9.7411,412000.0
2007-09-20 11:30:00,13.87,13.9,13.8,13.9,253000.0,9.7481,9.7692,9.6989,9.7692,253000.0
2007-09-20 12:00:00,13.9,14.02,13.89,13.94,338500.0,9.7692,9.8535,9.7621,9.7973,338500.0
2007-09-20 12:30:00,13.93,13.99,13.9,13.95,328500.0,9.7903,9.8324,9.7692,9.8043,328500.0
2007-09-20 13:00:00,13.95,13.95,13.85,13.9,204000.0,9.8043,9.8043,9.734,9.7692,204000.0
2007-09-20 13:30:00,13.91,13.96,13.86,13.9,205000.0,9.7762,9.8113,9.7411,9.7692,205000.0
2007-09-20 14:00:00,13.9,13.93,13.85,13.91,257500.0,9.7692,9.7903,9.734,9.7762,257500.0
2007-09-20 14:30:00,13.91,13.92,13.85,13.88,296500.0,9.7762,9.7832,9.734,9.7551,296500.0
2007-09-20 15:00:00,13.88,13.94,13.8,13.88,424000.0,9.7551,9.7973,9.6989,9.7551,424000.0
2007-09-20 15:30:00,13.88,13.93,13.85,13.91,352000.0,9.7551,9.7903,9.734,9.7762,352000.0
2007-09-21 09:30:00,14.09,14.2,14.04,14.06,3771000.0,9.9027,9.98,9.8676,9.8816,3771000.0
2007-09-21 10:00:00,14.06,14.2,14.05,14.11,1741500.0,9.8816,9.98,9.8746,9.9168,1741500.0
2007-09-21 10:30:00,14.11,14.26,14.1,14.22,1227000.0,9.9168,10.0222,9.9097,9.9941,1227000.0
2007-09-21 11:00:00,14.22,14.32,14.18,14.31,1262000.0,9.9941,10.0644,9.966,10.0573,1262000.0
2007-09-21 11:30:00,14.32,14.64,14.3,14.63,1455000.0,10.0644,10.2893,10.0503,10.2822,1455000.0
2007-09-21 12:00:00,14.63,14.64,14.49,14.63,657000.0,10.2822,10.2893,10.1838,10.2822,657000.0
2007-09-21 12:30:00,14.63,14.68,14.51,14.61,645500.0,10.2822,10.3174,10.1979,10.2682,645500.0
2007-09-21 13:00:00,14.6,14.63,14.58,14.6,269500.0,10.2611,10.2822,10.2471,10.2611,269500.0
2007-09-21 13:30:00,14.6,14.69,14.59,14.62,677500.0,10.2611,10.3244,10.2541,10.2752,677500.0
2007-09-21 14:00:00,14.62,14.8,14.61,14.71,1036500.0,10.2752,10.4017,10.2682,10.3385,1036500.0
2007-09-21 14:30:00,14.71,14.78,14.53,14.6,894000.0,10.3385,10.3876,10.2119,10.2611,894000.0
2007-09-21 15:00:00,14.59,14.66,14.57,14.65,1003500.0,10.2541,10.3033,10.2401,10.2963,1003500.0
2007-09-21 15:30:00,14.65,14.69,14.57,14.69,1144500.0,10.2963,10.3244,10.2401,10.3244,1144500.0
2007-09-24 09:30:00,14.7,15.19,14.7,14.89,1313500.0,10.3314,10.6758,10.3314,10.465,1313500.0
2007-09-24 10:00:00,14.89,14.99,14.75,14.78,666500.0,10.465,10.5352,10.3666,10.3876,666500.0
2007-09-24 10:30:00,14.78,14.79,14.58,14.64,832000.0,10.3876,10.3947,10.2471,10.2893,832000.0
2007-09-24 11:00:00,14.65,14.68,14.52,14.6,539500.0,10.2963,10.3174,10.2049,10.2611,539500.0
2007-09-24 11:30:00,14.6,14.69,14.6,14.63,169000.0,10.2611,10.3244,10.2611,10.2822,169000.0
2007-09-24 12:00:00,14.65,14.79,14.6,14.71,290500.0,10.2963,10.3947,10.2611,10.3385,290500.0
2007-09-24 12:30:00,14.68,14.69,14.53,14.58,181500.0,10.3174,10.3244,10.2119,10.2471,181500.0
2007-09-24 13:00:00,14.58,14.59,14.17,14.22,564500.0,10.2471,10.2541,9.9589,9.9941,564500.0
2007-09-24 13:30:00,14.22,14.23,13.86,13.97,1119000.0,9.9941,10.0011,9.7411,9.8184,1119000.0
2007-09-24 14:00:00,13.97,14.08,13.78,13.84,682500.0,9.8184,9.8957,9.6848,9.727,682500.0
2007-09-24 14:30:00,13.84,13.98,13.82,13.92,567000.0,9.727,9.8254,9.7129,9.7832,567000.0
2007-09-24 15:00:00,13.91,14.09,13.82,14.08,872500.0,9.7762,9.9027,9.7129,9.8957,872500.0
2007-09-24 15:30:00,14.08,14.12,13.96,14.02,949000.0,9.8957,9.9238,9.8113,9.8535,949000.0
2007-09-25 09:30:00,13.88,14.32,13.88,14.26,917500.0,9.7551,10.0644,9.7551,10.0222,917500.0
2007-09-25 10:00:00,14.28,14.53,14.23,14.49,498000.0,10.0362,10.2119,10.0011,10.1838,498000.0
2007-09-25 10:30:00,14.49,14.6,14.43,14.47,374500.0,10.1838,10.2611,10.1417,10.1698,374500.0
2007-09-25 11:00:00,14.47,14.57,14.4,14.44,232000.0,10.1698,10.2401,10.1206,10.1487,232000.0
2007-09-25 11:30:00,14.43,14.68,14.42,14.62,321000.0,10.1417,10.3174,10.1346,10.2752,321000.0
2007-09-25 12:00:00,14.63,14.66,14.53,14.58,378000.0,10.2822,10.3033,10.2119,10.2471,378000.0
2007-09-25 12:30:00,14.58,14.59,14.46,14.5,172000.0,10.2471,10.2541,10.1627,10.1909,172000.0
2007-09-25 13:00:00,14.49,14.56,14.46,14.55,163000.0,10.1838,10.233,10.1627,10.226,163000.0
2007-09-25 13:30:00,14.55,14.56,14.4,14.41,215000.0,10.226,10.233,10.1206,10.1276,215000.0
2007-09-25 14:00:00,14.42,14.42,14.14,14.22,555000.0,10.1346,10.1346,9.9378,9.9941,555000.0
2007-09-25 14:30:00,14.22,14.3,14.15,14.29,439500.0,9.9941,10.0503,9.9449,10.0433,439500.0
2007-09-25 15:00:00,14.29,14.6,14.29,14.54,915500.0,10.0433,10.2611,10.0433,10.219,915500.0
2007-09-25 15:30:00,14.54,14.77,14.5,14.69,1579000.0,10.219,10.3806,10.1909,10.3244,1579000.0
2007-09-26 09:30:00,14.94,15.05,14.8,14.96,1006000.0,10.5001,10.5774,10.4017,10.5142,1006000.0
2007-09-26 10:00:00,14.96,14.96,14.65,14.71,577000.0,10.5142,10.5142,10.2963,10.3385,577000.0
2007-09-26 10:30:00,14.71,14.76,14.6,14.73,457000.0,10.3385,10.3736,10.2611,10.3525,457000.0
2007-09-26 11:00:00,14.75,14.89,14.73,14.75,285500.0,10.3666,10.465,10.3525,10.3666,285500.0
2007-09-26 11:30:00,14.74,14.78,14.64,14.65,244500.0,10.3595,10.3876,10.2893,10.2963,244500.0
2007-09-26 12:00:00,14.65,14.65,14.53,14.57,326500.0,10.2963,10.2963,10.2119,10.2401,326500.0
2007-09-26 12:30:00,14.57,14.62,14.53,14.54,270500.0,10.2401,10.2752,10.2119,10.219,270500.0
2007-09-26 13:00:00,14.54,14.6,14.54,14.59,235500.0,10.219,10.2611,10.219,10.2541,235500.0
2007-09-26 13:30:00,14.59,14.71,14.57,14.66,428000.0,10.2541,10.3385,10.2401,10.3033,428000.0
2007-09-26 14:00:00,14.65,14.69,14.61,14.69,311500.0,10.2963,10.3244,10.2682,10.3244,311500.0
2007-09-26 14:30:00,14.7,14.79,14.64,14.7,333500.0,10.3314,10.3947,10.2893,10.3314,333500.0
2007-09-26 15:00:00,14.7,14.83,14.69,14.75,482500.0,10.3314,10.4228,10.3244,10.3666,482500.0
2007-09-26 15:30:00,14.76,14.76,14.67,14.67,469500.0,10.3736,10.3736,10.3103,10.3103,469500.0
2007-09-27 09:30:00,14.82,15.07,14.81,14.83,705500.0,10.4158,10.5915,10.4087,10.4228,705500.0
2007-09-27 10:00:00,14.82,15.01,14.8,14.96,616500.0,10.4158,10.5493,10.4017,10.5142,616500.0
2007-09-27 10:30:00,14.94,15.03,14.94,14.99,441500.0,10.5001,10.5634,10.5001,10.5352,441500.0
2007-09-27 11:00:00,14.99,15.02,14.91,14.95,261000.0,10.5352,10.5563,10.479,10.5071,261000.0
2007-09-27 11:30:00,14.93,15.02,14.91,14.99,313000.0,10.4931,10.5563,10.479,10.5352,313000.0
2007-09-27 12:00:00,14.99,15.15,14.98,15.1,465500.0,10.5352,10.6477,10.5282,10.6125,465500.0
2007-09-27 12:30:00,15.09,15.15,15.02,15.03,529500.0,10.6055,10.6477,10.5563,10.5634,529500.0
2007-09-27 13:00:00,15.03,15.1,15.03,15.07,242500.0,10.5634,10.6125,10.5634,10.5915,242500.0
2007-09-27 13:30:00,15.07,15.13,15.05,15.12,281500.0,10.5915,10.6336,10.5774,10.6266,281500.0
2007-09-27 14:00:00,15.13,15.2,15.11,15.18,446000.0,10.6336,10.6828,10.6196,10.6688,446000.0
2007-09-27 14:30:00,15.19,15.19,15.07,15.11,338500.0,10.6758,10.6758,10.5915,10.6196,338500.0
2007-09-27 15:00:00,15.12,15.2,15.06,15.17,461000.0,10.6266,10.6828,10.5844,10.6617,461000.0
2007-09-27 15:30:00,15.17,15.22,15.06,15.16,954000.0,10.6617,10.6969,10.5844,10.6547,954000.0
2007-09-28 09:30:00,15.21,15.42,15.12,15.4,586500.0,10.6899,10.8375,10.6266,10.8234,586500.0
2007-09-28 10:00:00,15.38,15.41,15.08,15.1,599000.0,10.8093,10.8304,10.5985,10.6125,599000.0
2007-09-28 10:30:00,15.09,15.2,15.01,15.12,516000.0,10.6055,10.6828,10.5493,10.6266,516000.0
2007-09-28 11:00:00,15.12,15.28,15.11,15.21,308000.0,10.6266,10.7391,10.6196,10.6899,308000.0
2007-09-28 11:30:00,15.21,15.23,15.12,15.13,177000.0,10.6899,10.7039,10.6266,10.6336,177000.0
2007-09-28 12:00:00,15.12,15.14,15.09,15.13,199000.0,10.6266,10.6407,10.6055,10.6336,199000.0
2007-09-28 12:30:00,15.13,15.23,15.05,15.14,373000.0,10.6336,10.7039,10.5774,10.6407,373000.0
2007-09-28 13:00:00,15.13,15.22,15.0,15.04,573000.0,10.6336,10.6969,10.5423,10.5704,573000.0
2007-09-28 13:30:00,15.04,15.17,15.04,15.12,212500.0,10.5704,10.6617,10.5704,10.6266,212500.0
2007-09-28 14:00:00,15.12,15.21,15.09,15.14,436000.0,10.6266,10.6899,10.6055,10.6407,436000.0
2007-09-28 14:30:00,15.13,15.15,15.05,15.09,347500.0,10.6336,10.6477,10.5774,10.6055,347500.0
2007-09-28 15:00:00,15.08,15.1,14.91,15.03,398500.0,10.5985,10.6125,10.479,10.5634,398500.0
2007-09-28 15:30:00,15.02,15.22,15.02,15.16,791500.0,10.5563,10.6969,10.5563,10.6547,791500.0
2007-10-01 09:30:00,15.18,15.36,15.18,15.24,852500.0,10.6688,10.7953,10.6688,10.7109,852500.0
2007-10-01 10:00:00,15.23,15.46,15.2,15.39,553500.0,10.7039,10.8656,10.6828,10.8164,553500.0
2007-10-01 10:30:00,15.39,15.42,15.22,15.4,630500.0,10.8164,10.8375,10.6969,10.8234,630500.0
2007-10-01 11:00:00,15.42,15.42,15.35,15.39,312500.0,10.8375,10.8375,10.7883,10.8164,312500.0
2007-10-01 11:30:00,15.39,15.52,15.38,15.45,391500.0,10.8164,10.9077,10.8093,10.8585,391500.0
2007-10-01 12:00:00,15.45,15.5,15.43,15.5,183500.0,10.8585,10.8937,10.8445,10.8937,183500.0
2007-10-01 12:30:00,15.5,15.62,15.45,15.57,610000.0,10.8937,10.978,10.8585,10.9429,610000.0
2007-10-01 13:00:00,15.57,15.62,15.54,15.62,485500.0,10.9429,10.978,10.9218,10.978,485500.0
2007-10-01 13:30:00,15.62,15.62,15.47,15.48,529000.0,10.978,10.978,10.8726,10.8796,529000.0
2007-10-01 14:00:00,15.48,15.5,15.26,15.26,634500.0,10.8796,10.8937,10.725,10.725,634500.0
2007-10-01 14:30:00,15.26,15.28,15.05,15.16,1342500.0,10.725,10.7391,10.5774,10.6547,1342500.0
2007-10-01 15:00:00,15.15,15.16,14.96,15.02,956500.0,10.6477,10.6547,10.5142,10.5563,956500.0
2007-10-01 15:30:00,15.02,15.22,15.02,15.17,873000.0,10.5563,10.6969,10.5563,10.6617,873000.0
2007-10-02 09:30:00,15.33,15.44,15.08,15.08,543500.0,10.7742,10.8515,10.5985,10.5985,543500.0
2007-10-02 10:00:00,15.08,15.14,14.87,14.87,739500.0,10.5985,10.6407,10.4509,10.4509,739500.0
2007-10-02 10:30:00,14.86,14.97,14.76,14.83,747500.0,10.4439,10.5212,10.3736,10.4228,747500.0
2007-10-02 11:00:00,14.83,14.94,14.76,14.88,515000.0,10.4228,10.5001,10.3736,10.4579,515000.0
2007-10-02 11:30:00,14.87,14.89,14.79,14.82,272000.0,10.4509,10.465,10.3947,10.4158,272000.0
2007-10-02 12:00:00,14.82,14.85,14.79,14.82,371000.0,10.4158,10.4368,10.3947,10.4158,371000.0
2007-10-02 12:30:00,14.83,14.88,14.79,14.83,252000.0,10.4228,10.4579,10.3947,10.4228,252000.0
2007-10-02 13:00:00,14.84,14.93,14.82,14.88,597500.0,10.4298,10.4931,10.4158,10.4579,597500.0
2007-10-02 13:30:00,14.87,14.92,14.82,14.89,368500.0,10.4509,10.486,10.4158,10.465,368500.0
2007-10-02 14:00:00,14.89,14.89,14.81,14.82,269000.0,10.465,10.465,10.4087,10.4158,269000.0
2007-10-02 14:30:00,14.82,14.86,14.79,14.84,546500.0,10.4158,10.4439,10.3947,10.4298,546500.0
2007-10-02 15:00:00,14.84,14.87,14.74,14.77,624000.0,10.4298,10.4509,10.3595,10.3806,624000.0
2007-10-02 15:30:00,14.76,14.82,14.71,14.74,1017000.0,10.3736,10.4158,10.3385,10.3595,1017000.0
2007-10-03 09:30:00,14.83,14.83,14.21,14.26,790000.0,10.4228,10.4228,9.987,10.0222,790000.0
2007-10-03 10:00:00,14.24,14.36,14.22,14.24,881000.0,10.0081,10.0925,9.9941,10.0081,881000.0
2007-10-03 10:30:00,14.26,14.32,14.21,14.27,613000.0,10.0222,10.0644,9.987,10.0292,613000.0
2007-10-03 11:00:00,14.28,14.29,14.09,14.17,789000.0,10.0362,10.0433,9.9027,9.9589,789000.0
2007-10-03 11:30:00,14.16,14.2,14.11,14.17,526500.0,9.9519,9.98,9.9168,9.9589,526500.0
2007-10-03 12:00:00,14.15,14.21,14.13,14.16,610500.0,9.9449,9.987,9.9308,9.9519,610500.0
2007-10-03 12:30:00,14.16,14.2,14.1,14.2,365500.0,9.9519,9.98,9.9097,9.98,365500.0
2007-10-03 13:00:00,14.2,14.27,14.14,14.15,357500.0,9.98,10.0292,9.9378,9.9449,357500.0
2007-10-03 13:30:00,14.14,14.17,14.02,14.04,525500.0,9.9378,9.9589,9.8535,9.8676,525500.0
2007-10-03 14:00:00,14.03,14.05,13.82,13.9,856500.0,9.8605,9.8746,9.7129,9.7692,856500.0
2007-10-03 14:30:00,13.91,13.94,13.68,13.72,960000.0,9.7762,9.7973,9.6145,9.6427,960000.0
2007-10-03 15:00:00,13.72,13.81,13.66,13.79,848000.0,9.6427,9.7059,9.6005,9.6919,848000.0
2007-10-03 15:30:00,13.78,13.9,13.73,13.81,1504500.0,9.6848,9.7692,9.6497,9.7059,1504500.0
2007-10-04 09:30:00,13.89,14.29,13.89,14.26,1080500.0,9.7621,10.0433,9.7621,10.0222,1080500.0
2007-10-04 10:00:00,14.27,14.42,14.18,14.22,971000.0,10.0292,10.1346,9.966,9.9941,971000.0
2007-10-04 10:30:00,14.23,14.48,14.21,14.43,910500.0,10.0011,10.1768,9.987,10.1417,910500.0
2007-10-04 11:00:00,14.45,14.5,14.35,14.39,486000.0,10.1557,10.1909,10.0854,10.1135,486000.0
2007-10-04 11:30:00,14.4,14.43,14.28,14.39,575000.0,10.1206,10.1417,10.0362,10.1135,575000.0
2007-10-04 12:00:00,14.39,14.48,14.38,14.45,278000.0,10.1135,10.1768,10.1065,10.1557,278000.0
2007-10-04 12:30:00,14.45,14.48,14.41,14.46,401000.0,10.1557,10.1768,10.1276,10.1627,401000.0
2007-10-04 13:00:00,14.46,14.54,14.43,14.54,443500.0,10.1627,10.219,10.1417,10.219,443500.0
2007-10-04 13:30:00,14.54,14.54,14.4,14.4,344000.0,10.219,10.219,10.1206,10.1206,344000.0
2007-10-04 14:00:00,14.41,14.47,14.4,14.43,262000.0,10.1276,10.1698,10.1206,10.1417,262000.0
2007-10-04 14:30:00,14.43,14.47,14.38,14.44,512500.0,10.1417,10.1698,10.1065,10.1487,512500.0
2007-10-04 15:00:00,14.44,14.48,14.38,14.46,529500.0,10.1487,10.1768,10.1065,10.1627,529500.0
2007-10-04 15:30:00,14.46,14.56,14.46,14.52,769000.0,10.1627,10.233,10.1627,10.2049,769000.0
2007-10-05 09:30:00,14.79,14.93,14.63,14.71,763000.0,10.3947,10.4931,10.2822,10.3385,763000.0
2007-10-05 10:00:00,14.69,14.78,14.56,14.69,320500.0,10.3244,10.3876,10.233,10.3244,320500.0
2007-10-05 10:30:00,14.68,14.71,14.55,14.62,198500.0,10.3174,10.3385,10.226,10.2752,198500.0
2007-10-05 11:00:00,14.62,14.8,14.61,14.79,203000.0,10.2752,10.4017,10.2682,10.3947,203000.0
2007-10-05 11:30:00,14.79,14.81,14.74,14.81,209000.0,10.3947,10.4087,10.3595,10.4087,209000.0
2007-10-05 12:00:00,14.81,14.81,14.74,14.77,194000.0,10.4087,10.4087,10.3595,10.3806,194000.0
2007-10-05 12:30:00,14.78,14.8,14.73,14.77,208500.0,10.3876,10.4017,10.3525,10.3806,208500.0
2007-10-05 13:00:00,14.76,14.79,14.72,14.77,297500.0,10.3736,10.3947,10.3455,10.3806,297500.0
2007-10-05 13:30:00,14.76,14.8,14.74,14.78,322500.0,10.3736,10.4017,10.3595,10.3876,322500.0
2007-10-05 14:00:00,14.78,14.83,14.73,14.8,284500.0,10.3876,10.4228,10.3525,10.4017,284500.0
2007-10-05 14:30:00,14.8,14.85,14.76,14.84,380500.0,10.4017,10.4368,10.3736,10.4298,380500.0
2007-10-05 15:00:00,14.83,14.85,14.79,14.82,373000.0,10.4228,10.4368,10.3947,10.4158,373000.0
2007-10-05 15:30:00,14.82,14.82,14.53,14.62,1250500.0,10.4158,10.4158,10.2119,10.2752,1250500.0
2007-10-08 09:30:00,14.65,14.66,14.25,14.36,631000.0,10.2963,10.3033,10.0152,10.0925,631000.0
2007-10-08 10:00:00,14.37,14.5,14.25,14.36,406500.0,10.0995,10.1909,10.0152,10.0925,406500.0
2007-10-08 10:30:00,14.37,14.48,14.32,14.33,231500.0,10.0995,10.1768,10.0644,10.0714,231500.0
2007-10-08 11:00:00,14.32,14.33,14.14,14.24,307500.0,10.0644,10.0714,9.9378,10.0081,307500.0
2007-10-08 11:30:00,14.23,14.23,14.15,14.21,232000.0,10.0011,10.0011,9.9449,9.987,232000.0
2007-10-08 12:00:00,14.21,14.3,14.17,14.25,188500.0,9.987,10.0503,9.9589,10.0152,188500.0
2007-10-08 12:30:00,14.26,14.3,14.2,14.27,254500.0,10.0222,10.0503,9.98,10.0292,254500.0
2007-10-08 13:00:00,14.26,14.35,14.23,14.33,107500.0,10.0222,10.0854,10.0011,10.0714,107500.0
2007-10-08 13:30:00,14.33,14.38,14.3,14.32,124000.0,10.0714,10.1065,10.0503,10.0644,124000.0
2007-10-08 14:00:00,14.34,14.43,14.3,14.43,245000.0,10.0784,10.1417,10.0503,10.1417,245000.0
2007-10-08 14:30:00,14.42,14.44,14.35,14.37,157500.0,10.1346,10.1487,10.0854,10.0995,157500.0
2007-10-08 15:00:00,14.37,14.44,14.31,14.34,170000.0,10.0995,10.1487,10.0573,10.0784,170000.0
2007-10-08 15:30:00,14.33,14.34,14.3,14.32,276000.0,10.0714,10.0784,10.0503,10.0644,276000.0
2007-10-09 09:30:00,14.49,14.85,14.46,14.84,1577000.0,10.1838,10.4368,10.1627,10.4298,1577000.0
2007-10-09 10:00:00,14.85,14.93,14.46,14.55,1221500.0,10.4368,10.4931,10.1627,10.226,1221500.0
2007-10-09 10:30:00,14.54,14.6,14.42,14.51,558500.0,10.219,10.2611,10.1346,10.1979,558500.0
2007-10-09 11:00:00,14.5,14.61,14.5,14.52,569000.0,10.1909,10.2682,10.1909,10.2049,569000.0
2007-10-09 11:30:00,14.52,14.54,14.43,14.52,478500.0,10.2049,10.219,10.1417,10.2049,478500.0
2007-10-09 12:00:00,14.52,14.52,14.31,14.49,515000.0,10.2049,10.2049,10.0573,10.1838,515000.0
2007-10-09 12:30:00,14.49,14.51,14.43,14.49,315000.0,10.1838,10.1979,10.1417,10.1838,315000.0
2007-10-09 13:00:00,14.49,14.49,14.38,14.39,375500.0,10.1838,10.1838,10.1065,10.1135,375500.0
2007-10-09 13:30:00,14.4,14.4,14.33,14.37,253500.0,10.1206,10.1206,10.0714,10.0995,253500.0
2007-10-09 14:00:00,14.37,14.47,14.33,14.47,524500.0,10.0995,10.1698,10.0714,10.1698,524500.0
2007-10-09 14:30:00,14.48,14.55,14.45,14.55,619500.0,10.1768,10.226,10.1557,10.226,619500.0
2007-10-09 15:00:00,14.55,14.65,14.53,14.63,737000.0,10.226,10.2963,10.2119,10.2822,737000.0
2007-10-09 15:30:00,14.63,14.7,14.57,14.61,1322500.0,10.2822,10.3314,10.2401,10.2682,1322500.0
2007-10-10 09:30:00,14.45,14.6,14.42,14.6,1324500.0,10.1557,10.2611,10.1346,10.2611,1324500.0
2007-10-10 10:00:00,14.59,14.8,14.58,14.69,1399000.0,10.2541,10.4017,10.2471,10.3244,1399000.0
2007-10-10 10:30:00,14.7,14.8,14.67,14.76,417500.0,10.3314,10.4017,10.3103,10.3736,417500.0
2007-10-10 11:00:00,14.75,14.8,14.72,14.75,525500.0,10.3666,10.4017,10.3455,10.3666,525500.0
2007-10-10 11:30:00,14.75,14.8,14.63,14.73,390000.0,10.3666,10.4017,10.2822,10.3525,390000.0
2007-10-10 12:00:00,14.73,14.81,14.73,14.79,495500.0,10.3525,10.4087,10.3525,10.3947,495500.0
2007-10-10 12:30:00,14.79,14.8,14.74,14.76,249500.0,10.3947,10.4017,10.3595,10.3736,249500.0
2007-10-10 13:00:00,14.76,14.77,14.43,14.49,543000.0,10.3736,10.3806,10.1417,10.1838,543000.0
2007-10-10 13:30:00,14.49,14.56,14.39,14.49,352500.0,10.1838,10.233,10.1135,10.1838,352500.0
2007-10-10 14:00:00,14.47,14.65,14.42,14.6,244000.0,10.1698,10.2963,10.1346,10.2611,244000.0
2007-10-10 14:30:00,14.59,14.76,14.57,14.76,275500.0,10.2541,10.3736,10.2401,10.3736,275500.0
2007-10-10 15:00:00,14.75,14.79,14.69,14.71,366500.0,10.3666,10.3947,10.3244,10.3385,366500.0
2007-10-10 15:30:00,14.72,14.8,14.63,14.71,1391000.0,10.3455,10.4017,10.2822,10.3385,1391000.0
2007-10-11 09:30:00,14.9,15.1,14.88,15.08,1423000.0,10.472,10.6125,10.4579,10.5985,1423000.0
2007-10-11 10:00:00,15.08,15.26,15.08,15.22,1424000.0,10.5985,10.725,10.5985,10.6969,1424000.0
2007-10-11 10:30:00,15.22,15.26,15.05,15.22,454000.0,10.6969,10.725,10.5774,10.6969,454000.0
2007-10-11 11:00:00,15.22,15.22,15.06,15.11,416000.0,10.6969,10.6969,10.5844,10.6196,416000.0
2007-10-11 11:30:00,15.11,15.2,15.11,15.2,266000.0,10.6196,10.6828,10.6196,10.6828,266000.0
2007-10-11 12:00:00,15.2,15.22,15.01,15.05,1409000.0,10.6828,10.6969,10.5493,10.5774,1409000.0
2007-10-11 12:30:00,15.07,15.18,15.04,15.06,279000.0,10.5915,10.6688,10.5704,10.5844,279000.0
2007-10-11 13:00:00,15.05,15.11,15.01,15.09,185500.0,10.5774,10.6196,10.5493,10.6055,185500.0
2007-10-11 13:30:00,15.1,15.1,14.97,15.02,419000.0,10.6125,10.6125,10.5212,10.5563,419000.0
2007-10-11 14:00:00,15.01,15.01,14.5,14.57,617000.0,10.5493,10.5493,10.1909,10.2401,617000.0
2007-10-11 14:30:00,14.57,14.8,14.37,14.72,1627500.0,10.2401,10.4017,10.0995,10.3455,1627500.0
2007-10-11 15:00:00,14.72,14.72,14.21,14.22,1077500.0,10.3455,10.3455,9.987,9.9941,1077500.0
2007-10-11 15:30:00,14.21,14.38,14.15,14.23,1354500.0,9.987,10.1065,9.9449,10.0011,1354500.0
2007-10-12 09:30:00,14.42,14.8,14.33,14.72,848000.0,10.1346,10.4017,10.0714,10.3455,848000.0
2007-10-12 10:00:00,14.74,15.12,14.71,15.1,899000.0,10.3595,10.6266,10.3385,10.6125,899000.0
2007-10-12 10:30:00,15.08,15.12,14.81,15.0,920500.0,10.5985,10.6266,10.4087,10.5423,920500.0
2007-10-12 11:00:00,15.0,15.16,14.99,15.05,755000.0,10.5423,10.6547,10.5352,10.5774,755000.0
2007-10-12 11:30:00,15.08,15.17,15.07,15.14,210000.0,10.5985,10.6617,10.5915,10.6407,210000.0
2007-10-12 12:00:00,15.13,15.2,15.07,15.15,531500.0,10.6336,10.6828,10.5915,10.6477,531500.0
2007-10-12 12:30:00,15.16,15.21,15.12,15.21,416500.0,10.6547,10.6899,10.6266,10.6899,416500.0
2007-10-12 13:00:00,15.21,15.33,15.11,15.2,799500.0,10.6899,10.7742,10.6196,10.6828,799500.0
2007-10-12 13:30:00,15.19,15.4,15.15,15.39,685500.0,10.6758,10.8234,10.6477,10.8164,685500.0
2007-10-12 14:00:00,15.39,15.46,15.08,15.12,1277000.0,10.8164,10.8656,10.5985,10.6266,1277000.0
2007-10-12 14:30:00,15.12,15.23,15.07,15.16,783000.0,10.6266,10.7039,10.5915,10.6547,783000.0
2007-10-12 15:00:00,15.15,15.22,15.1,15.16,813500.0,10.6477,10.6969,10.6125,10.6547,813500.0
2007-10-12 15:30:00,15.15,15.21,15.06,15.13,1321500.0,10.6477,10.6899,10.5844,10.6336,1321500.0
2007-10-15 09:30:00,15.33,15.49,15.21,15.33,672500.0,10.7742,10.8866,10.6899,10.7742,672500.0
2007-10-15 10:00:00,15.31,15.41,15.12,15.4,468500.0,10.7601,10.8304,10.6266,10.8234,468500.0
2007-10-15 10:30:00,15.38,15.4,14.82,14.83,564500.0,10.8093,10.8234,10.4158,10.4228,564500.0
2007-10-15 11:00:00,14.83,14.84,14.7,14.8,658500.0,10.4228,10.4298,10.3314,10.4017,658500.0
2007-10-15 11:30:00,14.8,15.02,14.8,15.01,320500.0,10.4017,10.5563,10.4017,10.5493,320500.0
2007-10-15 12:00:00,15.01,15.02,14.82,14.85,145500.0,10.5493,10.5563,10.4158,10.4368,145500.0
2007-10-15 12:30:00,14.83,14.89,14.81,14.88,200500.0,10.4228,10.465,10.4087,10.4579,200500.0
2007-10-15 13:00:00,14.88,14.94,14.82,14.92,278000.0,10.4579,10.5001,10.4158,10.486,278000.0
2007-10-15 13:30:00,14.92,14.95,14.84,14.93,251000.0,10.486,10.5071,10.4298,10.4931,251000.0
2007-10-15 14:00:00,14.91,15.0,14.82,14.98,207500.0,10.479,10.5423,10.4158,10.5282,207500.0
2007-10-15 14:30:00,14.99,15.06,14.86,14.97,322000.0,10.5352,10.5844,10.4439,10.5212,322000.0
2007-10-15 15:00:00,14.97,15.04,14.8,14.81,315500.0,10.5212,10.5704,10.4017,10.4087,315500.0
2007-10-15 15:30:00,14.81,14.97,14.8,14.93,525000.0,10.4087,10.5212,10.4017,10.4931,525000.0
2007-10-16 09:30:00,14.89,14.99,14.67,14.97,455500.0,10.465,10.5352,10.3103,10.5212,455500.0
2007-10-16 10:00:00,14.95,14.95,14.76,14.78,354000.0,10.5071,10.5071,10.3736,10.3876,354000.0
2007-10-16 10:30:00,14.78,14.88,14.76,14.86,313000.0,10.3876,10.4579,10.3736,10.4439,313000.0
2007-10-16 11:00:00,14.87,15.02,14.85,14.95,195000.0,10.4509,10.5563,10.4368,10.5071,195000.0
2007-10-16 11:30:00,14.96,15.17,14.93,15.02,308500.0,10.5142,10.6617,10.4931,10.5563,308500.0
2007-10-16 12:00:00,15.03,15.06,14.89,14.98,184000.0,10.5634,10.5844,10.465,10.5282,184000.0
2007-10-16 12:30:00,14.97,15.03,14.9,14.99,187000.0,10.5212,10.5634,10.472,10.5352,187000.0
2007-10-16 13:00:00,14.99,14.99,14.81,14.95,149000.0,10.5352,10.5352,10.4087,10.5071,149000.0
2007-10-16 13:30:00,14.94,15.08,14.86,15.01,229500.0,10.5001,10.5985,10.4439,10.5493,229500.0
2007-10-16 14:00:00,15.01,15.1,14.93,14.93,196500.0,10.5493,10.6125,10.4931,10.4931,196500.0
2007-10-16 14:30:00,14.92,14.96,14.78,14.94,279500.0,10.486,10.5142,10.3876,10.5001,279500.0
2007-10-16 15:00:00,14.94,15.02,14.89,14.94,278000.0,10.5001,10.5563,10.465,10.5001,278000.0
2007-10-16 15:30:00,14.93,15.12,14.87,14.99,549500.0,10.4931,10.6266,10.4509,10.5352,549500.0
2007-10-17 09:30:00,15.17,15.3,15.11,15.21,608000.0,10.6617,10.7531,10.6196,10.6899,608000.0
2007-10-17 10:00:00,15.2,15.2,15.1,15.13,245500.0,10.6828,10.6828,10.6125,10.6336,245500.0
2007-10-17 10:30:00,15.13,15.19,14.87,14.94,296500.0,10.6336,10.6758,10.4509,10.5001,296500.0
2007-10-17 11:00:00,14.93,15.03,14.9,15.01,271500.0,10.4931,10.5634,10.472,10.5493,271500.0
2007-10-17 11:30:00,15.01,15.18,15.01,15.12,166000.0,10.5493,10.6688,10.5493,10.6266,166000.0
2007-10-17 12:00:00,15.1,15.14,14.96,15.02,122500.0,10.6125,10.6407,10.5142,10.5563,122500.0
2007-10-17 12:30:00,15.03,15.03,14.83,14.86,159000.0,10.5634,10.5634,10.4228,10.4439,159000.0
2007-10-17 13:00:00,14.85,14.96,14.76,14.83,304000.0,10.4368,10.5142,10.3736,10.4228,304000.0
2007-10-17 13:30:00,14.83,14.94,14.7,14.74,253000.0,10.4228,10.5001,10.3314,10.3595,253000.0
2007-10-17 14:00:00,14.73,14.96,14.7,14.9,356500.0,10.3525,10.5142,10.3314,10.472,356500.0
2007-10-17 14:30:00,14.91,15.02,14.85,15.0,279500.0,10.479,10.5563,10.4368,10.5423,279500.0
2007-10-17 15:00:00,15.0,15.11,14.94,15.03,381000.0,10.5423,10.6196,10.5001,10.5634,381000.0
2007-10-17 15:30:00,15.04,15.06,14.9,15.06,345500.0,10.5704,10.5844,10.472,10.5844,345500.0
2007-10-18 09:30:00,14.96,15.3,14.91,15.1,234000.0,10.5142,10.7531,10.479,10.6125,234000.0
2007-10-18 10:00:00,15.11,15.35,15.02,15.33,668500.0,10.6196,10.7883,10.5563,10.7742,668500.0
2007-10-18 10:30:00,15.33,15.34,15.16,15.21,258000.0,10.7742,10.7812,10.6547,10.6899,258000.0
2007-10-18 11:00:00,15.23,15.3,15.17,15.26,200500.0,10.7039,10.7531,10.6617,10.725,200500.0
2007-10-18 11:30:00,15.26,15.3,15.21,15.25,429500.0,10.725,10.7531,10.6899,10.718,429500.0
2007-10-18 12:00:00,15.24,15.3,15.14,15.26,245500.0,10.7109,10.7531,10.6407,10.725,245500.0
2007-10-18 12:30:00,15.26,15.32,15.23,15.29,230000.0,10.725,10.7672,10.7039,10.7461,230000.0
2007-10-18 13:00:00,15.29,15.31,15.2,15.23,160500.0,10.7461,10.7601,10.6828,10.7039,160500.0
2007-10-18 13:30:00,15.23,15.37,15.23,15.35,303500.0,10.7039,10.8023,10.7039,10.7883,303500.0
2007-10-18 14:00:00,15.34,15.4,15.23,15.28,222000.0,10.7812,10.8234,10.7039,10.7391,222000.0
2007-10-18 14:30:00,15.28,15.35,15.24,15.34,249000.0,10.7391,10.7883,10.7109,10.7812,249000.0
2007-10-18 15:00:00,15.35,15.46,15.34,15.44,537500.0,10.7883,10.8656,10.7812,10.8515,537500.0
2007-10-18 15:30:00,15.43,15.57,15.4,15.55,1222000.0,10.8445,10.9429,10.8234,10.9288,1222000.0
2007-10-19 09:30:00,15.55,15.69,15.46,15.65,1160000.0,10.9288,11.0272,10.8656,10.9991,1160000.0
2007-10-19 10:00:00,15.65,15.9,15.54,15.82,1240000.0,10.9991,11.1748,10.9218,11.1186,1240000.0
2007-10-19 10:30:00,15.82,15.82,15.55,15.55,946000.0,11.1186,11.1186,10.9288,10.9288,946000.0
2007-10-19 11:00:00,15.55,15.87,15.55,15.68,682000.0,10.9288,11.1537,10.9288,11.0202,682000.0
2007-10-19 11:30:00,15.67,16.0,15.62,15.98,983500.0,11.0132,11.2451,10.978,11.231,983500.0
2007-10-19 12:00:00,15.98,16.16,15.92,15.99,1077500.0,11.231,11.3575,11.1889,11.2381,1077500.0
2007-10-19 12:30:00,16.0,16.2,15.96,16.04,647000.0,11.2451,11.3856,11.217,11.2732,647000.0
2007-10-19 13:00:00,16.05,16.08,15.94,15.94,591500.0,11.2802,11.3013,11.2029,11.2029,591500.0
2007-10-19 13:30:00,15.95,16.05,15.94,15.99,639000.0,11.2099,11.2802,11.2029,11.2381,639000.0
2007-10-19 14:00:00,16.0,16.03,15.92,15.94,719500.0,11.2451,11.2662,11.1889,11.2029,719500.0
2007-10-19 14:30:00,15.94,15.95,15.79,15.84,1014000.0,11.2029,11.2099,11.0975,11.1326,1014000.0
2007-10-19 15:00:00,15.84,16.02,15.81,15.81,1257000.0,11.1326,11.2591,11.1115,11.1115,1257000.0
2007-10-19 15:30:00,15.81,15.86,15.69,15.74,2607500.0,11.1115,11.1467,11.0272,11.0624,2607500.0
2007-10-22 09:30:00,15.55,15.55,14.82,15.17,1501000.0,10.9288,10.9288,10.4158,10.6617,1501000.0
2007-10-22 10:00:00,15.16,15.58,15.14,15.38,1520500.0,10.6547,10.9499,10.6407,10.8093,1520500.0
2007-10-22 10:30:00,15.41,15.44,15.05,15.12,538000.0,10.8304,10.8515,10.5774,10.6266,538000.0
2007-10-22 11:00:00,15.09,15.34,15.09,15.34,519500.0,10.6055,10.7812,10.6055,10.7812,519500.0
2007-10-22 11:30:00,15.33,15.37,15.13,15.22,349000.0,10.7742,10.8023,10.6336,10.6969,349000.0
2007-10-22 12:00:00,15.22,15.22,15.1,15.22,330000.0,10.6969,10.6969,10.6125,10.6969,330000.0
2007-10-22 12:30:00,15.22,15.51,15.15,15.47,488500.0,10.6969,10.9007,10.6477,10.8726,488500.0
2007-10-22 13:00:00,15.44,15.55,15.38,15.5,504500.0,10.8515,10.9288,10.8093,10.8937,504500.0
2007-10-22 13:30:00,15.5,15.55,15.29,15.3,284000.0,10.8937,10.9288,10.7461,10.7531,284000.0
2007-10-22 14:00:00,15.31,15.43,15.26,15.29,202500.0,10.7601,10.8445,10.725,10.7461,202500.0
2007-10-22 14:30:00,15.3,15.42,15.29,15.32,243000.0,10.7531,10.8375,10.7461,10.7672,243000.0
2007-10-22 15:00:00,15.3,15.34,15.11,15.22,681500.0,10.7531,10.7812,10.6196,10.6969,681500.0
2007-10-22 15:30:00,15.22,15.37,15.16,15.37,829000.0,10.6969,10.8023,10.6547,10.8023,829000.0
2007-10-23 09:30:00,15.56,15.97,15.56,15.83,689000.0,10.9358,11.224,10.9358,11.1256,689000.0
2007-10-23 10:00:00,15.82,15.91,15.8,15.91,556500.0,11.1186,11.1818,11.1045,11.1818,556500.0
2007-10-23 10:30:00,15.92,16.09,15.89,15.93,636000.0,11.1889,11.3083,11.1678,11.1959,636000.0
2007-10-23 11:00:00,15.92,15.94,15.58,15.68,547000.0,11.1889,11.2029,10.9499,11.0202,547000.0
2007-10-23 11:30:00,15.67,15.86,15.64,15.74,509000.0,11.0132,11.1467,10.9921,11.0624,509000.0
2007-10-23 12:00:00,15.75,15.94,15.75,15.91,265000.0,11.0694,11.2029,11.0694,11.1818,265000.0
2007-10-23 12:30:00,15.92,16.0,15.84,15.84,187000.0,11.1889,11.2451,11.1326,11.1326,187000.0
2007-10-23 13:00:00,15.84,15.92,15.76,15.81,285500.0,11.1326,11.1889,11.0764,11.1115,285500.0
2007-10-23 13:30:00,15.8,15.9,15.77,15.9,452500.0,11.1045,11.1748,11.0834,11.1748,452500.0
2007-10-23 14:00:00,15.9,16.1,15.85,16.07,354500.0,11.1748,11.3154,11.1397,11.2943,354500.0
2007-10-23 14:30:00,16.06,16.26,15.98,16.14,694000.0,11.2873,11.4278,11.231,11.3435,694000.0
2007-10-23 15:00:00,16.14,16.4,16.07,16.33,656500.0,11.3435,11.5262,11.2943,11.477,656500.0
2007-10-23 15:30:00,16.34,16.39,16.15,16.28,762000.0,11.484,11.5192,11.3505,11.4419,762000.0
2007-10-24 09:30:00,16.7,16.86,16.63,16.84,3709500.0,11.7371,11.8495,11.6879,11.8355,3709500.0
2007-10-24 10:00:00,16.84,16.84,16.61,16.62,1539000.0,11.8355,11.8355,11.6738,11.6808,1539000.0
2007-10-24 10:30:00,16.63,16.64,16.26,16.35,1693000.0,11.6879,11.6949,11.4278,11.4911,1693000.0
2007-10-24 11:00:00,16.36,16.37,16.15,16.33,880500.0,11.4981,11.5051,11.3505,11.477,880500.0
2007-10-24 11:30:00,16.36,16.5,16.25,16.43,774000.0,11.4981,11.5965,11.4208,11.5473,774000.0
2007-10-24 12:00:00,16.42,16.49,16.36,16.46,437000.0,11.5403,11.5895,11.4981,11.5684,437000.0
2007-10-24 12:30:00,16.45,16.54,16.4,16.44,422000.0,11.5614,11.6246,11.5262,11.5543,422000.0
2007-10-24 13:00:00,16.44,16.44,16.35,16.4,372000.0,11.5543,11.5543,11.4911,11.5262,372000.0
2007-10-24 13:30:00,16.4,16.44,16.17,16.31,783500.0,11.5262,11.5543,11.3646,11.463,783500.0
2007-10-24 14:00:00,16.3,16.43,16.22,16.4,507500.0,11.4559,11.5473,11.3997,11.5262,507500.0
2007-10-24 14:30:00,16.41,16.56,16.41,16.55,764000.0,11.5332,11.6387,11.5332,11.6316,764000.0
2007-10-24 15:00:00,16.55,16.71,16.46,16.68,846000.0,11.6316,11.7441,11.5684,11.723,846000.0
2007-10-24 15:30:00,16.67,16.7,16.49,16.62,1296000.0,11.716,11.7371,11.5895,11.6808,1296000.0
2007-10-25 09:30:00,16.6,16.8,16.44,16.7,1318500.0,11.6668,11.8073,11.5543,11.7371,1318500.0
2007-10-25 10:00:00,16.7,17.15,16.7,16.97,1259000.0,11.7371,12.0533,11.7371,11.9268,1259000.0
2007-10-25 10:30:00,16.99,17.0,16.71,16.71,924000.0,11.9409,11.9479,11.7441,11.7441,924000.0
2007-10-25 11:00:00,16.72,16.79,16.58,16.74,722000.0,11.7511,11.8003,11.6527,11.7652,722000.0
2007-10-25 11:30:00,16.74,16.77,16.6,16.62,698500.0,11.7652,11.7863,11.6668,11.6808,698500.0
2007-10-25 12:00:00,16.61,16.8,16.57,16.8,467500.0,11.6738,11.8073,11.6457,11.8073,467500.0
2007-10-25 12:30:00,16.8,16.89,16.7,16.81,577000.0,11.8073,11.8706,11.7371,11.8144,577000.0
2007-10-25 13:00:00,16.82,16.82,16.55,16.71,1508000.0,11.8214,11.8214,11.6316,11.7441,1508000.0
2007-10-25 13:30:00,16.73,16.93,16.62,16.83,2384500.0,11.7581,11.8987,11.6808,11.8284,2384500.0
2007-10-25 14:00:00,16.84,16.97,16.73,16.94,681000.0,11.8355,11.9268,11.7581,11.9057,681000.0
2007-10-25 14:30:00,16.95,16.97,16.8,16.87,773500.0,11.9128,11.9268,11.8073,11.8565,773500.0
2007-10-25 15:00:00,16.87,16.87,16.75,16.84,1798000.0,11.8565,11.8565,11.7722,11.8355,1798000.0
2007-10-25 15:30:00,16.84,16.97,16.83,16.94,7415500.0,11.8355,11.9268,11.8284,11.9057,7415500.0
2007-10-26 09:30:00,17.07,17.17,16.92,17.14,1201500.0,11.9971,12.0674,11.8917,12.0463,1201500.0
2007-10-26 10:00:00,17.13,17.31,17.06,17.31,1199000.0,12.0393,12.1658,11.9901,12.1658,1199000.0
2007-10-26 10:30:00,17.32,17.5,17.27,17.47,941000.0,12.1728,12.2993,12.1377,12.2782,941000.0
2007-10-26 11:00:00,17.47,17.78,17.41,17.62,1089500.0,12.2782,12.4961,12.2361,12.3837,1089500.0
2007-10-26 11:30:00,17.62,17.7,17.5,17.5,740000.0,12.3837,12.4399,12.2993,12.2993,740000.0
2007-10-26 12:00:00,17.5,17.58,17.42,17.47,524000.0,12.2993,12.3555,12.2431,12.2782,524000.0
2007-10-26 12:30:00,17.48,17.49,17.33,17.38,800000.0,12.2853,12.2923,12.1798,12.215,800000.0
2007-10-26 13:00:00,17.38,17.53,17.31,17.51,425500.0,12.215,12.3204,12.1658,12.3063,425500.0
2007-10-26 13:30:00,17.51,17.51,17.38,17.45,434000.0,12.3063,12.3063,12.215,12.2642,434000.0
2007-10-26 14:00:00,17.44,17.53,17.4,17.49,419500.0,12.2571,12.3204,12.229,12.2923,419500.0
2007-10-26 14:30:00,17.49,17.55,17.38,17.39,574500.0,12.2923,12.3345,12.215,12.222,574500.0
2007-10-26 15:00:00,17.39,17.43,17.2,17.24,816500.0,12.222,12.2501,12.0885,12.1166,816500.0
2007-10-26 15:30:00,17.24,17.29,17.09,17.11,1391500.0,12.1166,12.1517,12.0112,12.0252,1391500.0
2007-10-29 09:30:00,17.48,17.63,17.4,17.5,1199000.0,12.2853,12.3907,12.229,12.2993,1199000.0
2007-10-29 10:00:00,17.5,17.57,17.41,17.57,794500.0,12.2993,12.3485,12.2361,12.3485,794500.0
2007-10-29 10:30:00,17.56,17.72,17.51,17.62,766000.0,12.3415,12.4539,12.3063,12.3837,766000.0
2007-10-29 11:00:00,17.61,17.82,17.58,17.7,619500.0,12.3766,12.5242,12.3555,12.4399,619500.0
2007-10-29 11:30:00,17.7,17.77,17.7,17.76,462000.0,12.4399,12.4891,12.4399,12.482,462000.0
2007-10-29 12:00:00,17.76,17.78,17.67,17.73,513000.0,12.482,12.4961,12.4188,12.461,513000.0
2007-10-29 12:30:00,17.73,17.83,17.63,17.79,742500.0,12.461,12.5312,12.3907,12.5031,742500.0
2007-10-29 13:00:00,17.78,17.84,17.75,17.81,464000.0,12.4961,12.5383,12.475,12.5172,464000.0
2007-10-29 13:30:00,17.81,17.85,17.78,17.84,576000.0,12.5172,12.5453,12.4961,12.5383,576000.0
2007-10-29 14:00:00,17.83,17.9,17.62,17.65,515000.0,12.5312,12.5804,12.3837,12.4047,515000.0
2007-10-29 14:30:00,17.65,17.68,17.6,17.67,505500.0,12.4047,12.4258,12.3696,12.4188,505500.0
2007-10-29 15:00:00,17.68,17.82,17.62,17.79,721000.0,12.4258,12.5242,12.3837,12.5031,721000.0
2007-10-29 15:30:00,17.79,17.81,17.53,17.55,1480000.0,12.5031,12.5172,12.3204,12.3345,1480000.0
2007-10-30 09:30:00,19.14,19.22,18.22,18.94,7421500.0,13.4519,13.5082,12.8053,13.3114,7421500.0
2007-10-30 10:00:00,18.94,18.94,18.4,18.59,2677500.0,13.3114,13.3114,12.9318,13.0654,2677500.0
2007-10-30 10:30:00,18.58,18.59,17.8,18.03,3218000.0,13.0584,13.0654,12.5102,12.6718,3218000.0
2007-10-30 11:00:00,18.03,18.04,17.65,18.0,2023000.0,12.6718,12.6788,12.4047,12.6507,2023000.0
2007-10-30 11:30:00,17.99,18.32,17.99,18.16,1741500.0,12.6437,12.8756,12.6437,12.7632,1741500.0
2007-10-30 12:00:00,18.16,18.16,17.76,17.88,1217500.0,12.7632,12.7632,12.482,12.5664,1217500.0
2007-10-30 12:30:00,17.86,17.99,17.7,17.7,984500.0,12.5523,12.6437,12.4399,12.4399,984500.0
2007-10-30 13:00:00,17.7,17.94,17.56,17.93,1506500.0,12.4399,12.6086,12.3415,12.6015,1506500.0
2007-10-30 13:30:00,17.91,18.04,17.77,17.99,917000.0,12.5875,12.6788,12.4891,12.6437,917000.0
2007-10-30 14:00:00,17.98,17.99,17.76,17.76,760500.0,12.6367,12.6437,12.482,12.482,760500.0
2007-10-30 14:30:00,17.76,17.89,17.68,17.76,1110000.0,12.482,12.5734,12.4258,12.482,1110000.0
2007-10-30 15:00:00,17.76,17.77,17.47,17.5,1501000.0,12.482,12.4891,12.2782,12.2993,1501000.0
2007-10-30 15:30:00,17.48,17.52,17.21,17.31,2586500.0,12.2853,12.3134,12.0955,12.1658,2586500.0
2007-10-31 09:30:00,17.04,17.71,17.0,17.49,1962500.0,11.976,12.4469,11.9479,12.2923,1962500.0
2007-10-31 10:00:00,17.49,17.6,17.32,17.38,1225000.0,12.2923,12.3696,12.1728,12.215,1225000.0
2007-10-31 10:30:00,17.38,17.43,17.34,17.4,746500.0,12.215,12.2501,12.1869,12.229,746500.0
2007-10-31 11:00:00,17.4,17.49,17.2,17.47,762500.0,12.229,12.2923,12.0885,12.2782,762500.0
2007-10-31 11:30:00,17.47,17.47,17.31,17.36,586500.0,12.2782,12.2782,12.1658,12.2009,586500.0
2007-10-31 12:00:00,17.36,17.39,17.2,17.22,773000.0,12.2009,12.222,12.0885,12.1025,773000.0
2007-10-31 12:30:00,17.22,17.28,17.14,17.22,489500.0,12.1025,12.1447,12.0463,12.1025,489500.0
2007-10-31 13:00:00,17.22,17.45,17.21,17.42,853000.0,12.1025,12.2642,12.0955,12.2431,853000.0
2007-10-31 13:30:00,17.43,17.56,17.4,17.43,1188500.0,12.2501,12.3415,12.229,12.2501,1188500.0
2007-10-31 14:00:00,17.44,17.5,17.1,17.21,1553000.0,12.2571,12.2993,12.0182,12.0955,1553000.0
2007-10-31 14:30:00,17.16,17.7,17.16,17.54,2335000.0,12.0604,12.4399,12.0604,12.3274,2335000.0
2007-10-31 15:00:00,17.54,17.66,17.15,17.17,2502500.0,12.3274,12.4118,12.0533,12.0674,2502500.0
2007-10-31 15:30:00,17.18,17.62,17.17,17.58,2407000.0,12.0744,12.3837,12.0674,12.3555,2407000.0
2007-11-01 09:30:00,17.2,17.44,16.73,16.85,2172000.0,12.0885,12.2571,11.7581,11.8425,2172000.0
2007-11-01 10:00:00,16.85,17.1,16.79,17.06,1889000.0,11.8425,12.0182,11.8003,11.9901,1889000.0
2007-11-01 10:30:00,17.05,17.34,17.02,17.31,1138500.0,11.983,12.1869,11.962,12.1658,1138500.0
2007-11-01 11:00:00,17.31,17.34,17.12,17.22,888000.0,12.1658,12.1869,12.0322,12.1025,888000.0
2007-11-01 11:30:00,17.24,17.25,17.03,17.13,512500.0,12.1166,12.1236,11.969,12.0393,512500.0
2007-11-01 12:00:00,17.13,17.25,17.03,17.09,642000.0,12.0393,12.1236,11.969,12.0112,642000.0
2007-11-01 12:30:00,17.1,17.14,17.02,17.09,724000.0,12.0182,12.0463,11.962,12.0112,724000.0
2007-11-01 13:00:00,17.1,17.22,17.02,17.11,650000.0,12.0182,12.1025,11.962,12.0252,650000.0
2007-11-01 13:30:00,17.11,17.19,17.08,17.19,1127500.0,12.0252,12.0814,12.0041,12.0814,1127500.0
2007-11-01 14:00:00,17.17,17.21,17.01,17.01,1360500.0,12.0674,12.0955,11.9549,11.9549,1360500.0
2007-11-01 14:30:00,17.01,17.03,16.92,16.97,690000.0,11.9549,11.969,11.8917,11.9268,690000.0
2007-11-01 15:00:00,16.96,17.06,16.79,16.82,755000.0,11.9198,11.9901,11.8003,11.8214,755000.0
2007-11-01 15:30:00,16.82,16.89,16.58,16.6,1481500.0,11.8214,11.8706,11.6527,11.6668,1481500.0
2007-11-02 09:30:00,16.85,17.09,15.79,15.87,1733000.0,11.8425,12.0112,11.0975,11.1537,1733000.0
2007-11-02 10:00:00,15.9,16.59,15.88,16.59,2595000.0,11.1748,11.6597,11.1607,11.6597,2595000.0
2007-11-02 10:30:00,16.59,16.7,16.4,16.65,1331000.0,11.6597,11.7371,11.5262,11.7019,1331000.0
2007-11-02 11:00:00,16.65,16.92,16.59,16.62,1179500.0,11.7019,11.8917,11.6597,11.6808,1179500.0
2007-11-02 11:30:00,16.61,16.99,16.57,16.93,3046500.0,11.6738,11.9409,11.6457,11.8987,3046500.0
2007-11-02 12:00:00,16.93,17.19,16.93,17.09,988500.0,11.8987,12.0814,11.8987,12.0112,988500.0
2007-11-02 12:30:00,17.1,17.44,17.1,17.44,1154500.0,12.0182,12.2571,12.0182,12.2571,1154500.0
2007-11-02 13:00:00,17.44,17.56,17.28,17.31,895500.0,12.2571,12.3415,12.1447,12.1658,895500.0
2007-11-02 13:30:00,17.32,17.48,17.32,17.39,847500.0,12.1728,12.2853,12.1728,12.222,847500.0
2007-11-02 14:00:00,17.39,17.5,17.36,17.44,1110500.0,12.222,12.2993,12.2009,12.2571,1110500.0
2007-11-02 14:30:00,17.44,17.48,17.28,17.43,845000.0,12.2571,12.2853,12.1447,12.2501,845000.0
2007-11-02 15:00:00,17.42,17.93,17.42,17.84,1425500.0,12.2431,12.6015,12.2431,12.5383,1425500.0
2007-11-02 15:30:00,17.84,17.92,17.65,17.89,2042000.0,12.5383,12.5945,12.4047,12.5734,2042000.0
2007-11-05 09:30:00,17.41,17.64,17.32,17.6,858500.0,12.2361,12.3977,12.1728,12.3696,858500.0
2007-11-05 10:00:00,17.6,17.67,17.4,17.49,615500.0,12.3696,12.4188,12.229,12.2923,615500.0
2007-11-05 10:30:00,17.49,17.84,17.48,17.59,830000.0,12.2923,12.5383,12.2853,12.3626,830000.0
2007-11-05 11:00:00,17.59,17.65,17.47,17.61,497500.0,12.3626,12.4047,12.2782,12.3766,497500.0
2007-11-05 11:30:00,17.6,17.79,17.53,17.79,436000.0,12.3696,12.5031,12.3204,12.5031,436000.0
2007-11-05 12:00:00,17.78,17.83,17.6,17.78,425000.0,12.4961,12.5312,12.3696,12.4961,425000.0
2007-11-05 12:30:00,17.76,17.95,17.72,17.89,540500.0,12.482,12.6156,12.4539,12.5734,540500.0
2007-11-05 13:00:00,17.89,17.91,17.64,17.65,452500.0,12.5734,12.5875,12.3977,12.4047,452500.0
2007-11-05 13:30:00,17.65,17.7,17.4,17.52,487000.0,12.4047,12.4399,12.229,12.3134,487000.0
2007-11-05 14:00:00,17.52,17.68,17.44,17.48,683500.0,12.3134,12.4258,12.2571,12.2853,683500.0
2007-11-05 14:30:00,17.47,17.66,17.4,17.6,758500.0,12.2782,12.4118,12.229,12.3696,758500.0
2007-11-05 15:00:00,17.6,17.8,17.59,17.7,1331500.0,12.3696,12.5102,12.3626,12.4399,1331500.0
2007-11-05 15:30:00,17.71,17.82,17.56,17.56,1259500.0,12.4469,12.5242,12.3415,12.3415,1259500.0
2007-11-06 09:30:00,17.88,17.91,17.46,17.61,866500.0,12.5664,12.5875,12.2712,12.3766,866500.0
2007-11-06 10:00:00,17.61,17.89,17.58,17.81,430500.0,12.3766,12.5734,12.3555,12.5172,430500.0
2007-11-06 10:30:00,17.81,17.87,17.67,17.82,312000.0,12.5172,12.5594,12.4188,12.5242,312000.0
2007-11-06 11:00:00,17.82,18.05,17.74,18.02,464500.0,12.5242,12.6859,12.468,12.6648,464500.0
2007-11-06 11:30:00,18.01,18.06,17.85,18.04,391500.0,12.6577,12.6929,12.5453,12.6788,391500.0
2007-11-06 12:00:00,18.04,18.11,17.95,18.05,303500.0,12.6788,12.728,12.6156,12.6859,303500.0
2007-11-06 12:30:00,18.04,18.08,17.9,17.96,223000.0,12.6788,12.7069,12.5804,12.6226,223000.0
2007-11-06 13:00:00,17.96,18.16,17.96,18.09,356500.0,12.6226,12.7632,12.6226,12.714,356500.0
2007-11-06 13:30:00,18.1,18.34,18.08,18.3,497000.0,12.721,12.8897,12.7069,12.8616,497000.0
2007-11-06 14:00:00,18.3,18.33,18.21,18.22,376500.0,12.8616,12.8827,12.7983,12.8053,376500.0
2007-11-06 14:30:00,18.22,18.39,18.18,18.37,325000.0,12.8053,12.9248,12.7772,12.9108,325000.0
2007-11-06 15:00:00,18.37,18.6,18.37,18.59,715000.0,12.9108,13.0724,12.9108,13.0654,715000.0
2007-11-06 15:30:00,18.58,18.69,18.46,18.62,1010000.0,13.0584,13.1357,12.974,13.0865,1010000.0
2007-11-07 09:30:00,18.56,18.91,18.2,18.68,1673000.0,13.0443,13.2903,12.7913,13.1286,1673000.0
2007-11-07 10:00:00,18.72,19.23,18.68,19.15,1615500.0,13.1567,13.5152,13.1286,13.459,1615500.0
2007-11-07 10:30:00,19.15,19.33,18.85,19.19,1152500.0,13.459,13.5855,13.2481,13.4871,1152500.0
2007-11-07 11:00:00,19.18,19.58,19.12,19.51,1068500.0,13.48,13.7612,13.4379,13.712,1068500.0
2007-11-07 11:30:00,19.51,19.6,19.4,19.48,956500.0,13.712,13.7752,13.6347,13.6909,956500.0
2007-11-07 12:00:00,19.48,19.48,18.95,19.14,1031500.0,13.6909,13.6909,13.3184,13.4519,1031500.0
2007-11-07 12:30:00,19.16,19.18,18.93,18.95,703000.0,13.466,13.48,13.3043,13.3184,703000.0
2007-11-07 13:00:00,18.95,19.28,18.91,18.91,1269000.0,13.3184,13.5503,13.2903,13.2903,1269000.0
2007-11-07 13:30:00,18.94,19.4,18.92,19.37,876000.0,13.3114,13.6347,13.2973,13.6136,876000.0
2007-11-07 14:00:00,19.35,19.48,19.18,19.46,831500.0,13.5995,13.6909,13.48,13.6768,831500.0
2007-11-07 14:30:00,19.47,19.51,18.97,19.09,1533500.0,13.6839,13.712,13.3325,13.4168,1533500.0
2007-11-07 15:00:00,19.09,19.53,19.04,19.48,1564000.0,13.4168,13.726,13.3817,13.6909,1564000.0
2007-11-07 15:30:00,19.48,19.53,19.19,19.2,2044500.0,13.6909,13.726,13.4871,13.4941,2044500.0
2007-11-08 09:30:00,19.75,19.75,18.6,19.39,1666000.0,13.8807,13.8807,13.0724,13.6276,1666000.0
2007-11-08 10:00:00,19.4,19.54,19.0,19.44,1147000.0,13.6347,13.7331,13.3535,13.6628,1147000.0
2007-11-08 10:30:00,19.43,19.62,19.35,19.5,1295000.0,13.6558,13.7893,13.5995,13.7049,1295000.0
2007-11-08 11:00:00,19.51,20.0,19.46,19.92,1393000.0,13.712,14.0564,13.6768,14.0001,1393000.0
2007-11-08 11:30:00,19.92,19.94,19.4,19.44,894000.0,14.0001,14.0142,13.6347,13.6628,894000.0
2007-11-08 12:00:00,19.43,19.52,18.96,19.08,1115500.0,13.6558,13.719,13.3254,13.4098,1115500.0
2007-11-08 12:30:00,19.08,19.18,18.47,18.58,1314500.0,13.4098,13.48,12.981,13.0584,1314500.0
2007-11-08 13:00:00,18.57,18.67,18.1,18.56,1244500.0,13.0513,13.1216,12.721,13.0443,1244500.0
2007-11-08 13:30:00,18.55,19.07,18.53,19.06,1018000.0,13.0373,13.4027,13.0232,13.3957,1018000.0
2007-11-08 14:00:00,19.08,19.18,18.86,19.05,879500.0,13.4098,13.48,13.2551,13.3887,879500.0
2007-11-08 14:30:00,19.06,19.33,18.84,19.01,1568000.0,13.3957,13.5855,13.2411,13.3606,1568000.0
2007-11-08 15:00:00,19.02,19.1,18.8,18.96,2220500.0,13.3676,13.4238,13.213,13.3254,2220500.0
2007-11-08 15:30:00,18.96,19.4,18.71,19.26,2111500.0,13.3254,13.6347,13.1497,13.5363,2111500.0
2007-11-09 09:30:00,19.09,19.43,18.65,19.05,1455500.0,13.4168,13.6558,13.1076,13.3887,1455500.0
2007-11-09 10:00:00,19.08,19.4,19.02,19.3,1005000.0,13.4098,13.6347,13.3676,13.5644,1005000.0
2007-11-09 10:30:00,19.3,19.36,18.78,18.91,684500.0,13.5644,13.6066,13.1989,13.2903,684500.0
2007-11-09 11:00:00,18.92,18.95,18.37,18.49,879500.0,13.2973,13.3184,12.9108,12.9951,879500.0
2007-11-09 11:30:00,18.5,18.92,18.46,18.9,607500.0,13.0021,13.2973,12.974,13.2833,607500.0
2007-11-09 12:00:00,18.92,18.96,18.72,18.95,398500.0,13.2973,13.3254,13.1567,13.3184,398500.0
2007-11-09 12:30:00,18.94,19.17,18.92,18.99,334500.0,13.3114,13.473,13.2973,13.3465,334500.0
2007-11-09 13:00:00,18.98,19.06,18.77,18.98,591500.0,13.3395,13.3957,13.1919,13.3395,591500.0
2007-11-09 13:30:00,18.97,19.06,18.85,18.89,488500.0,13.3325,13.3957,13.2481,13.2762,488500.0
2007-11-09 14:00:00,18.88,19.01,18.8,18.98,624500.0,13.2692,13.3606,13.213,13.3395,624500.0
2007-11-09 14:30:00,18.99,19.05,18.88,18.98,736000.0,13.3465,13.3887,13.2692,13.3395,736000.0
2007-11-09 15:00:00,19.0,19.12,18.81,18.84,698000.0,13.3535,13.4379,13.22,13.2411,698000.0
2007-11-09 15:30:00,18.84,18.87,18.5,18.56,1273500.0,13.2411,13.2622,13.0021,13.0443,1273500.0
2007-11-12 09:30:00,18.73,18.73,18.29,18.5,732000.0,13.1638,13.1638,12.8545,13.0021,732000.0
2007-11-12 10:00:00,18.5,18.51,17.12,17.48,2306000.0,13.0021,13.0092,12.0322,12.2853,2306000.0
2007-11-12 10:30:00,17.51,17.6,17.3,17.4,1091000.0,12.3063,12.3696,12.1587,12.229,1091000.0
2007-11-12 11:00:00,17.39,17.55,17.36,17.43,623500.0,12.222,12.3345,12.2009,12.2501,623500.0
2007-11-12 11:30:00,17.42,17.44,16.7,16.76,957500.0,12.2431,12.2571,11.7371,11.7792,957500.0
2007-11-12 12:00:00,16.76,17.1,16.75,17.01,959000.0,11.7792,12.0182,11.7722,11.9549,959000.0
2007-11-12 12:30:00,17.01,17.1,16.81,16.84,852500.0,11.9549,12.0182,11.8144,11.8355,852500.0
2007-11-12 13:00:00,16.84,17.0,16.8,16.98,809000.0,11.8355,11.9479,11.8073,11.9338,809000.0
2007-11-12 13:30:00,16.99,17.04,16.77,16.86,620000.0,11.9409,11.976,11.7863,11.8495,620000.0
2007-11-12 14:00:00,16.84,16.87,16.54,16.62,948500.0,11.8355,11.8565,11.6246,11.6808,948500.0
2007-11-12 14:30:00,16.62,16.73,16.4,16.44,2757500.0,11.6808,11.7581,11.5262,11.5543,2757500.0
2007-11-12 15:00:00,16.44,16.46,15.76,15.78,2226500.0,11.5543,11.5684,11.0764,11.0905,2226500.0
2007-11-12 15:30:00,15.76,16.39,15.76,16.01,2949500.0,11.0764,11.5192,11.0764,11.2521,2949500.0
2007-11-13 09:30:00,16.46,16.92,16.25,16.66,2285000.0,11.571,11.8944,11.4234,11.7116,2285000.0
2007-11-13 10:00:00,16.66,16.87,16.36,16.78,1453000.0,11.7116,11.8593,11.5007,11.796,1453000.0
2007-11-13 10:30:00,16.79,16.85,16.62,16.72,502000.0,11.803,11.8452,11.6835,11.7538,502000.0
2007-11-13 11:00:00,16.72,17.35,16.71,17.35,711500.0,11.7538,12.1967,11.7468,12.1967,711500.0
2007-11-13 11:30:00,17.33,17.37,17.03,17.08,402000.0,12.1826,12.2108,11.9717,12.0069,402000.0
2007-11-13 12:00:00,17.06,17.22,16.83,16.89,498000.0,11.9928,12.1053,11.8311,11.8733,498000.0
2007-11-13 12:30:00,16.89,16.97,16.79,16.82,238000.0,11.8733,11.9296,11.803,11.8241,238000.0
2007-11-13 13:00:00,16.82,16.95,16.74,16.95,443500.0,11.8241,11.9155,11.7679,11.9155,443500.0
2007-11-13 13:30:00,16.96,17.32,16.93,17.21,554500.0,11.9225,12.1756,11.9014,12.0983,554500.0
2007-11-13 14:00:00,17.21,17.25,17.14,17.19,326000.0,12.0983,12.1264,12.0491,12.0842,326000.0
2007-11-13 14:30:00,17.18,17.37,17.18,17.29,409000.0,12.0772,12.2108,12.0772,12.1545,409000.0
2007-11-13 15:00:00,17.3,17.35,17.18,17.23,990500.0,12.1615,12.1967,12.0772,12.1123,990500.0
2007-11-13 15:30:00,17.23,17.53,17.21,17.35,1203000.0,12.1123,12.3232,12.0983,12.1967,1203000.0
2007-11-14 09:30:00,17.89,17.98,17.58,17.77,2048000.0,12.5763,12.6396,12.3584,12.4919,2048000.0
2007-11-14 10:00:00,17.75,17.97,17.62,17.85,1593500.0,12.4779,12.6325,12.3865,12.5482,1593500.0
2007-11-14 10:30:00,17.85,17.95,17.7,17.79,1202000.0,12.5482,12.6185,12.4427,12.506,1202000.0
2007-11-14 11:00:00,17.78,17.85,17.53,17.73,837500.0,12.499,12.5482,12.3232,12.4638,837500.0
2007-11-14 11:30:00,17.74,18.2,17.73,18.16,728500.0,12.4709,12.7942,12.4638,12.7661,728500.0
2007-11-14 12:00:00,18.16,18.17,17.95,18.05,777000.0,12.7661,12.7731,12.6185,12.6888,777000.0
2007-11-14 12:30:00,18.05,18.05,17.85,17.96,609000.0,12.6888,12.6888,12.5482,12.6255,609000.0
2007-11-14 13:00:00,17.95,18.2,17.95,18.16,270500.0,12.6185,12.7942,12.6185,12.7661,270500.0
2007-11-14 13:30:00,18.16,18.26,18.1,18.11,542000.0,12.7661,12.8364,12.7239,12.731,542000.0
2007-11-14 14:00:00,18.11,18.25,18.05,18.18,528500.0,12.731,12.8294,12.6888,12.7802,528500.0
2007-11-14 14:30:00,18.18,18.33,18.17,18.2,862500.0,12.7802,12.8856,12.7731,12.7942,862500.0
2007-11-14 15:00:00,18.2,18.35,18.15,18.35,947000.0,12.7942,12.8997,12.7591,12.8997,947000.0
2007-11-14 15:30:00,18.34,18.34,17.87,17.89,1876500.0,12.8926,12.8926,12.5622,12.5763,1876500.0
2007-11-15 09:30:00,17.6,17.61,16.95,17.24,1739000.0,12.3724,12.3795,11.9155,12.1194,1739000.0
2007-11-15 10:00:00,17.24,17.36,17.05,17.14,1060500.0,12.1194,12.2037,11.9858,12.0491,1060500.0
2007-11-15 10:30:00,17.14,17.29,17.06,17.19,623500.0,12.0491,12.1545,11.9928,12.0842,623500.0
2007-11-15 11:00:00,17.19,17.56,17.15,17.27,514000.0,12.0842,12.3443,12.0561,12.1405,514000.0
2007-11-15 11:30:00,17.28,17.29,16.95,17.01,767500.0,12.1475,12.1545,11.9155,11.9577,767500.0
2007-11-15 12:00:00,17.04,17.12,16.99,17.0,412500.0,11.9788,12.035,11.9436,11.9507,412500.0
2007-11-15 12:30:00,17.0,17.2,16.91,17.16,722500.0,11.9507,12.0912,11.8874,12.0631,722500.0
2007-11-15 13:00:00,17.17,17.23,16.96,17.06,608500.0,12.0702,12.1123,11.9225,11.9928,608500.0
2007-11-15 13:30:00,17.06,17.16,16.82,16.9,495000.0,11.9928,12.0631,11.8241,11.8804,495000.0
2007-11-15 14:00:00,16.88,16.95,16.66,16.93,598000.0,11.8663,11.9155,11.7116,11.9014,598000.0
2007-11-15 14:30:00,16.88,16.93,16.54,16.54,480500.0,11.8663,11.9014,11.6273,11.6273,480500.0
2007-11-15 15:00:00,16.54,16.9,16.5,16.69,801000.0,11.6273,11.8804,11.5992,11.7327,801000.0
2007-11-15 15:30:00,16.71,16.88,16.5,16.86,1220000.0,11.7468,11.8663,11.5992,11.8522,1220000.0
2007-11-16 09:30:00,16.87,17.26,16.62,16.72,1627500.0,11.8593,12.1334,11.6835,11.7538,1627500.0
2007-11-16 10:00:00,16.72,16.78,16.54,16.6,1463500.0,11.7538,11.796,11.6273,11.6695,1463500.0
2007-11-16 10:30:00,16.6,16.82,16.41,16.81,752500.0,11.6695,11.8241,11.5359,11.8171,752500.0
2007-11-16 11:00:00,16.81,16.92,16.67,16.68,554000.0,11.8171,11.8944,11.7187,11.7257,554000.0
2007-11-16 11:30:00,16.68,17.03,16.67,16.81,491500.0,11.7257,11.9717,11.7187,11.8171,491500.0
2007-11-16 12:00:00,16.82,17.17,16.8,16.94,525500.0,11.8241,12.0702,11.8101,11.9085,525500.0
2007-11-16 12:30:00,16.95,17.08,16.71,16.72,536000.0,11.9155,12.0069,11.7468,11.7538,536000.0
2007-11-16 13:00:00,16.73,16.8,16.64,16.69,567500.0,11.7608,11.8101,11.6976,11.7327,567500.0
2007-11-16 13:30:00,16.68,16.95,16.65,16.68,788000.0,11.7257,11.9155,11.7046,11.7257,788000.0
2007-11-16 14:00:00,16.7,16.7,16.38,16.62,860000.0,11.7398,11.7398,11.5148,11.6835,860000.0
2007-11-16 14:30:00,16.62,16.63,16.41,16.62,882500.0,11.6835,11.6906,11.5359,11.6835,882500.0
2007-11-16 15:00:00,16.61,16.84,16.6,16.78,1508000.0,11.6765,11.8382,11.6695,11.796,1508000.0
2007-11-16 15:30:00,16.8,16.98,16.74,16.94,1339500.0,11.8101,11.9366,11.7679,11.9085,1339500.0
2007-11-19 09:30:00,16.89,16.89,16.49,16.61,891500.0,11.8733,11.8733,11.5921,11.6765,891500.0
2007-11-19 10:00:00,16.61,16.67,16.3,16.33,729500.0,11.6765,11.7187,11.4586,11.4797,729500.0
2007-11-19 10:30:00,16.33,16.33,15.9,15.91,893500.0,11.4797,11.4797,11.1774,11.1844,893500.0
2007-11-19 11:00:00,15.91,16.07,15.7,15.93,664500.0,11.1844,11.2969,11.0368,11.1985,664500.0
2007-11-19 11:30:00,15.95,16.13,15.82,15.83,463000.0,11.2125,11.3391,11.1211,11.1282,463000.0
2007-11-19 12:00:00,15.83,16.08,15.73,15.95,537000.0,11.1282,11.3039,11.0579,11.2125,537000.0
2007-11-19 12:30:00,15.94,16.06,15.8,15.85,431000.0,11.2055,11.2899,11.1071,11.1422,431000.0
2007-11-19 13:00:00,15.86,15.9,15.62,15.8,615500.0,11.1493,11.1774,10.9805,11.1071,615500.0
2007-11-19 13:30:00,15.81,15.84,15.61,15.63,463500.0,11.1141,11.1352,10.9735,10.9876,463500.0
2007-11-19 14:00:00,15.63,15.89,15.62,15.83,935500.0,10.9876,11.1703,10.9805,11.1282,935500.0
2007-11-19 14:30:00,15.84,15.95,15.63,15.72,818000.0,11.1352,11.2125,10.9876,11.0508,818000.0
2007-11-19 15:00:00,15.7,15.95,15.67,15.85,1140000.0,11.0368,11.2125,11.0157,11.1422,1140000.0
2007-11-19 15:30:00,15.85,15.89,15.54,15.62,1652000.0,11.1422,11.1703,10.9243,10.9805,1652000.0
2007-11-20 09:30:00,15.95,16.18,15.77,16.16,970500.0,11.2125,11.3742,11.086,11.3601,970500.0
2007-11-20 10:00:00,16.16,16.69,16.15,16.55,1866500.0,11.3601,11.7327,11.3531,11.6343,1866500.0
2007-11-20 10:30:00,16.55,16.63,16.42,16.59,1378500.0,11.6343,11.6906,11.5429,11.6624,1378500.0
2007-11-20 11:00:00,16.61,16.77,16.59,16.77,865500.0,11.6765,11.789,11.6624,11.789,865500.0
2007-11-20 11:30:00,16.77,16.8,16.57,16.65,583000.0,11.789,11.8101,11.6484,11.7046,583000.0
2007-11-20 12:00:00,16.65,16.67,16.31,16.36,1040500.0,11.7046,11.7187,11.4656,11.5007,1040500.0
2007-11-20 12:30:00,16.36,16.37,15.9,16.01,1915000.0,11.5007,11.5078,11.1774,11.2547,1915000.0
2007-11-20 13:00:00,16.03,16.07,15.7,15.94,944500.0,11.2688,11.2969,11.0368,11.2055,944500.0
2007-11-20 13:30:00,15.95,16.22,15.86,16.06,1001500.0,11.2125,11.4023,11.1493,11.2899,1001500.0
2007-11-20 14:00:00,16.05,16.36,15.98,16.03,1036000.0,11.2828,11.5007,11.2336,11.2688,1036000.0
2007-11-20 14:30:00,16.05,16.3,15.95,16.15,830500.0,11.2828,11.4586,11.2125,11.3531,830500.0
2007-11-20 15:00:00,16.14,16.28,15.96,16.26,895500.0,11.3461,11.4445,11.2196,11.4304,895500.0
2007-11-20 15:30:00,16.24,16.7,16.24,16.64,1953500.0,11.4164,11.7398,11.4164,11.6976,1953500.0
2007-11-21 09:30:00,16.07,16.18,15.6,15.86,1343000.0,11.2969,11.3742,10.9665,11.1493,1343000.0
2007-11-21 10:00:00,15.85,16.01,15.73,15.83,951000.0,11.1422,11.2547,11.0579,11.1282,951000.0
2007-11-21 10:30:00,15.82,15.89,15.67,15.7,642500.0,11.1211,11.1703,11.0157,11.0368,642500.0
2007-11-21 11:00:00,15.7,15.8,15.53,15.72,760000.0,11.0368,11.1071,10.9173,11.0508,760000.0
2007-11-21 11:30:00,15.72,15.9,15.6,15.77,479500.0,11.0508,11.1774,10.9665,11.086,479500.0
2007-11-21 12:00:00,15.77,15.97,15.77,15.82,404500.0,11.086,11.2266,11.086,11.1211,404500.0
2007-11-21 12:30:00,15.84,16.3,15.8,16.19,624500.0,11.1352,11.4586,11.1071,11.3812,624500.0
2007-11-21 13:00:00,16.21,16.22,15.86,15.9,393000.0,11.3953,11.4023,11.1493,11.1774,393000.0
2007-11-21 13:30:00,15.9,15.96,15.75,15.93,357000.0,11.1774,11.2196,11.0719,11.1985,357000.0
2007-11-21 14:00:00,15.93,16.06,15.9,16.04,375000.0,11.1985,11.2899,11.1774,11.2758,375000.0
2007-11-21 14:30:00,16.05,16.2,16.0,16.16,546500.0,11.2828,11.3883,11.2477,11.3601,546500.0
2007-11-21 15:00:00,16.16,16.28,15.94,15.97,913000.0,11.3601,11.4445,11.2055,11.2266,913000.0
2007-11-21 15:30:00,15.98,16.08,15.85,15.93,1025500.0,11.2336,11.3039,11.1422,11.1985,1025500.0
2007-11-23 09:30:00,16.31,16.43,16.09,16.2,518500.0,11.4656,11.55,11.3109,11.3883,518500.0
2007-11-23 10:00:00,16.2,16.41,16.08,16.32,280000.0,11.3883,11.5359,11.3039,11.4726,280000.0
2007-11-23 10:30:00,16.31,16.39,16.2,16.39,154000.0,11.4656,11.5218,11.3883,11.5218,154000.0
2007-11-23 11:00:00,16.39,16.5,16.34,16.41,260500.0,11.5218,11.5992,11.4867,11.5359,260500.0
2007-11-23 11:30:00,16.41,16.5,16.37,16.4,187000.0,11.5359,11.5992,11.5078,11.5289,187000.0
2007-11-23 12:00:00,16.4,16.58,16.34,16.56,186500.0,11.5289,11.6554,11.4867,11.6413,186500.0
2007-11-23 12:30:00,16.56,16.6,16.42,16.46,397000.0,11.6413,11.6695,11.5429,11.571,397000.0
2007-11-26 09:30:00,16.4,17.0,16.31,16.92,751500.0,11.5289,11.9507,11.4656,11.8944,751500.0
2007-11-26 10:00:00,16.93,16.99,16.71,16.85,577000.0,11.9014,11.9436,11.7468,11.8452,577000.0
2007-11-26 10:30:00,16.85,17.03,16.75,16.83,732000.0,11.8452,11.9717,11.7749,11.8311,732000.0
2007-11-26 11:00:00,16.85,16.94,16.73,16.85,441500.0,11.8452,11.9085,11.7608,11.8452,441500.0
2007-11-26 11:30:00,16.84,16.88,16.76,16.84,315000.0,11.8382,11.8663,11.7819,11.8382,315000.0
2007-11-26 12:00:00,16.84,16.87,16.8,16.84,548000.0,11.8382,11.8593,11.8101,11.8382,548000.0
2007-11-26 12:30:00,16.84,16.94,16.78,16.94,592000.0,11.8382,11.9085,11.796,11.9085,592000.0
2007-11-26 13:00:00,16.93,16.98,16.81,16.85,339500.0,11.9014,11.9366,11.8171,11.8452,339500.0
2007-11-26 13:30:00,16.85,16.92,16.69,16.69,472500.0,11.8452,11.8944,11.7327,11.7327,472500.0
2007-11-26 14:00:00,16.7,16.83,16.68,16.79,428000.0,11.7398,11.8311,11.7257,11.803,428000.0
2007-11-26 14:30:00,16.79,16.83,16.7,16.72,863000.0,11.803,11.8311,11.7398,11.7538,863000.0
2007-11-26 15:00:00,16.72,16.74,16.39,16.42,1033500.0,11.7538,11.7679,11.5218,11.5429,1033500.0
2007-11-26 15:30:00,16.42,16.51,16.32,16.4,1041500.0,11.5429,11.6062,11.4726,11.5289,1041500.0
2007-11-27 09:30:00,16.51,16.77,16.37,16.43,559000.0,11.6062,11.789,11.5078,11.55,559000.0
2007-11-27 10:00:00,16.43,16.44,16.01,16.36,766000.0,11.55,11.557,11.2547,11.5007,766000.0
2007-11-27 10:30:00,16.36,16.8,16.31,16.79,616000.0,11.5007,11.8101,11.4656,11.803,616000.0
2007-11-27 11:00:00,16.79,16.86,16.58,16.75,624500.0,11.803,11.8522,11.6554,11.7749,624500.0
2007-11-27 11:30:00,16.75,17.07,16.75,17.05,1054000.0,11.7749,11.9999,11.7749,11.9858,1054000.0
2007-11-27 12:00:00,17.05,17.12,16.94,16.99,745500.0,11.9858,12.035,11.9085,11.9436,745500.0
2007-11-27 12:30:00,16.99,17.2,16.99,17.03,464000.0,11.9436,12.0912,11.9436,11.9717,464000.0
2007-11-27 13:00:00,17.02,17.11,16.91,17.05,513500.0,11.9647,12.028,11.8874,11.9858,513500.0
2007-11-27 13:30:00,17.04,17.05,16.58,16.7,756000.0,11.9788,11.9858,11.6554,11.7398,756000.0
2007-11-27 14:00:00,16.7,16.89,16.59,16.83,772000.0,11.7398,11.8733,11.6624,11.8311,772000.0
2007-11-27 14:30:00,16.82,16.84,16.59,16.77,733000.0,11.8241,11.8382,11.6624,11.789,733000.0
2007-11-27 15:00:00,16.77,16.98,16.75,16.79,897000.0,11.789,11.9366,11.7749,11.803,897000.0
2007-11-27 15:30:00,16.8,17.08,16.75,17.03,930000.0,11.8101,12.0069,11.7749,11.9717,930000.0
2007-11-28 09:30:00,17.19,17.62,17.14,17.54,1488000.0,12.0842,12.3865,12.0491,12.3303,1488000.0
2007-11-28 10:00:00,17.55,17.69,17.38,17.69,717000.0,12.3373,12.4357,12.2178,12.4357,717000.0
2007-11-28 10:30:00,17.68,17.85,17.61,17.74,860500.0,12.4287,12.5482,12.3795,12.4709,860500.0
2007-11-28 11:00:00,17.73,17.78,17.62,17.72,392000.0,12.4638,12.499,12.3865,12.4568,392000.0
2007-11-28 11:30:00,17.71,17.87,17.7,17.73,434000.0,12.4498,12.5622,12.4427,12.4638,434000.0
2007-11-28 12:00:00,17.73,17.73,17.57,17.62,589500.0,12.4638,12.4638,12.3514,12.3865,589500.0
2007-11-28 12:30:00,17.62,17.69,17.61,17.67,484500.0,12.3865,12.4357,12.3795,12.4216,484500.0
2007-11-28 13:00:00,17.67,17.76,17.63,17.73,906000.0,12.4216,12.4849,12.3935,12.4638,906000.0
2007-11-28 13:30:00,17.73,17.77,17.64,17.65,630500.0,12.4638,12.4919,12.4006,12.4076,630500.0
2007-11-28 14:00:00,17.65,17.68,17.57,17.58,592500.0,12.4076,12.4287,12.3514,12.3584,592500.0
2007-11-28 14:30:00,17.56,17.76,17.56,17.76,661000.0,12.3443,12.4849,12.3443,12.4849,661000.0
2007-11-28 15:00:00,17.76,17.99,17.72,17.83,851500.0,12.4849,12.6466,12.4568,12.5341,851500.0
2007-11-28 15:30:00,17.83,17.88,17.65,17.84,952500.0,12.5341,12.5693,12.4076,12.5412,952500.0
2007-11-29 09:30:00,18.0,18.0,17.61,17.68,811000.0,12.6536,12.6536,12.3795,12.4287,811000.0
2007-11-29 10:00:00,17.68,17.77,17.53,17.76,490000.0,12.4287,12.4919,12.3232,12.4849,490000.0
2007-11-29 10:30:00,17.76,17.99,17.73,17.96,701000.0,12.4849,12.6466,12.4638,12.6255,701000.0
2007-11-29 11:00:00,17.95,18.15,17.85,18.02,810500.0,12.6185,12.7591,12.5482,12.6677,810500.0
2007-11-29 11:30:00,18.03,18.13,17.98,17.99,564000.0,12.6747,12.745,12.6396,12.6466,564000.0
2007-11-29 12:00:00,17.99,18.04,17.88,17.97,384500.0,12.6466,12.6818,12.5693,12.6325,384500.0
2007-11-29 12:30:00,17.97,17.99,17.8,17.81,198500.0,12.6325,12.6466,12.513,12.5201,198500.0
2007-11-29 13:00:00,17.81,17.84,17.5,17.55,713000.0,12.5201,12.5412,12.3021,12.3373,713000.0
2007-11-29 13:30:00,17.55,17.6,17.32,17.54,592000.0,12.3373,12.3724,12.1756,12.3303,592000.0
2007-11-29 14:00:00,17.53,17.68,17.43,17.65,453500.0,12.3232,12.4287,12.2529,12.4076,453500.0
2007-11-29 14:30:00,17.66,17.72,17.54,17.68,321500.0,12.4146,12.4568,12.3303,12.4287,321500.0
2007-11-29 15:00:00,17.67,17.77,17.56,17.69,430000.0,12.4216,12.4919,12.3443,12.4357,430000.0
2007-11-29 15:30:00,17.68,17.7,17.5,17.65,538000.0,12.4287,12.4427,12.3021,12.4076,538000.0
2007-11-30 09:30:00,18.4,18.4,18.02,18.16,975500.0,12.9348,12.9348,12.6677,12.7661,975500.0
2007-11-30 10:00:00,18.16,18.18,17.77,17.77,765500.0,12.7661,12.7802,12.4919,12.4919,765500.0
2007-11-30 10:30:00,17.76,17.99,17.75,17.99,584000.0,12.4849,12.6466,12.4779,12.6466,584000.0
2007-11-30 11:00:00,17.99,17.99,17.6,17.67,394500.0,12.6466,12.6466,12.3724,12.4216,394500.0
2007-11-30 11:30:00,17.69,17.8,17.6,17.77,477500.0,12.4357,12.513,12.3724,12.4919,477500.0
2007-11-30 12:00:00,17.77,17.78,17.62,17.65,598000.0,12.4919,12.499,12.3865,12.4076,598000.0
2007-11-30 12:30:00,17.65,17.8,17.61,17.79,316000.0,12.4076,12.513,12.3795,12.506,316000.0
2007-11-30 13:00:00,17.8,17.99,17.71,17.96,424500.0,12.513,12.6466,12.4498,12.6255,424500.0
2007-11-30 13:30:00,17.96,17.99,17.94,17.98,279000.0,12.6255,12.6466,12.6115,12.6396,279000.0
2007-11-30 14:00:00,17.96,17.98,17.91,17.94,406500.0,12.6255,12.6396,12.5904,12.6115,406500.0
2007-11-30 14:30:00,17.94,17.98,17.9,17.92,632000.0,12.6115,12.6396,12.5833,12.5974,632000.0
2007-11-30 15:00:00,17.93,18.0,17.74,17.99,694500.0,12.6044,12.6536,12.4709,12.6466,694500.0
2007-11-30 15:30:00,17.99,18.24,17.96,18.14,1613500.0,12.6466,12.8223,12.6255,12.752,1613500.0
2007-12-03 09:30:00,18.3,18.64,18.13,18.57,2802000.0,12.8645,13.1035,12.745,13.0543,2802000.0
2007-12-03 10:00:00,18.59,19.0,18.55,18.84,3258000.0,13.0684,13.3566,13.0403,13.2441,3258000.0
2007-12-03 10:30:00,18.82,19.18,18.82,19.09,2275000.0,13.2301,13.4831,13.2301,13.4199,2275000.0
2007-12-03 11:00:00,19.09,19.18,18.86,19.18,944500.0,13.4199,13.4831,13.2582,13.4831,944500.0
2007-12-03 11:30:00,19.18,19.19,19.14,19.17,769000.0,13.4831,13.4902,13.455,13.4761,769000.0
2007-12-03 12:00:00,19.17,19.67,19.14,19.62,1648000.0,13.4761,13.8276,13.455,13.7925,1648000.0
2007-12-03 12:30:00,19.63,19.8,19.55,19.63,1110000.0,13.7995,13.919,13.7433,13.7995,1110000.0
2007-12-03 13:00:00,19.62,19.63,19.43,19.44,943500.0,13.7925,13.7995,13.6589,13.6659,943500.0
2007-12-03 13:30:00,19.43,19.57,19.31,19.39,736000.0,13.6589,13.7573,13.5745,13.6308,736000.0
2007-12-03 14:00:00,19.39,19.48,19.28,19.28,481500.0,13.6308,13.694,13.5534,13.5534,481500.0
2007-12-03 14:30:00,19.28,19.39,19.22,19.36,633500.0,13.5534,13.6308,13.5113,13.6097,633500.0
2007-12-03 15:00:00,19.36,19.36,19.06,19.22,925500.0,13.6097,13.6097,13.3988,13.5113,925500.0
2007-12-03 15:30:00,19.22,19.22,18.98,18.98,1477000.0,13.5113,13.5113,13.3426,13.3426,1477000.0
2007-12-04 09:30:00,18.91,19.4,18.74,19.07,1313500.0,13.2933,13.6378,13.1738,13.4058,1313500.0
2007-12-04 10:00:00,19.1,19.34,18.78,19.3,879500.0,13.4269,13.5956,13.202,13.5675,879500.0
2007-12-04 10:30:00,19.3,19.3,19.14,19.19,881500.0,13.5675,13.5675,13.455,13.4902,881500.0
2007-12-04 11:00:00,19.18,19.19,18.83,18.84,662000.0,13.4831,13.4902,13.2371,13.2441,662000.0
2007-12-04 11:30:00,18.83,18.89,18.66,18.68,401500.0,13.2371,13.2793,13.1176,13.1317,401500.0
2007-12-04 12:00:00,18.68,18.75,18.61,18.74,544000.0,13.1317,13.1809,13.0824,13.1738,544000.0
2007-12-04 12:30:00,18.74,18.97,18.68,18.93,420500.0,13.1738,13.3355,13.1317,13.3074,420500.0
2007-12-04 13:00:00,18.93,19.04,18.75,18.76,359500.0,13.3074,13.3847,13.1809,13.1879,359500.0
2007-12-04 13:30:00,18.76,18.8,18.65,18.68,462000.0,13.1879,13.216,13.1106,13.1317,462000.0
2007-12-04 14:00:00,18.67,18.71,18.52,18.69,645000.0,13.1246,13.1527,13.0192,13.1387,645000.0
2007-12-04 14:30:00,18.69,18.86,18.65,18.82,876500.0,13.1387,13.2582,13.1106,13.2301,876500.0
2007-12-04 15:00:00,18.82,18.94,18.7,18.8,704500.0,13.2301,13.3144,13.1457,13.216,704500.0
2007-12-04 15:30:00,18.81,18.87,18.55,18.62,920500.0,13.223,13.2652,13.0403,13.0895,920500.0
2007-12-05 09:30:00,18.86,19.18,18.86,19.16,727000.0,13.2582,13.4831,13.2582,13.4691,727000.0
2007-12-05 10:00:00,19.16,19.29,18.89,18.95,973500.0,13.4691,13.5605,13.2793,13.3215,973500.0
2007-12-05 10:30:00,18.95,19.28,18.94,19.25,694500.0,13.3215,13.5534,13.3144,13.5324,694500.0
2007-12-05 11:00:00,19.26,19.29,19.05,19.16,1253500.0,13.5394,13.5605,13.3918,13.4691,1253500.0
2007-12-05 11:30:00,19.17,19.2,19.05,19.12,331000.0,13.4761,13.4972,13.3918,13.441,331000.0
2007-12-05 12:00:00,19.12,19.2,19.11,19.18,297000.0,13.441,13.4972,13.4339,13.4831,297000.0
2007-12-05 12:30:00,19.18,19.28,19.17,19.24,353000.0,13.4831,13.5534,13.4761,13.5253,353000.0
2007-12-05 13:00:00,19.22,19.24,18.98,19.04,377500.0,13.5113,13.5253,13.3426,13.3847,377500.0
2007-12-05 13:30:00,19.04,19.13,18.96,19.1,268500.0,13.3847,13.448,13.3285,13.4269,268500.0
2007-12-05 14:00:00,19.1,19.17,18.93,18.99,368500.0,13.4269,13.4761,13.3074,13.3496,368500.0
2007-12-05 14:30:00,18.99,19.02,18.85,18.94,555500.0,13.3496,13.3707,13.2512,13.3144,555500.0
2007-12-05 15:00:00,18.93,18.99,18.88,18.93,636000.0,13.3074,13.3496,13.2723,13.3074,636000.0
2007-12-05 15:30:00,18.93,19.15,18.86,19.12,1028500.0,13.3074,13.4621,13.2582,13.441,1028500.0
2007-12-06 09:30:00,19.37,19.84,19.27,19.75,2060000.0,13.6167,13.9471,13.5464,13.8838,2060000.0
2007-12-06 10:00:00,19.77,19.88,19.7,19.85,1464500.0,13.8979,13.9752,13.8487,13.9541,1464500.0
2007-12-06 10:30:00,19.86,19.93,19.8,19.88,1552500.0,13.9612,14.0104,13.919,13.9752,1552500.0
2007-12-06 11:00:00,19.88,19.89,19.56,19.58,730000.0,13.9752,13.9823,13.7503,13.7643,730000.0
2007-12-06 11:30:00,19.58,19.59,19.16,19.25,1074000.0,13.7643,13.7714,13.4691,13.5324,1074000.0
2007-12-06 12:00:00,19.24,19.41,19.21,19.41,370000.0,13.5253,13.6448,13.5042,13.6448,370000.0
2007-12-06 12:30:00,19.42,19.51,19.35,19.49,359000.0,13.6519,13.7151,13.6027,13.7011,359000.0
2007-12-06 13:00:00,19.49,19.49,19.26,19.3,377000.0,13.7011,13.7011,13.5394,13.5675,377000.0
2007-12-06 13:30:00,19.31,19.46,19.22,19.25,392500.0,13.5745,13.68,13.5113,13.5324,392500.0
2007-12-06 14:00:00,19.25,19.44,19.23,19.37,968000.0,13.5324,13.6659,13.5183,13.6167,968000.0
2007-12-06 14:30:00,19.39,19.47,19.33,19.36,501000.0,13.6308,13.687,13.5886,13.6097,501000.0
2007-12-06 15:00:00,19.35,19.46,19.32,19.4,1039000.0,13.6027,13.68,13.5816,13.6378,1039000.0
2007-12-06 15:30:00,19.4,19.45,19.33,19.45,1009000.0,13.6378,13.673,13.5886,13.673,1009000.0
2007-12-07 09:30:00,19.54,19.66,19.07,19.08,1306000.0,13.7362,13.8206,13.4058,13.4129,1306000.0
2007-12-07 10:00:00,19.11,19.3,19.0,19.09,929500.0,13.4339,13.5675,13.3566,13.4199,929500.0
2007-12-07 10:30:00,19.09,19.2,18.91,18.97,914000.0,13.4199,13.4972,13.2933,13.3355,914000.0
2007-12-07 11:00:00,18.98,19.1,18.92,19.08,745000.0,13.3426,13.4269,13.3004,13.4129,745000.0
2007-12-07 11:30:00,19.08,19.24,18.97,19.0,633000.0,13.4129,13.5253,13.3355,13.3566,633000.0
2007-12-07 12:00:00,19.02,19.11,18.94,18.95,547500.0,13.3707,13.4339,13.3144,13.3215,547500.0
2007-12-07 12:30:00,18.96,19.03,18.92,18.92,370000.0,13.3285,13.3777,13.3004,13.3004,370000.0
2007-12-07 13:00:00,18.93,19.01,18.83,18.97,600500.0,13.3074,13.3636,13.2371,13.3355,600500.0
2007-12-07 13:30:00,18.96,19.05,18.9,18.96,372000.0,13.3285,13.3918,13.2863,13.3285,372000.0
2007-12-07 14:00:00,18.95,19.02,18.89,18.98,827000.0,13.3215,13.3707,13.2793,13.3426,827000.0
2007-12-07 14:30:00,18.96,19.15,18.93,19.09,559000.0,13.3285,13.4621,13.3074,13.4199,559000.0
2007-12-07 15:00:00,19.09,19.16,19.02,19.09,723500.0,13.4199,13.4691,13.3707,13.4199,723500.0
2007-12-07 15:30:00,19.08,19.11,18.84,19.0,1081500.0,13.4129,13.4339,13.2441,13.3566,1081500.0
2007-12-10 09:30:00,19.1,19.1,18.58,18.8,1029500.0,13.4269,13.4269,13.0614,13.216,1029500.0
2007-12-10 10:00:00,18.82,19.07,18.75,18.81,1095500.0,13.2301,13.4058,13.1809,13.223,1095500.0
2007-12-10 10:30:00,18.82,18.97,18.81,18.94,677000.0,13.2301,13.3355,13.223,13.3144,677000.0
2007-12-10 11:00:00,18.94,19.02,18.86,18.86,474500.0,13.3144,13.3707,13.2582,13.2582,474500.0
2007-12-10 11:30:00,18.86,19.03,18.8,18.93,634500.0,13.2582,13.3777,13.216,13.3074,634500.0
2007-12-10 12:00:00,18.94,18.95,18.8,18.85,409000.0,13.3144,13.3215,13.216,13.2512,409000.0
2007-12-10 12:30:00,18.84,19.26,18.83,19.18,959500.0,13.2441,13.5394,13.2371,13.4831,959500.0
2007-12-10 13:00:00,19.18,19.28,19.08,19.1,642000.0,13.4831,13.5534,13.4129,13.4269,642000.0
2007-12-10 13:30:00,19.09,19.18,18.9,18.9,632500.0,13.4199,13.4831,13.2863,13.2863,632500.0
2007-12-10 14:00:00,18.93,19.02,18.76,19.02,597500.0,13.3074,13.3707,13.1879,13.3707,597500.0
2007-12-10 14:30:00,19.0,19.08,18.9,18.98,353000.0,13.3566,13.4129,13.2863,13.3426,353000.0
2007-12-10 15:00:00,18.98,19.12,18.94,19.03,603000.0,13.3426,13.441,13.3144,13.3777,603000.0
2007-12-10 15:30:00,19.04,19.21,18.98,19.2,1114000.0,13.3847,13.5042,13.3426,13.4972,1114000.0
2007-12-11 09:30:00,19.23,19.38,19.19,19.21,660500.0,13.5183,13.6237,13.4902,13.5042,660500.0
2007-12-11 10:00:00,19.21,19.3,19.01,19.02,711000.0,13.5042,13.5675,13.3636,13.3707,711000.0
2007-12-11 10:30:00,19.02,19.09,18.85,18.88,600500.0,13.3707,13.4199,13.2512,13.2723,600500.0
2007-12-11 11:00:00,18.9,18.99,18.83,18.91,246500.0,13.2863,13.3496,13.2371,13.2933,246500.0
2007-12-11 11:30:00,18.9,19.03,18.9,19.03,303000.0,13.2863,13.3777,13.2863,13.3777,303000.0
2007-12-11 12:00:00,19.03,19.11,19.01,19.05,295000.0,13.3777,13.4339,13.3636,13.3918,295000.0
2007-12-11 12:30:00,19.05,19.14,19.0,19.13,455500.0,13.3918,13.455,13.3566,13.448,455500.0
2007-12-11 13:00:00,19.14,19.17,19.07,19.08,351500.0,13.455,13.4761,13.4058,13.4129,351500.0
2007-12-11 13:30:00,19.08,19.08,18.94,18.96,345500.0,13.4129,13.4129,13.3144,13.3285,345500.0
2007-12-11 14:00:00,18.96,19.02,18.45,18.67,971000.0,13.3285,13.3707,12.97,13.1246,971000.0
2007-12-11 14:30:00,18.65,18.79,18.1,18.6,1740000.0,13.1106,13.209,12.7239,13.0754,1740000.0
2007-12-11 15:00:00,18.6,18.63,18.38,18.42,864000.0,13.0754,13.0965,12.9208,12.9489,864000.0
2007-12-11 15:30:00,18.43,18.54,18.07,18.13,1187000.0,12.9559,13.0332,12.7028,12.745,1187000.0
2007-12-12 09:30:00,18.57,19.0,18.4,18.78,1439500.0,13.0543,13.3566,12.9348,13.202,1439500.0
2007-12-12 10:00:00,18.77,19.07,18.69,18.99,918000.0,13.1949,13.4058,13.1387,13.3496,918000.0
2007-12-12 10:30:00,19.0,19.07,18.7,18.7,827000.0,13.3566,13.4058,13.1457,13.1457,827000.0
2007-12-12 11:00:00,18.72,18.87,18.7,18.77,442000.0,13.1598,13.2652,13.1457,13.1949,442000.0
2007-12-12 11:30:00,18.77,18.85,18.7,18.77,312500.0,13.1949,13.2512,13.1457,13.1949,312500.0
2007-12-12 12:00:00,18.77,18.79,18.58,18.58,357500.0,13.1949,13.209,13.0614,13.0614,357500.0
2007-12-12 12:30:00,18.58,18.6,18.23,18.39,716500.0,13.0614,13.0754,12.8153,12.9278,716500.0
2007-12-12 13:00:00,18.41,18.59,18.27,18.59,459000.0,12.9419,13.0684,12.8434,13.0684,459000.0
2007-12-12 13:30:00,18.58,18.8,18.54,18.67,517000.0,13.0614,13.216,13.0332,13.1246,517000.0
2007-12-12 14:00:00,18.68,18.96,18.63,18.77,568500.0,13.1317,13.3285,13.0965,13.1949,568500.0
2007-12-12 14:30:00,18.74,18.82,18.61,18.62,455000.0,13.1738,13.2301,13.0824,13.0895,455000.0
2007-12-12 15:00:00,18.62,18.63,18.22,18.41,756000.0,13.0895,13.0965,12.8083,12.9419,756000.0
2007-12-12 15:30:00,18.43,18.49,18.16,18.47,1314000.0,12.9559,12.9981,12.7661,12.984,1314000.0
2007-12-13 09:30:00,18.25,18.72,18.0,18.58,1378000.0,12.8294,13.1598,12.6536,13.0614,1378000.0
2007-12-13 10:00:00,18.58,19.0,18.47,19.0,1315500.0,13.0614,13.3566,12.984,13.3566,1315500.0
2007-12-13 10:30:00,19.0,19.17,18.82,18.85,1083000.0,13.3566,13.4761,13.2301,13.2512,1083000.0
2007-12-13 11:00:00,18.85,19.1,18.84,19.08,1261000.0,13.2512,13.4269,13.2441,13.4129,1261000.0
2007-12-13 11:30:00,19.08,19.38,19.0,19.17,1330500.0,13.4129,13.6237,13.3566,13.4761,1330500.0
2007-12-13 12:00:00,19.17,19.18,18.95,19.0,780500.0,13.4761,13.4831,13.3215,13.3566,780500.0
2007-12-13 12:30:00,18.99,19.32,18.98,19.24,745000.0,13.3496,13.5816,13.3426,13.5253,745000.0
2007-12-13 13:00:00,19.22,19.37,19.2,19.26,419000.0,13.5113,13.6167,13.4972,13.5394,419000.0
2007-12-13 13:30:00,19.26,19.28,19.18,19.21,548000.0,13.5394,13.5534,13.4831,13.5042,548000.0
2007-12-13 14:00:00,19.22,19.55,19.19,19.46,1049500.0,13.5113,13.7433,13.4902,13.68,1049500.0
2007-12-13 14:30:00,19.48,19.65,19.36,19.58,905000.0,13.694,13.8135,13.6097,13.7643,905000.0
2007-12-13 15:00:00,19.56,19.67,19.44,19.61,899500.0,13.7503,13.8276,13.6659,13.7854,899500.0
2007-12-13 15:30:00,19.61,19.72,19.51,19.66,1320000.0,13.7854,13.8628,13.7151,13.8206,1320000.0
2007-12-14 09:30:00,19.4,19.88,19.33,19.65,1008000.0,13.6378,13.9752,13.5886,13.8135,1008000.0
2007-12-14 10:00:00,19.65,20.51,19.56,20.39,2613500.0,13.8135,14.4181,13.7503,14.3338,2613500.0
2007-12-14 10:30:00,20.38,20.48,20.16,20.38,1321500.0,14.3267,14.397,14.1721,14.3267,1321500.0
2007-12-14 11:00:00,20.4,20.46,20.06,20.1,1015000.0,14.3408,14.383,14.1018,14.1299,1015000.0
2007-12-14 11:30:00,20.1,20.31,19.84,19.96,750500.0,14.1299,14.2775,13.9471,14.0315,750500.0
2007-12-14 12:00:00,19.95,20.18,19.93,20.02,460000.0,14.0244,14.1861,14.0104,14.0737,460000.0
2007-12-14 12:30:00,20.03,20.07,19.8,19.97,816000.0,14.0807,14.1088,13.919,14.0385,816000.0
2007-12-14 13:00:00,19.96,19.96,19.65,19.75,586500.0,14.0315,14.0315,13.8135,13.8838,586500.0
2007-12-14 13:30:00,19.74,19.74,19.46,19.61,793500.0,13.8768,13.8768,13.68,13.7854,793500.0
2007-12-14 14:00:00,19.6,19.61,19.35,19.43,483500.0,13.7784,13.7854,13.6027,13.6589,483500.0
2007-12-14 14:30:00,19.43,19.46,19.09,19.11,649000.0,13.6589,13.68,13.4199,13.4339,649000.0
2007-12-14 15:00:00,19.14,19.28,18.99,19.06,932500.0,13.455,13.5534,13.3496,13.3988,932500.0
2007-12-14 15:30:00,19.04,19.46,19.03,19.4,1721500.0,13.3847,13.68,13.3777,13.6378,1721500.0
2007-12-17 09:30:00,19.27,19.8,19.19,19.54,1088500.0,13.5464,13.919,13.4902,13.7362,1088500.0
2007-12-17 10:00:00,19.54,19.67,19.24,19.45,984500.0,13.7362,13.8276,13.5253,13.673,984500.0
2007-12-17 10:30:00,19.45,19.62,19.37,19.51,461000.0,13.673,13.7925,13.6167,13.7151,461000.0
2007-12-17 11:00:00,19.51,19.71,19.42,19.62,534000.0,13.7151,13.8557,13.6519,13.7925,534000.0
2007-12-17 11:30:00,19.62,19.87,19.6,19.87,562500.0,13.7925,13.9682,13.7784,13.9682,562500.0
2007-12-17 12:00:00,19.87,20.19,19.87,20.1,1000500.0,13.9682,14.1932,13.9682,14.1299,1000500.0
2007-12-17 12:30:00,20.1,20.25,19.94,20.24,595000.0,14.1299,14.2353,14.0174,14.2283,595000.0
2007-12-17 13:00:00,20.22,20.27,19.8,19.83,698500.0,14.2142,14.2494,13.919,13.9401,698500.0
2007-12-17 13:30:00,19.8,19.83,19.55,19.65,779000.0,13.919,13.9401,13.7433,13.8135,779000.0
2007-12-17 14:00:00,19.65,19.73,19.56,19.62,586500.0,13.8135,13.8698,13.7503,13.7925,586500.0
2007-12-17 14:30:00,19.62,19.78,19.57,19.59,532500.0,13.7925,13.9049,13.7573,13.7714,532500.0
2007-12-17 15:00:00,19.6,19.62,19.23,19.29,1265000.0,13.7784,13.7925,13.5183,13.5605,1265000.0
2007-12-17 15:30:00,19.28,19.5,19.22,19.32,1294500.0,13.5534,13.7081,13.5113,13.5816,1294500.0
2007-12-18 09:30:00,19.53,19.8,19.02,19.19,1216500.0,13.7292,13.919,13.3707,13.4902,1216500.0
2007-12-18 10:00:00,19.19,19.25,18.64,18.78,1438000.0,13.4902,13.5324,13.1035,13.202,1438000.0
2007-12-18 10:30:00,18.78,18.81,18.5,18.59,783500.0,13.202,13.223,13.0051,13.0684,783500.0
2007-12-18 11:00:00,18.56,18.57,18.23,18.24,1116500.0,13.0473,13.0543,12.8153,12.8223,1116500.0
2007-12-18 11:30:00,18.24,18.46,18.03,18.1,758500.0,12.8223,12.977,12.6747,12.7239,758500.0
2007-12-18 12:00:00,18.11,18.27,17.97,18.23,798000.0,12.731,12.8434,12.6325,12.8153,798000.0
2007-12-18 12:30:00,18.25,18.6,18.08,18.47,530000.0,12.8294,13.0754,12.7099,12.984,530000.0
2007-12-18 13:00:00,18.46,18.78,18.35,18.66,392000.0,12.977,13.202,12.8997,13.1176,392000.0
2007-12-18 13:30:00,18.67,18.9,18.54,18.77,646500.0,13.1246,13.2863,13.0332,13.1949,646500.0
2007-12-18 14:00:00,18.77,19.11,18.76,19.11,851000.0,13.1949,13.4339,13.1879,13.4339,851000.0
2007-12-18 14:30:00,19.09,19.33,19.01,19.11,815000.0,13.4199,13.5886,13.3636,13.4339,815000.0
2007-12-18 15:00:00,19.11,19.26,19.05,19.22,764500.0,13.4339,13.5394,13.3918,13.5113,764500.0
2007-12-18 15:30:00,19.22,19.4,19.14,19.21,1001500.0,13.5113,13.6378,13.455,13.5042,1001500.0
2007-12-19 09:30:00,19.17,19.6,18.91,19.45,725000.0,13.4761,13.7784,13.2933,13.673,725000.0
2007-12-19 10:00:00,19.44,19.47,19.01,19.18,642500.0,13.6659,13.687,13.3636,13.4831,642500.0
2007-12-19 10:30:00,19.22,19.34,19.16,19.19,510500.0,13.5113,13.5956,13.4691,13.4902,510500.0
2007-12-19 11:00:00,19.17,19.19,18.76,18.77,431500.0,13.4761,13.4902,13.1879,13.1949,431500.0
2007-12-19 11:30:00,18.75,18.88,18.68,18.83,631500.0,13.1809,13.2723,13.1317,13.2371,631500.0
2007-12-19 12:00:00,18.81,19.06,18.81,19.02,375000.0,13.223,13.3988,13.223,13.3707,375000.0
2007-12-19 12:30:00,19.0,19.0,18.85,18.97,240500.0,13.3566,13.3566,13.2512,13.3355,240500.0
2007-12-19 13:00:00,18.96,18.96,18.75,18.79,367000.0,13.3285,13.3285,13.1809,13.209,367000.0
2007-12-19 13:30:00,18.78,18.88,18.72,18.81,318000.0,13.202,13.2723,13.1598,13.223,318000.0
2007-12-19 14:00:00,18.81,19.07,18.77,18.97,423000.0,13.223,13.4058,13.1949,13.3355,423000.0
2007-12-19 14:30:00,18.93,19.22,18.93,19.22,481500.0,13.3074,13.5113,13.3074,13.5113,481500.0
2007-12-19 15:00:00,19.22,19.45,19.18,19.42,980000.0,13.5113,13.673,13.4831,13.6519,980000.0
2007-12-19 15:30:00,19.41,19.59,19.36,19.56,1363000.0,13.6448,13.7714,13.6097,13.7503,1363000.0
2007-12-20 09:30:00,19.94,20.55,19.69,20.08,1997000.0,14.0174,14.4462,13.8417,14.1158,1997000.0
2007-12-20 10:00:00,20.1,20.5,20.06,20.38,1122000.0,14.1299,14.4111,14.1018,14.3267,1122000.0
2007-12-20 10:30:00,20.38,20.71,20.23,20.26,1168000.0,14.3267,14.5587,14.2213,14.2424,1168000.0
2007-12-20 11:00:00,20.26,20.46,20.14,20.43,675000.0,14.2424,14.383,14.158,14.3619,675000.0
2007-12-20 11:30:00,20.44,20.68,20.41,20.62,632500.0,14.3689,14.5376,14.3478,14.4954,632500.0
2007-12-20 12:00:00,20.61,20.78,20.5,20.69,728000.0,14.4884,14.6079,14.4111,14.5446,728000.0
2007-12-20 12:30:00,20.7,20.79,20.57,20.7,557500.0,14.5517,14.6149,14.4603,14.5517,557500.0
2007-12-20 13:00:00,20.7,20.92,20.68,20.88,638000.0,14.5517,14.7063,14.5376,14.6782,638000.0
2007-12-20 13:30:00,20.87,21.12,20.87,21.03,1027500.0,14.6712,14.8469,14.6712,14.7837,1027500.0
2007-12-20 14:00:00,21.02,21.45,21.02,21.4,982000.0,14.7766,15.0789,14.7766,15.0438,982000.0
2007-12-20 14:30:00,21.4,21.55,21.22,21.29,1688500.0,15.0438,15.1492,14.9172,14.9664,1688500.0
2007-12-20 15:00:00,21.29,21.4,21.24,21.26,1478500.0,14.9664,15.0438,14.9313,14.9453,1478500.0
2007-12-20 15:30:00,21.26,21.56,21.25,21.5,2344000.0,14.9453,15.1562,14.9383,15.1141,2344000.0
2007-12-21 09:30:00,22.0,22.0,21.48,21.69,2973500.0,15.4656,15.4656,15.1,15.2476,2973500.0
2007-12-21 10:00:00,21.7,22.24,21.7,22.13,1059500.0,15.2547,15.6343,15.2547,15.5569,1059500.0
2007-12-21 10:30:00,22.13,22.22,21.92,22.06,772000.0,15.5569,15.6202,15.4093,15.5077,772000.0
2007-12-21 11:00:00,22.04,22.25,22.03,22.18,514000.0,15.4937,15.6413,15.4866,15.5921,514000.0
2007-12-21 11:30:00,22.2,22.46,22.12,22.3,660000.0,15.6061,15.7889,15.5499,15.6764,660000.0
2007-12-21 12:00:00,22.3,22.3,22.01,22.11,593000.0,15.6764,15.6764,15.4726,15.5429,593000.0
2007-12-21 12:30:00,22.09,22.1,22.0,22.05,328000.0,15.5288,15.5358,15.4656,15.5007,328000.0
2007-12-21 13:00:00,22.03,22.06,22.02,22.04,273500.0,15.4866,15.5077,15.4796,15.4937,273500.0
2007-12-21 13:30:00,22.05,22.14,22.03,22.12,260500.0,15.5007,15.564,15.4866,15.5499,260500.0
2007-12-21 14:00:00,22.12,22.39,22.05,22.39,650000.0,15.5499,15.7397,15.5007,15.7397,650000.0
2007-12-21 14:30:00,22.39,22.41,22.26,22.27,443500.0,15.7397,15.7538,15.6483,15.6554,443500.0
2007-12-21 15:00:00,22.27,22.4,22.16,22.26,847000.0,15.6554,15.7467,15.578,15.6483,847000.0
2007-12-21 15:30:00,22.26,22.34,22.12,22.15,1148500.0,15.6483,15.7046,15.5499,15.571,1148500.0
2007-12-24 09:30:00,22.14,22.98,22.14,22.86,1028500.0,15.564,16.1545,15.564,16.0701,1028500.0
2007-12-24 10:00:00,22.85,22.94,22.75,22.8,520000.0,16.0631,16.1264,15.9928,16.0279,520000.0
2007-12-24 10:30:00,22.8,22.92,22.76,22.91,389500.0,16.0279,16.1123,15.9998,16.1053,389500.0
2007-12-24 11:00:00,22.91,22.95,22.84,22.94,377000.0,16.1053,16.1334,16.0561,16.1264,377000.0
2007-12-24 11:30:00,22.93,22.98,22.88,22.97,329000.0,16.1193,16.1545,16.0842,16.1474,329000.0
2007-12-24 12:00:00,22.96,22.98,22.83,22.84,356500.0,16.1404,16.1545,16.049,16.0561,356500.0
2007-12-24 12:30:00,22.85,22.9,22.75,22.84,618000.0,16.0631,16.0982,15.9928,16.0561,618000.0
2007-12-24 13:00:00,22.84,22.86,22.84,22.86,18000.0,16.0561,16.0701,16.0561,16.0701,18000.0
2007-12-24 13:30:00,22.86,22.86,22.86,22.86,0.0,16.0701,16.0701,16.0701,16.0701,0.0
2007-12-24 14:00:00,22.86,22.86,22.86,22.86,0.0,16.0701,16.0701,16.0701,16.0701,0.0
2007-12-24 14:30:00,22.86,22.86,22.86,22.86,0.0,16.0701,16.0701,16.0701,16.0701,0.0
2007-12-24 15:00:00,22.86,22.86,22.86,22.86,0.0,16.0701,16.0701,16.0701,16.0701,0.0
2007-12-24 15:30:00,22.86,22.86,22.86,22.86,0.0,16.0701,16.0701,16.0701,16.0701,0.0
2007-12-26 09:30:00,23.14,23.14,22.62,22.78,820000.0,16.2669,16.2669,15.9014,16.0139,820000.0
2007-12-26 10:00:00,22.75,22.94,22.67,22.88,324000.0,15.9928,16.1264,15.9365,16.0842,324000.0
2007-12-26 10:30:00,22.88,22.96,22.74,22.91,276500.0,16.0842,16.1404,15.9858,16.1053,276500.0
2007-12-26 11:00:00,22.9,22.98,22.88,22.97,436000.0,16.0982,16.1545,16.0842,16.1474,436000.0
2007-12-26 11:30:00,22.97,22.98,22.96,22.97,649500.0,16.1474,16.1545,16.1404,16.1474,649500.0
2007-12-26 12:00:00,22.97,23.15,22.97,23.08,1374500.0,16.1474,16.274,16.1474,16.2248,1374500.0
2007-12-26 12:30:00,23.09,23.34,23.01,23.31,421000.0,16.2318,16.4075,16.1756,16.3865,421000.0
2007-12-26 13:00:00,23.32,23.49,23.15,23.22,417000.0,16.3935,16.513,16.274,16.3232,417000.0
2007-12-26 13:30:00,23.2,23.47,23.19,23.47,258000.0,16.3091,16.4989,16.3021,16.4989,258000.0
2007-12-26 14:00:00,23.47,23.47,23.18,23.23,471000.0,16.4989,16.4989,16.2951,16.3302,471000.0
2007-12-26 14:30:00,23.25,23.37,23.18,23.33,337000.0,16.3443,16.4286,16.2951,16.4005,337000.0
2007-12-26 15:00:00,23.32,23.38,23.22,23.31,512000.0,16.3935,16.4357,16.3232,16.3865,512000.0
2007-12-26 15:30:00,23.31,23.44,23.22,23.24,790500.0,16.3865,16.4778,16.3232,16.3372,790500.0
2007-12-27 09:30:00,23.21,23.78,23.21,23.42,1150500.0,16.3162,16.7169,16.3162,16.4638,1150500.0
2007-12-27 10:00:00,23.46,23.71,23.42,23.63,665000.0,16.4919,16.6676,16.4638,16.6114,665000.0
2007-12-27 10:30:00,23.63,23.67,22.87,22.93,812500.0,16.6114,16.6395,16.0771,16.1193,812500.0
2007-12-27 11:00:00,22.93,23.0,22.33,22.6,1330000.0,16.1193,16.1685,15.6975,15.8873,1330000.0
2007-12-27 11:30:00,22.6,22.75,22.51,22.68,529500.0,15.8873,15.9928,15.8241,15.9436,529500.0
2007-12-27 12:00:00,22.69,22.77,22.48,22.52,328000.0,15.9506,16.0068,15.803,15.8311,328000.0
2007-12-27 12:30:00,22.52,22.78,22.34,22.76,453500.0,15.8311,16.0139,15.7046,15.9998,453500.0
2007-12-27 13:00:00,22.76,22.95,22.65,22.9,413000.0,15.9998,16.1334,15.9225,16.0982,413000.0
2007-12-27 13:30:00,22.89,22.91,22.66,22.77,259500.0,16.0912,16.1053,15.9295,16.0068,259500.0
2007-12-27 14:00:00,22.76,23.0,22.72,22.94,360000.0,15.9998,16.1685,15.9717,16.1264,360000.0
2007-12-27 14:30:00,22.94,22.96,22.7,22.76,366000.0,16.1264,16.1404,15.9576,15.9998,366000.0
2007-12-27 15:00:00,22.76,22.94,22.7,22.74,506000.0,15.9998,16.1264,15.9576,15.9858,506000.0
2007-12-27 15:30:00,22.72,22.81,22.62,22.76,1040500.0,15.9717,16.035,15.9014,15.9998,1040500.0
2007-12-28 09:30:00,23.07,23.07,22.6,22.77,863500.0,16.2177,16.2177,15.8873,16.0068,863500.0
2007-12-28 10:00:00,22.77,22.81,22.4,22.79,652500.0,16.0068,16.035,15.7467,16.0209,652500.0
2007-12-28 10:30:00,22.83,23.08,22.71,22.71,263000.0,16.049,16.2248,15.9647,15.9647,263000.0
2007-12-28 11:00:00,22.74,22.87,22.69,22.75,314000.0,15.9858,16.0771,15.9506,15.9928,314000.0
2007-12-28 11:30:00,22.75,22.98,22.71,22.88,330500.0,15.9928,16.1545,15.9647,16.0842,330500.0
2007-12-28 12:00:00,22.88,23.01,22.6,22.63,339000.0,16.0842,16.1756,15.8873,15.9084,339000.0
2007-12-28 12:30:00,22.63,22.76,22.54,22.57,392000.0,15.9084,15.9998,15.8452,15.8662,392000.0
2007-12-28 13:00:00,22.58,22.77,22.51,22.71,179000.0,15.8733,16.0068,15.8241,15.9647,179000.0
2007-12-28 13:30:00,22.71,22.71,22.52,22.61,272500.0,15.9647,15.9647,15.8311,15.8944,272500.0
2007-12-28 14:00:00,22.6,22.63,22.44,22.5,344000.0,15.8873,15.9084,15.7749,15.817,344000.0
2007-12-28 14:30:00,22.49,22.63,22.46,22.53,534500.0,15.81,15.9084,15.7889,15.8381,534500.0
2007-12-28 15:00:00,22.53,22.53,22.34,22.39,547000.0,15.8381,15.8381,15.7046,15.7397,547000.0
2007-12-28 15:30:00,22.39,22.49,22.34,22.36,756000.0,15.7397,15.81,15.7046,15.7186,756000.0
2007-12-31 09:30:00,22.41,22.41,22.0,22.18,575000.0,15.7538,15.7538,15.4656,15.5921,575000.0
2007-12-31 10:00:00,22.2,22.58,22.17,22.39,502000.0,15.6061,15.8733,15.5851,15.7397,502000.0
2007-12-31 10:30:00,22.41,22.41,22.06,22.08,267500.0,15.7538,15.7538,15.5077,15.5218,267500.0
2007-12-31 11:00:00,22.11,22.11,21.7,21.82,584500.0,15.5429,15.5429,15.2547,15.339,584500.0
2007-12-31 11:30:00,21.82,21.9,21.76,21.83,393000.0,15.339,15.3953,15.2968,15.346,393000.0
2007-12-31 12:00:00,21.83,21.84,21.72,21.76,219000.0,15.346,15.3531,15.2687,15.2968,219000.0
2007-12-31 12:30:00,21.78,21.81,21.65,21.74,266500.0,15.3109,15.332,15.2195,15.2828,266500.0
2007-12-31 13:00:00,21.73,22.09,21.72,22.03,253000.0,15.2757,15.5288,15.2687,15.4866,253000.0
2007-12-31 13:30:00,22.03,22.03,21.84,21.86,166000.0,15.4866,15.4866,15.3531,15.3671,166000.0
2007-12-31 14:00:00,21.86,22.05,21.84,21.93,234000.0,15.3671,15.5007,15.3531,15.4163,234000.0
2007-12-31 14:30:00,21.94,22.16,21.94,22.08,242500.0,15.4234,15.578,15.4234,15.5218,242500.0
2007-12-31 15:00:00,22.08,22.26,22.03,22.21,390000.0,15.5218,15.6483,15.4866,15.6132,390000.0
2007-12-31 15:30:00,22.2,22.22,21.91,21.99,725500.0,15.6061,15.6202,15.4023,15.4585,725500.0
2008-01-02 09:30:00,22.3,22.33,21.95,22.06,716000.0,15.6764,15.6975,15.4304,15.5077,716000.0
2008-01-02 10:00:00,22.06,22.08,21.64,21.98,711000.0,15.5077,15.5218,15.2125,15.4515,711000.0
2008-01-02 10:30:00,21.98,22.2,21.97,21.97,521500.0,15.4515,15.6061,15.4445,15.4445,521500.0
2008-01-02 11:00:00,21.99,22.15,21.82,21.94,490000.0,15.4585,15.571,15.339,15.4234,490000.0
2008-01-02 11:30:00,21.94,21.94,21.6,21.9,316000.0,15.4234,15.4234,15.1844,15.3953,316000.0
2008-01-02 12:00:00,21.89,21.98,21.75,21.88,336000.0,15.3882,15.4515,15.2898,15.3812,336000.0
2008-01-02 12:30:00,21.88,22.15,21.86,22.08,419500.0,15.3812,15.571,15.3671,15.5218,419500.0
2008-01-02 13:00:00,22.08,22.12,21.94,22.05,262000.0,15.5218,15.5499,15.4234,15.5007,262000.0
2008-01-02 13:30:00,22.04,22.23,21.98,22.07,261000.0,15.4937,15.6272,15.4515,15.5148,261000.0
2008-01-02 14:00:00,22.07,22.39,21.94,22.16,608500.0,15.5148,15.7397,15.4234,15.578,608500.0
2008-01-02 14:30:00,22.16,22.26,21.94,21.97,510000.0,15.578,15.6483,15.4234,15.4445,510000.0
2008-01-02 15:00:00,21.97,22.11,21.88,21.99,670500.0,15.4445,15.5429,15.3812,15.4585,670500.0
2008-01-02 15:30:00,21.96,22.2,21.95,22.11,782000.0,15.4374,15.6061,15.4304,15.5429,782000.0
2008-01-03 09:30:00,22.39,23.2,22.39,23.07,1989500.0,15.7397,16.3091,15.7397,16.2177,1989500.0
2008-01-03 10:00:00,23.09,23.35,23.0,23.34,1322500.0,16.2318,16.4146,16.1685,16.4075,1322500.0
2008-01-03 10:30:00,23.33,23.54,23.08,23.5,774500.0,16.4005,16.5481,16.2248,16.52,774500.0
2008-01-03 11:00:00,23.5,23.66,23.41,23.58,813000.0,16.52,16.6325,16.4568,16.5763,813000.0
2008-01-03 11:30:00,23.59,23.89,23.58,23.82,835000.0,16.5833,16.7942,16.5763,16.745,835000.0
2008-01-03 12:00:00,23.82,23.85,23.66,23.75,462000.0,16.745,16.7661,16.6325,16.6958,462000.0
2008-01-03 12:30:00,23.75,23.8,23.36,23.54,554500.0,16.6958,16.7309,16.4216,16.5481,554500.0
2008-01-03 13:00:00,23.54,23.63,23.33,23.63,378000.0,16.5481,16.6114,16.4005,16.6114,378000.0
2008-01-03 13:30:00,23.62,23.69,23.43,23.47,396500.0,16.6044,16.6536,16.4708,16.4989,396500.0
2008-01-03 14:00:00,23.47,23.52,23.38,23.41,313000.0,16.4989,16.5341,16.4357,16.4568,313000.0
2008-01-03 14:30:00,23.41,23.5,23.31,23.33,459000.0,16.4568,16.52,16.3865,16.4005,459000.0
2008-01-03 15:00:00,23.33,23.34,22.89,22.92,1000500.0,16.4005,16.4075,16.0912,16.1123,1000500.0
2008-01-03 15:30:00,22.92,23.3,22.92,23.1,1047500.0,16.1123,16.3794,16.1123,16.2388,1047500.0
2008-01-04 09:30:00,22.8,22.98,22.51,22.53,1233000.0,16.0279,16.1545,15.8241,15.8381,1233000.0
2008-01-04 10:00:00,22.56,22.73,22.23,22.23,855000.0,15.8592,15.9787,15.6272,15.6272,855000.0
2008-01-04 10:30:00,22.27,22.53,22.0,22.03,692500.0,15.6554,15.8381,15.4656,15.4866,692500.0
2008-01-04 11:00:00,22.05,22.36,21.86,22.24,802000.0,15.5007,15.7186,15.3671,15.6343,802000.0
2008-01-04 11:30:00,22.26,22.36,22.07,22.14,513500.0,15.6483,15.7186,15.5148,15.564,513500.0
2008-01-04 12:00:00,22.14,22.68,22.14,22.54,807500.0,15.564,15.9436,15.564,15.8452,807500.0
2008-01-04 12:30:00,22.53,22.72,22.41,22.63,407000.0,15.8381,15.9717,15.7538,15.9084,407000.0
2008-01-04 13:00:00,22.63,22.7,22.51,22.64,551000.0,15.9084,15.9576,15.8241,15.9155,551000.0
2008-01-04 13:30:00,22.64,22.76,22.44,22.7,710000.0,15.9155,15.9998,15.7749,15.9576,710000.0
2008-01-04 14:00:00,22.7,22.7,22.38,22.43,836000.0,15.9576,15.9576,15.7327,15.7678,836000.0
2008-01-04 14:30:00,22.43,22.47,22.08,22.36,717000.0,15.7678,15.796,15.5218,15.7186,717000.0
2008-01-04 15:00:00,22.37,22.58,22.2,22.48,748000.0,15.7257,15.8733,15.6061,15.803,748000.0
2008-01-04 15:30:00,22.48,22.6,22.16,22.25,1175500.0,15.803,15.8873,15.578,15.6413,1175500.0
2008-01-07 09:30:00,22.31,23.16,22.31,22.52,1325500.0,15.6835,16.281,15.6835,15.8311,1325500.0
2008-01-07 10:00:00,22.52,22.53,20.8,21.16,1695000.0,15.8311,15.8381,14.622,14.875,1695000.0
2008-01-07 10:30:00,21.17,21.46,20.51,20.96,2032000.0,14.8821,15.0859,14.4181,14.7345,2032000.0
2008-01-07 11:00:00,20.98,21.64,20.97,21.51,821500.0,14.7485,15.2125,14.7415,15.1211,821500.0
2008-01-07 11:30:00,21.52,22.21,21.45,21.92,996000.0,15.1281,15.6132,15.0789,15.4093,996000.0
2008-01-07 12:00:00,21.9,22.05,21.71,21.88,633000.0,15.3953,15.5007,15.2617,15.3812,633000.0
2008-01-07 12:30:00,21.84,22.44,21.82,22.21,567000.0,15.3531,15.7749,15.339,15.6132,567000.0
2008-01-07 13:00:00,22.2,22.23,21.97,22.13,506500.0,15.6061,15.6272,15.4445,15.5569,506500.0
2008-01-07 13:30:00,22.13,22.21,21.92,22.19,659500.0,15.5569,15.6132,15.4093,15.5991,659500.0
2008-01-07 14:00:00,22.2,22.2,21.75,21.9,845500.0,15.6061,15.6061,15.2898,15.3953,845500.0
2008-01-07 14:30:00,21.9,22.16,21.72,21.91,639500.0,15.3953,15.578,15.2687,15.4023,639500.0
2008-01-07 15:00:00,21.91,22.1,21.64,21.67,983500.0,15.4023,15.5358,15.2125,15.2336,983500.0
2008-01-07 15:30:00,21.68,22.05,21.38,21.96,1393000.0,15.2406,15.5007,15.0297,15.4374,1393000.0
2008-01-08 09:30:00,22.08,22.76,21.32,21.39,1958500.0,15.5218,15.9998,14.9875,15.0367,1958500.0
2008-01-08 10:00:00,21.4,22.18,21.27,21.86,2137500.0,15.0438,15.5921,14.9524,15.3671,2137500.0
2008-01-08 10:30:00,21.87,22.2,21.72,22.1,1238000.0,15.3742,15.6061,15.2687,15.5358,1238000.0
2008-01-08 11:00:00,22.08,22.2,21.63,21.93,1469500.0,15.5218,15.6061,15.2054,15.4163,1469500.0
2008-01-08 11:30:00,21.93,21.95,21.6,21.8,1144000.0,15.4163,15.4304,15.1844,15.325,1144000.0
2008-01-08 12:00:00,21.82,22.06,21.71,22.03,517000.0,15.339,15.5077,15.2617,15.4866,517000.0
2008-01-08 12:30:00,22.04,22.26,21.94,22.16,724500.0,15.4937,15.6483,15.4234,15.578,724500.0
2008-01-08 13:00:00,22.17,22.53,21.95,22.46,1095000.0,15.5851,15.8381,15.4304,15.7889,1095000.0
2008-01-08 13:30:00,22.47,22.55,22.21,22.55,714000.0,15.796,15.8522,15.6132,15.8522,714000.0
2008-01-08 14:00:00,22.55,22.82,22.5,22.8,695000.0,15.8522,16.042,15.817,16.0279,695000.0
2008-01-08 14:30:00,22.8,22.88,22.21,22.22,921000.0,16.0279,16.0842,15.6132,15.6202,921000.0
2008-01-08 15:00:00,22.23,22.48,21.67,21.98,1465000.0,15.6272,15.803,15.2336,15.4515,1465000.0
2008-01-08 15:30:00,21.95,22.34,21.6,21.67,1555500.0,15.4304,15.7046,15.1844,15.2336,1555500.0
2008-01-09 09:30:00,22.25,22.79,21.85,22.35,1928500.0,15.6413,16.0209,15.3601,15.7116,1928500.0
2008-01-09 10:00:00,22.35,22.49,21.22,21.55,1825000.0,15.7116,15.81,14.9172,15.1492,1825000.0
2008-01-09 10:30:00,21.55,22.21,21.48,21.9,1232000.0,15.1492,15.6132,15.1,15.3953,1232000.0
2008-01-09 11:00:00,21.85,21.99,21.41,21.5,978000.0,15.3601,15.4585,15.0508,15.1141,978000.0
2008-01-09 11:30:00,21.5,21.51,20.8,21.06,1243500.0,15.1141,15.1211,14.622,14.8047,1243500.0
2008-01-09 12:00:00,21.06,21.66,20.73,21.64,1454500.0,14.8047,15.2265,14.5728,15.2125,1454500.0
2008-01-09 12:30:00,21.65,21.8,21.33,21.63,1006500.0,15.2195,15.325,14.9946,15.2054,1006500.0
2008-01-09 13:00:00,21.57,21.67,21.4,21.58,838500.0,15.1633,15.2336,15.0438,15.1703,838500.0
2008-01-09 13:30:00,21.57,21.62,21.31,21.44,777000.0,15.1633,15.1984,14.9805,15.0719,777000.0
2008-01-09 14:00:00,21.39,21.58,20.96,21.54,1085000.0,15.0367,15.1703,14.7345,15.1422,1085000.0
2008-01-09 14:30:00,21.54,22.06,21.43,21.98,1529000.0,15.1422,15.5077,15.0649,15.4515,1529000.0
2008-01-09 15:00:00,22.0,22.35,21.92,22.2,1372000.0,15.4656,15.7116,15.4093,15.6061,1372000.0
2008-01-09 15:30:00,22.2,22.51,21.99,22.5,1264000.0,15.6061,15.8241,15.4585,15.817,1264000.0
2008-01-10 09:30:00,22.3,22.3,21.43,21.6,1466500.0,15.6764,15.6764,15.0649,15.1844,1466500.0
2008-01-10 10:00:00,21.6,22.16,21.54,21.83,1873500.0,15.1844,15.578,15.1422,15.346,1873500.0
2008-01-10 10:30:00,21.81,22.08,21.52,21.72,1343500.0,15.332,15.5218,15.1281,15.2687,1343500.0
2008-01-10 11:00:00,21.71,21.71,21.47,21.52,1026500.0,15.2617,15.2617,15.093,15.1281,1026500.0
2008-01-10 11:30:00,21.54,21.63,21.44,21.48,747000.0,15.1422,15.2054,15.0719,15.1,747000.0
2008-01-10 12:00:00,21.47,22.2,21.44,21.77,1282500.0,15.093,15.6061,15.0719,15.3039,1282500.0
2008-01-10 12:30:00,21.78,22.15,21.58,22.04,981000.0,15.3109,15.571,15.1703,15.4937,981000.0
2008-01-10 13:00:00,22.07,22.08,21.57,21.81,1081000.0,15.5148,15.5218,15.1633,15.332,1081000.0
2008-01-10 13:30:00,21.81,21.88,21.32,21.57,695500.0,15.332,15.3812,14.9875,15.1633,695500.0
2008-01-10 14:00:00,21.57,21.91,21.44,21.73,789500.0,15.1633,15.4023,15.0719,15.2757,789500.0
2008-01-10 14:30:00,21.74,22.16,21.58,22.12,847500.0,15.2828,15.578,15.1703,15.5499,847500.0
2008-01-10 15:00:00,22.1,22.46,22.03,22.39,918000.0,15.5358,15.7889,15.4866,15.7397,918000.0
2008-01-10 15:30:00,22.37,22.49,22.03,22.11,1175500.0,15.7257,15.81,15.4866,15.5429,1175500.0
2008-01-11 09:30:00,22.0,23.0,21.71,22.72,1902000.0,15.4656,16.1685,15.2617,15.9717,1902000.0
2008-01-11 10:00:00,22.68,22.98,22.55,22.93,1069000.0,15.9436,16.1545,15.8522,16.1193,1069000.0
2008-01-11 10:30:00,22.93,23.45,22.82,23.11,1345500.0,16.1193,16.4849,16.042,16.2459,1345500.0
2008-01-11 11:00:00,23.11,23.25,22.82,23.13,826000.0,16.2459,16.3443,16.042,16.2599,826000.0
2008-01-11 11:30:00,23.12,23.3,22.8,22.91,1066000.0,16.2529,16.3794,16.0279,16.1053,1066000.0
2008-01-11 12:00:00,22.9,22.93,22.61,22.76,735000.0,16.0982,16.1193,15.8944,15.9998,735000.0
2008-01-11 12:30:00,22.75,23.03,22.68,23.03,606000.0,15.9928,16.1896,15.9436,16.1896,606000.0
2008-01-11 13:00:00,23.01,23.03,22.52,22.67,769500.0,16.1756,16.1896,15.8311,15.9365,769500.0
2008-01-11 13:30:00,22.68,22.77,22.42,22.54,804500.0,15.9436,16.0068,15.7608,15.8452,804500.0
2008-01-11 14:00:00,22.54,22.61,22.4,22.58,693500.0,15.8452,15.8944,15.7467,15.8733,693500.0
2008-01-11 14:30:00,22.58,22.81,22.47,22.65,792000.0,15.8733,16.035,15.796,15.9225,792000.0
2008-01-11 15:00:00,22.64,22.68,22.32,22.61,907000.0,15.9155,15.9436,15.6905,15.8944,907000.0
2008-01-11 15:30:00,22.59,22.81,22.47,22.52,1341000.0,15.8803,16.035,15.796,15.8311,1341000.0
2008-01-14 09:30:00,22.9,23.14,22.65,23.02,2858000.0,16.0982,16.2669,15.9225,16.1826,2858000.0
2008-01-14 10:00:00,23.0,23.02,22.53,22.83,1771500.0,16.1685,16.1826,15.8381,16.049,1771500.0
2008-01-14 10:30:00,22.84,22.99,22.68,22.83,1021000.0,16.0561,16.1615,15.9436,16.049,1021000.0
2008-01-14 11:00:00,22.85,22.98,22.69,22.92,994000.0,16.0631,16.1545,15.9506,16.1123,994000.0
2008-01-14 11:30:00,22.92,23.1,22.83,23.03,873000.0,16.1123,16.2388,16.049,16.1896,873000.0
2008-01-14 12:00:00,23.04,23.19,22.99,23.1,1061500.0,16.1966,16.3021,16.1615,16.2388,1061500.0
2008-01-14 12:30:00,23.11,23.3,23.06,23.23,943500.0,16.2459,16.3794,16.2107,16.3302,943500.0
2008-01-14 13:00:00,23.23,23.32,23.14,23.27,764000.0,16.3302,16.3935,16.2669,16.3583,764000.0
2008-01-14 13:30:00,23.24,23.7,23.22,23.66,971500.0,16.3372,16.6606,16.3232,16.6325,971500.0
2008-01-14 14:00:00,23.66,24.04,23.55,23.94,1628500.0,16.6325,16.8996,16.5552,16.8293,1628500.0
2008-01-14 14:30:00,23.94,24.2,23.85,24.03,1696500.0,16.8293,17.0121,16.7661,16.8926,1696500.0
2008-01-14 15:00:00,24.03,24.14,23.69,23.86,1481000.0,16.8926,16.9699,16.6536,16.7731,1481000.0
2008-01-14 15:30:00,23.86,24.13,23.75,23.99,2000500.0,16.7731,16.9629,16.6958,16.8645,2000500.0
2008-01-15 09:30:00,23.6,23.89,23.22,23.22,2162500.0,16.5903,16.7942,16.3232,16.3232,2162500.0
2008-01-15 10:00:00,23.23,23.32,22.84,23.0,1387500.0,16.3302,16.3935,16.0561,16.1685,1387500.0
2008-01-15 10:30:00,23.03,23.17,22.67,22.72,841500.0,16.1896,16.288,15.9365,15.9717,841500.0
2008-01-15 11:00:00,22.73,23.07,22.54,22.57,974500.0,15.9787,16.2177,15.8452,15.8662,974500.0
2008-01-15 11:30:00,22.59,22.62,22.26,22.57,1117000.0,15.8803,15.9014,15.6483,15.8662,1117000.0
2008-01-15 12:00:00,22.57,22.76,22.36,22.56,1025500.0,15.8662,15.9998,15.7186,15.8592,1025500.0
2008-01-15 12:30:00,22.59,22.63,22.2,22.37,946500.0,15.8803,15.9084,15.6061,15.7257,946500.0
2008-01-15 13:00:00,22.38,22.92,22.32,22.78,1276500.0,15.7327,16.1123,15.6905,16.0139,1276500.0
2008-01-15 13:30:00,22.77,22.87,22.63,22.81,989000.0,16.0068,16.0771,15.9084,16.035,989000.0
2008-01-15 14:00:00,22.78,23.01,22.69,22.99,801000.0,16.0139,16.1756,15.9506,16.1615,801000.0
2008-01-15 14:30:00,23.0,23.01,22.54,22.56,1469000.0,16.1685,16.1756,15.8452,15.8592,1469000.0
2008-01-15 15:00:00,22.55,23.03,22.41,22.98,1342000.0,15.8522,16.1896,15.7538,16.1545,1342000.0
2008-01-15 15:30:00,22.98,23.2,22.9,23.0,2040500.0,16.1545,16.3091,16.0982,16.1685,2040500.0
2008-01-16 09:30:00,22.32,22.98,22.05,22.05,2113500.0,15.6905,16.1545,15.5007,15.5007,2113500.0
2008-01-16 10:00:00,22.07,22.09,20.75,20.97,3446500.0,15.5148,15.5288,14.5868,14.7415,3446500.0
2008-01-16 10:30:00,20.97,21.02,20.12,20.74,2567500.0,14.7415,14.7766,14.1439,14.5798,2567500.0
2008-01-16 11:00:00,20.74,21.18,20.56,21.1,1786500.0,14.5798,14.8891,14.4533,14.8329,1786500.0
2008-01-16 11:30:00,21.12,21.36,20.71,21.3,1111000.0,14.8469,15.0156,14.5587,14.9735,1111000.0
2008-01-16 12:00:00,21.3,21.52,20.95,21.26,1360500.0,14.9735,15.1281,14.7274,14.9453,1360500.0
2008-01-16 12:30:00,21.25,21.58,21.04,21.17,1046500.0,14.9383,15.1703,14.7907,14.8821,1046500.0
2008-01-16 13:00:00,21.18,21.26,20.81,20.82,660500.0,14.8891,14.9453,14.629,14.636,660500.0
2008-01-16 13:30:00,20.87,20.87,20.49,20.62,1554000.0,14.6712,14.6712,14.4041,14.4954,1554000.0
2008-01-16 14:00:00,20.64,21.16,20.47,21.05,1178000.0,14.5095,14.875,14.39,14.7977,1178000.0
2008-01-16 14:30:00,21.05,21.34,20.87,20.87,1184000.0,14.7977,15.0016,14.6712,14.6712,1184000.0
2008-01-16 15:00:00,20.89,21.28,20.86,21.2,1259500.0,14.6852,14.9594,14.6642,14.9032,1259500.0
2008-01-16 15:30:00,21.2,21.35,20.66,20.84,3355500.0,14.9032,15.0086,14.5236,14.6501,3355500.0
2008-01-17 09:30:00,20.5,20.77,19.31,20.53,3818000.0,14.4111,14.6009,13.5745,14.4322,3818000.0
2008-01-17 10:00:00,20.54,20.56,19.5,20.15,3314500.0,14.4392,14.4533,13.7081,14.165,3314500.0
2008-01-17 10:30:00,20.15,20.16,19.49,19.78,2422500.0,14.165,14.1721,13.7011,13.9049,2422500.0
2008-01-17 11:00:00,19.79,20.26,19.46,19.49,1394000.0,13.912,14.2424,13.68,13.7011,1394000.0
2008-01-17 11:30:00,19.49,19.7,18.34,18.46,2875500.0,13.7011,13.8487,12.8926,12.977,2875500.0
2008-01-17 12:00:00,18.46,19.07,18.2,18.97,3877000.0,12.977,13.4058,12.7942,13.3355,3877000.0
2008-01-17 12:30:00,18.98,19.32,18.83,19.0,1779500.0,13.3426,13.5816,13.2371,13.3566,1779500.0
2008-01-17 13:00:00,19.0,19.28,18.73,19.05,1356500.0,13.3566,13.5534,13.1668,13.3918,1356500.0
2008-01-17 13:30:00,19.06,19.3,18.83,19.07,1261000.0,13.3988,13.5675,13.2371,13.4058,1261000.0
2008-01-17 14:00:00,19.05,19.1,18.52,18.52,1578500.0,13.3918,13.4269,13.0192,13.0192,1578500.0
2008-01-17 14:30:00,18.55,18.69,18.31,18.35,2018500.0,13.0403,13.1387,12.8716,12.8997,2018500.0
2008-01-17 15:00:00,18.33,18.6,18.01,18.06,2021500.0,12.8856,13.0754,12.6607,12.6958,2021500.0
2008-01-17 15:30:00,18.06,18.35,17.86,18.05,2422000.0,12.6958,12.8997,12.5552,12.6888,2422000.0
2008-01-18 09:30:00,18.43,18.9,18.23,18.29,2848000.0,12.9559,13.2863,12.8153,12.8575,2848000.0
2008-01-18 10:00:00,18.29,18.96,18.24,18.74,2012500.0,12.8575,13.3285,12.8223,13.1738,2012500.0
2008-01-18 10:30:00,18.75,18.79,18.35,18.54,1097500.0,13.1809,13.209,12.8997,13.0332,1097500.0
2008-01-18 11:00:00,18.54,18.6,17.96,18.28,1659500.0,13.0332,13.0754,12.6255,12.8505,1659500.0
2008-01-18 11:30:00,18.28,18.39,17.76,17.83,1824500.0,12.8505,12.9278,12.4849,12.5341,1824500.0
2008-01-18 12:00:00,17.81,18.36,17.79,18.29,1249000.0,12.5201,12.9067,12.506,12.8575,1249000.0
2008-01-18 12:30:00,18.32,18.57,18.25,18.39,1384500.0,12.8786,13.0543,12.8294,12.9278,1384500.0
2008-01-18 13:00:00,18.41,18.71,18.3,18.44,928000.0,12.9419,13.1527,12.8645,12.9629,928000.0
2008-01-18 13:30:00,18.44,18.63,18.28,18.5,728500.0,12.9629,13.0965,12.8505,13.0051,728500.0
2008-01-18 14:00:00,18.51,18.8,18.49,18.59,1243500.0,13.0122,13.216,12.9981,13.0684,1243500.0
2008-01-18 14:30:00,18.62,18.65,18.33,18.55,1076000.0,13.0895,13.1106,12.8856,13.0403,1076000.0
2008-01-18 15:00:00,18.56,18.77,18.38,18.53,1395500.0,13.0473,13.1949,12.9208,13.0262,1395500.0
2008-01-18 15:30:00,18.55,18.75,18.48,18.69,1750000.0,13.0403,13.1809,12.9911,13.1387,1750000.0
2008-01-22 09:30:00,16.82,18.5,16.44,17.92,2666500.0,11.8241,13.0051,11.557,12.5974,2666500.0
2008-01-22 10:00:00,17.98,18.6,17.82,18.33,2003000.0,12.6396,13.0754,12.5271,12.8856,2003000.0
2008-01-22 10:30:00,18.34,18.61,18.12,18.34,1742500.0,12.8926,13.0824,12.738,12.8926,1742500.0
2008-01-22 11:00:00,18.35,19.0,18.29,18.59,2215500.0,12.8997,13.3566,12.8575,13.0684,2215500.0
2008-01-22 11:30:00,18.58,18.65,18.08,18.18,1105500.0,13.0614,13.1106,12.7099,12.7802,1105500.0
2008-01-22 12:00:00,18.14,18.55,18.12,18.45,915500.0,12.752,13.0403,12.738,12.97,915500.0
2008-01-22 12:30:00,18.46,18.66,18.31,18.66,669000.0,12.977,13.1176,12.8716,13.1176,669000.0
2008-01-22 13:00:00,18.7,18.8,18.4,18.58,1218000.0,13.1457,13.216,12.9348,13.0614,1218000.0
2008-01-22 13:30:00,18.6,18.67,18.25,18.42,775000.0,13.0754,13.1246,12.8294,12.9489,775000.0
2008-01-22 14:00:00,18.41,18.54,18.2,18.36,664500.0,12.9419,13.0332,12.7942,12.9067,664500.0
2008-01-22 14:30:00,18.36,18.46,18.22,18.32,639000.0,12.9067,12.977,12.8083,12.8786,639000.0
2008-01-22 15:00:00,18.34,18.58,18.25,18.53,994000.0,12.8926,13.0614,12.8294,13.0262,994000.0
2008-01-22 15:30:00,18.54,18.87,18.49,18.65,1391500.0,13.0332,13.2652,12.9981,13.1106,1391500.0
2008-01-23 09:30:00,18.19,18.37,17.11,18.25,3390500.0,12.7872,12.9137,12.028,12.8294,3390500.0
2008-01-23 10:00:00,18.24,18.59,17.81,18.14,2566500.0,12.8223,13.0684,12.5201,12.752,2566500.0
2008-01-23 10:30:00,18.14,18.35,17.6,17.69,2128500.0,12.752,12.8997,12.3724,12.4357,2128500.0
2008-01-23 11:00:00,17.66,17.73,16.88,16.9,1825500.0,12.4146,12.4638,11.8663,11.8804,1825500.0
2008-01-23 11:30:00,16.89,16.95,16.51,16.52,2814000.0,11.8733,11.9155,11.6062,11.6132,2814000.0
2008-01-23 12:00:00,16.51,16.66,16.24,16.29,2657000.0,11.6062,11.7116,11.4164,11.4515,2657000.0
2008-01-23 12:30:00,16.26,16.29,15.75,15.96,2678500.0,11.4304,11.4515,11.0719,11.2196,2678500.0
2008-01-23 13:00:00,15.98,16.3,15.78,16.21,1950000.0,11.2336,11.4586,11.093,11.3953,1950000.0
2008-01-23 13:30:00,16.18,16.81,16.04,16.77,2722500.0,11.3742,11.8171,11.2758,11.789,2722500.0
2008-01-23 14:00:00,16.77,17.6,16.65,17.56,2236500.0,11.789,12.3724,11.7046,12.3443,2236500.0
2008-01-23 14:30:00,17.56,17.73,17.0,17.5,2196000.0,12.3443,12.4638,11.9507,12.3021,2196000.0
2008-01-23 15:00:00,17.5,18.21,17.46,18.21,2482000.0,12.3021,12.8013,12.274,12.8013,2482000.0
2008-01-23 15:30:00,18.21,18.57,18.18,18.55,1835500.0,12.8013,13.0543,12.7802,13.0403,1835500.0
2008-01-24 09:30:00,19.51,20.11,19.27,19.8,3148000.0,13.7151,14.1369,13.5464,13.919,3148000.0
2008-01-24 10:00:00,19.8,19.88,19.2,19.39,1749500.0,13.919,13.9752,13.4972,13.6308,1749500.0
2008-01-24 10:30:00,19.39,19.5,18.91,19.33,1541500.0,13.6308,13.7081,13.2933,13.5886,1541500.0
2008-01-24 11:00:00,19.31,19.86,19.12,19.8,1123500.0,13.5745,13.9612,13.441,13.919,1123500.0
2008-01-24 11:30:00,19.8,20.08,19.58,19.71,881000.0,13.919,14.1158,13.7643,13.8557,881000.0
2008-01-24 12:00:00,19.71,19.9,19.62,19.72,778000.0,13.8557,13.9893,13.7925,13.8628,778000.0
2008-01-24 12:30:00,19.71,19.77,19.42,19.76,796000.0,13.8557,13.8979,13.6519,13.8909,796000.0
2008-01-24 13:00:00,19.76,19.92,19.55,19.84,977000.0,13.8909,14.0034,13.7433,13.9471,977000.0
2008-01-24 13:30:00,19.85,20.22,19.81,20.18,1255500.0,13.9541,14.2142,13.926,14.1861,1255500.0
2008-01-24 14:00:00,20.18,20.38,20.06,20.18,909500.0,14.1861,14.3267,14.1018,14.1861,909500.0
2008-01-24 14:30:00,20.19,20.32,19.72,19.76,1080000.0,14.1932,14.2845,13.8628,13.8909,1080000.0
2008-01-24 15:00:00,19.77,20.03,19.68,19.89,842000.0,13.8979,14.0807,13.8346,13.9823,842000.0
2008-01-24 15:30:00,19.93,20.13,19.9,20.05,1169500.0,14.0104,14.151,13.9893,14.0947,1169500.0
2008-01-25 09:30:00,20.9,21.23,20.65,20.71,2364000.0,14.6923,14.9243,14.5165,14.5587,2364000.0
2008-01-25 10:00:00,20.74,20.95,20.57,20.61,1413500.0,14.5798,14.7274,14.4603,14.4884,1413500.0
2008-01-25 10:30:00,20.63,20.86,20.4,20.63,1878000.0,14.5025,14.6642,14.3408,14.5025,1878000.0
2008-01-25 11:00:00,20.66,20.92,20.45,20.69,1094500.0,14.5236,14.7063,14.3759,14.5446,1094500.0
2008-01-25 11:30:00,20.72,21.03,20.69,20.97,908000.0,14.5657,14.7837,14.5446,14.7415,908000.0
2008-01-25 12:00:00,20.98,21.3,20.93,21.21,889500.0,14.7485,14.9735,14.7134,14.9102,889500.0
2008-01-25 12:30:00,21.21,21.21,20.72,20.73,1038500.0,14.9102,14.9102,14.5657,14.5728,1038500.0
2008-01-25 13:00:00,20.75,21.0,20.61,20.73,788000.0,14.5868,14.7626,14.4884,14.5728,788000.0
2008-01-25 13:30:00,20.72,20.77,20.31,20.5,727500.0,14.5657,14.6009,14.2775,14.4111,727500.0
2008-01-25 14:00:00,20.5,20.68,20.41,20.49,815000.0,14.4111,14.5376,14.3478,14.4041,815000.0
2008-01-25 14:30:00,20.48,20.6,20.43,20.54,985500.0,14.397,14.4814,14.3619,14.4392,985500.0
2008-01-25 15:00:00,20.54,20.89,20.39,20.75,1269500.0,14.4392,14.6852,14.3338,14.5868,1269500.0
2008-01-25 15:30:00,20.73,20.91,20.61,20.81,1403000.0,14.5728,14.6993,14.4884,14.629,1403000.0
2008-01-28 09:30:00,20.79,20.79,20.04,20.77,1369000.0,14.6149,14.6149,14.0877,14.6009,1369000.0
2008-01-28 10:00:00,20.73,21.04,20.31,21.04,1490000.0,14.5728,14.7907,14.2775,14.7907,1490000.0
2008-01-28 10:30:00,21.03,21.16,20.67,20.98,1098000.0,14.7837,14.875,14.5306,14.7485,1098000.0
2008-01-28 11:00:00,20.96,21.32,20.92,21.24,954000.0,14.7345,14.9875,14.7063,14.9313,954000.0
2008-01-28 11:30:00,21.23,21.5,21.21,21.25,828500.0,14.9243,15.1141,14.9102,14.9383,828500.0
2008-01-28 12:00:00,21.29,21.34,21.13,21.29,533500.0,14.9664,15.0016,14.854,14.9664,533500.0
2008-01-28 12:30:00,21.31,21.32,21.13,21.17,589500.0,14.9805,14.9875,14.854,14.8821,589500.0
2008-01-28 13:00:00,21.2,21.36,21.1,21.2,750500.0,14.9032,15.0156,14.8329,14.9032,750500.0
2008-01-28 13:30:00,21.21,21.28,21.09,21.09,532000.0,14.9102,14.9594,14.8258,14.8258,532000.0
2008-01-28 14:00:00,21.11,21.35,21.1,21.26,909500.0,14.8399,15.0086,14.8329,14.9453,909500.0
2008-01-28 14:30:00,21.26,21.35,20.99,21.03,1068500.0,14.9453,15.0086,14.7555,14.7837,1068500.0
2008-01-28 15:00:00,21.01,21.21,20.85,20.95,1130000.0,14.7696,14.9102,14.6571,14.7274,1130000.0
2008-01-28 15:30:00,20.94,21.33,20.94,21.24,1679000.0,14.7204,14.9946,14.7204,14.9313,1679000.0
2008-01-29 09:30:00,21.89,21.9,21.55,21.82,1362000.0,15.3882,15.3953,15.1492,15.339,1362000.0
2008-01-29 10:00:00,21.82,22.07,21.71,22.01,1793500.0,15.339,15.5148,15.2617,15.4726,1793500.0
2008-01-29 10:30:00,22.0,22.04,21.59,21.82,1112000.0,15.4656,15.4937,15.1773,15.339,1112000.0
2008-01-29 11:00:00,21.82,22.05,21.8,21.84,999000.0,15.339,15.5007,15.325,15.3531,999000.0
2008-01-29 11:30:00,21.83,21.94,21.66,21.72,638500.0,15.346,15.4234,15.2265,15.2687,638500.0
2008-01-29 12:00:00,21.73,21.76,21.36,21.41,1120500.0,15.2757,15.2968,15.0156,15.0508,1120500.0
2008-01-29 12:30:00,21.39,21.4,21.1,21.12,808500.0,15.0367,15.0438,14.8329,14.8469,808500.0
2008-01-29 13:00:00,21.12,21.3,20.97,21.25,860500.0,14.8469,14.9735,14.7415,14.9383,860500.0
2008-01-29 13:30:00,21.24,21.28,21.02,21.08,626000.0,14.9313,14.9594,14.7766,14.8188,626000.0
2008-01-29 14:00:00,21.08,21.23,21.01,21.2,481500.0,14.8188,14.9243,14.7696,14.9032,481500.0
2008-01-29 14:30:00,21.19,21.26,21.03,21.12,566000.0,14.8961,14.9453,14.7837,14.8469,566000.0
2008-01-29 15:00:00,21.11,21.37,21.1,21.23,751500.0,14.8399,15.0227,14.8329,14.9243,751500.0
2008-01-29 15:30:00,21.23,21.3,21.07,21.18,1366000.0,14.9243,14.9735,14.8118,14.8891,1366000.0
2008-01-30 09:30:00,21.06,21.16,20.32,20.67,1499000.0,14.8047,14.875,14.2845,14.5306,1499000.0
2008-01-30 10:00:00,20.67,20.84,20.49,20.68,767500.0,14.5306,14.6501,14.4041,14.5376,767500.0
2008-01-30 10:30:00,20.68,20.7,20.49,20.65,725000.0,14.5376,14.5517,14.4041,14.5165,725000.0
2008-01-30 11:00:00,20.65,20.72,20.44,20.48,559500.0,14.5165,14.5657,14.3689,14.397,559500.0
2008-01-30 11:30:00,20.48,20.53,20.17,20.22,1122500.0,14.397,14.4322,14.1791,14.2142,1122500.0
2008-01-30 12:00:00,20.2,20.34,20.16,20.23,764500.0,14.2002,14.2986,14.1721,14.2213,764500.0
2008-01-30 12:30:00,20.24,20.44,20.2,20.41,582000.0,14.2283,14.3689,14.2002,14.3478,582000.0
2008-01-30 13:00:00,20.4,20.57,20.39,20.46,518000.0,14.3408,14.4603,14.3338,14.383,518000.0
2008-01-30 13:30:00,20.45,20.62,20.37,20.51,348500.0,14.3759,14.4954,14.3197,14.4181,348500.0
2008-01-30 14:00:00,20.49,21.25,20.48,21.12,1485000.0,14.4041,14.9383,14.397,14.8469,1485000.0
2008-01-30 14:30:00,21.11,21.43,20.53,21.4,1795000.0,14.8399,15.0649,14.4322,15.0438,1795000.0
2008-01-30 15:00:00,21.42,21.66,20.94,21.07,2250000.0,15.0578,15.2265,14.7204,14.8118,2250000.0
2008-01-30 15:30:00,21.07,21.13,20.27,20.43,2533000.0,14.8118,14.854,14.2494,14.3619,2533000.0
2008-01-31 09:30:00,19.8,20.42,19.41,20.35,2149500.0,13.919,14.3548,13.6448,14.3056,2149500.0
2008-01-31 10:00:00,20.34,20.41,20.0,20.36,965000.0,14.2986,14.3478,14.0596,14.3127,965000.0
2008-01-31 10:30:00,20.33,20.46,20.1,20.39,762500.0,14.2916,14.383,14.1299,14.3338,762500.0
2008-01-31 11:00:00,20.41,20.77,20.28,20.68,847500.0,14.3478,14.6009,14.2564,14.5376,847500.0
2008-01-31 11:30:00,20.63,21.17,20.52,21.02,843500.0,14.5025,14.8821,14.4251,14.7766,843500.0
2008-01-31 12:00:00,21.02,21.07,20.72,20.91,797000.0,14.7766,14.8118,14.5657,14.6993,797000.0
2008-01-31 12:30:00,20.92,21.05,20.75,20.92,673500.0,14.7063,14.7977,14.5868,14.7063,673500.0
2008-01-31 13:00:00,20.92,21.16,20.83,21.09,688000.0,14.7063,14.875,14.6431,14.8258,688000.0
2008-01-31 13:30:00,21.1,21.35,21.06,21.17,817500.0,14.8329,15.0086,14.8047,14.8821,817500.0
2008-01-31 14:00:00,21.17,21.5,21.1,21.3,662000.0,14.8821,15.1141,14.8329,14.9735,662000.0
2008-01-31 14:30:00,21.28,21.5,21.18,21.47,778500.0,14.9594,15.1141,14.8891,15.093,778500.0
2008-01-31 15:00:00,21.5,21.57,21.39,21.46,813000.0,15.1141,15.1633,15.0367,15.0859,813000.0
2008-01-31 15:30:00,21.46,21.66,21.25,21.39,1283000.0,15.0859,15.2265,14.9383,15.0367,1283000.0
2008-02-01 09:30:00,21.46,22.27,21.39,21.82,1550500.0,15.0859,15.6554,15.0367,15.339,1550500.0
2008-02-01 10:00:00,21.85,22.28,21.73,21.91,1105000.0,15.3601,15.6624,15.2757,15.4023,1105000.0
2008-02-01 10:30:00,21.88,21.88,21.56,21.73,814000.0,15.3812,15.3812,15.1562,15.2757,814000.0
2008-02-01 11:00:00,21.72,21.9,21.66,21.71,451500.0,15.2687,15.3953,15.2265,15.2617,451500.0
2008-02-01 11:30:00,21.71,21.88,21.61,21.81,620500.0,15.2617,15.3812,15.1914,15.332,620500.0
2008-02-01 12:00:00,21.78,21.79,21.54,21.65,418000.0,15.3109,15.3179,15.1422,15.2195,418000.0
2008-02-01 12:30:00,21.65,21.67,21.41,21.47,561000.0,15.2195,15.2336,15.0508,15.093,561000.0
2008-02-01 13:00:00,21.47,21.76,21.47,21.76,456500.0,15.093,15.2968,15.093,15.2968,456500.0
2008-02-01 13:30:00,21.75,21.9,21.73,21.8,747500.0,15.2898,15.3953,15.2757,15.325,747500.0
2008-02-01 14:00:00,21.79,22.0,21.73,21.95,1103000.0,15.3179,15.4656,15.2757,15.4304,1103000.0
2008-02-01 14:30:00,21.95,22.22,21.93,22.07,1380500.0,15.4304,15.6202,15.4163,15.5148,1380500.0
2008-02-01 15:00:00,22.06,22.06,21.88,22.01,852000.0,15.5077,15.5077,15.3812,15.4726,852000.0
2008-02-01 15:30:00,22.01,22.02,21.7,21.71,1892500.0,15.4726,15.4796,15.2547,15.2617,1892500.0
2008-02-04 09:30:00,22.1,22.1,21.67,21.9,1224000.0,15.5358,15.5358,15.2336,15.3953,1224000.0
2008-02-04 10:00:00,21.9,22.02,21.67,21.99,982000.0,15.3953,15.4796,15.2336,15.4585,982000.0
2008-02-04 10:30:00,21.97,22.04,21.76,21.98,1398000.0,15.4445,15.4937,15.2968,15.4515,1398000.0
2008-02-04 11:00:00,21.99,22.02,21.85,21.93,1018000.0,15.4585,15.4796,15.3601,15.4163,1018000.0
2008-02-04 11:30:00,21.93,22.17,21.91,22.14,1545500.0,15.4163,15.5851,15.4023,15.564,1545500.0
2008-02-04 12:00:00,22.15,22.2,22.0,22.1,659000.0,15.571,15.6061,15.4656,15.5358,659000.0
2008-02-04 12:30:00,22.11,22.3,22.09,22.16,834500.0,15.5429,15.6764,15.5288,15.578,834500.0
2008-02-04 13:00:00,22.16,22.25,22.07,22.11,756000.0,15.578,15.6413,15.5148,15.5429,756000.0
2008-02-04 13:30:00,22.12,22.3,22.12,22.19,837000.0,15.5499,15.6764,15.5499,15.5991,837000.0
2008-02-04 14:00:00,22.19,22.35,22.13,22.33,519500.0,15.5991,15.7116,15.5569,15.6975,519500.0
2008-02-04 14:30:00,22.32,22.32,22.05,22.13,740500.0,15.6905,15.6905,15.5007,15.5569,740500.0
2008-02-04 15:00:00,22.11,22.26,22.05,22.19,648000.0,15.5429,15.6483,15.5007,15.5991,648000.0
2008-02-04 15:30:00,22.19,22.24,22.1,22.21,834000.0,15.5991,15.6343,15.5358,15.6132,834000.0
2008-02-05 09:30:00,22.02,22.48,21.72,22.44,1458500.0,15.4796,15.803,15.2687,15.7749,1458500.0
2008-02-05 10:00:00,22.44,22.45,21.86,22.21,1128500.0,15.7749,15.7819,15.3671,15.6132,1128500.0
2008-02-05 10:30:00,22.22,22.26,21.9,21.94,557500.0,15.6202,15.6483,15.3953,15.4234,557500.0
2008-02-05 11:00:00,21.94,21.99,21.75,21.83,693000.0,15.4234,15.4585,15.2898,15.346,693000.0
2008-02-05 11:30:00,21.82,22.1,21.72,21.9,939500.0,15.339,15.5358,15.2687,15.3953,939500.0
2008-02-05 12:00:00,21.89,21.94,21.6,21.6,859500.0,15.3882,15.4234,15.1844,15.1844,859500.0
2008-02-05 12:30:00,21.61,21.67,21.5,21.58,402500.0,15.1914,15.2336,15.1141,15.1703,402500.0
2008-02-05 13:00:00,21.58,21.73,21.39,21.43,672500.0,15.1703,15.2757,15.0367,15.0649,672500.0
2008-02-05 13:30:00,21.42,21.43,20.86,20.99,1578000.0,15.0578,15.0649,14.6642,14.7555,1578000.0
2008-02-05 14:00:00,20.99,21.01,20.65,20.9,1694000.0,14.7555,14.7696,14.5165,14.6923,1694000.0
2008-02-05 14:30:00,20.89,21.15,20.78,20.78,1271500.0,14.6852,14.868,14.6079,14.6079,1271500.0
2008-02-05 15:00:00,20.77,20.77,20.5,20.56,1361500.0,14.6009,14.6009,14.4111,14.4533,1361500.0
2008-02-05 15:30:00,20.56,20.86,20.56,20.66,1921000.0,14.4533,14.6642,14.4533,14.5236,1921000.0
2008-02-06 09:30:00,21.1,21.52,21.0,21.44,2262000.0,14.8329,15.1281,14.7626,15.0719,2262000.0
2008-02-06 10:00:00,21.44,21.79,21.4,21.47,1472500.0,15.0719,15.3179,15.0438,15.093,1472500.0
2008-02-06 10:30:00,21.45,21.79,21.25,21.74,1682500.0,15.0789,15.3179,14.9383,15.2828,1682500.0
2008-02-06 11:00:00,21.74,22.1,21.68,22.01,1155500.0,15.2828,15.5358,15.2406,15.4726,1155500.0
2008-02-06 11:30:00,22.01,22.08,21.82,22.04,741500.0,15.4726,15.5218,15.339,15.4937,741500.0
2008-02-06 12:00:00,22.06,22.14,21.85,21.93,638000.0,15.5077,15.564,15.3601,15.4163,638000.0
2008-02-06 12:30:00,21.96,22.02,21.82,21.93,449000.0,15.4374,15.4796,15.339,15.4163,449000.0
2008-02-06 13:00:00,21.92,21.98,21.83,21.93,544000.0,15.4093,15.4515,15.346,15.4163,544000.0
2008-02-06 13:30:00,21.94,21.95,21.58,21.6,995500.0,15.4234,15.4304,15.1703,15.1844,995500.0
2008-02-06 14:00:00,21.6,21.73,21.4,21.61,1484500.0,15.1844,15.2757,15.0438,15.1914,1484500.0
2008-02-06 14:30:00,21.62,21.76,21.46,21.61,1272000.0,15.1984,15.2968,15.0859,15.1914,1272000.0
2008-02-06 15:00:00,21.62,21.73,21.51,21.69,1244000.0,15.1984,15.2757,15.1211,15.2476,1244000.0
2008-02-06 15:30:00,21.68,21.68,21.42,21.51,1706500.0,15.2406,15.2406,15.0578,15.1211,1706500.0
2008-02-07 09:30:00,20.85,21.15,20.3,20.65,2306000.0,14.6571,14.868,14.2705,14.5165,2306000.0
2008-02-07 10:00:00,20.65,21.4,20.52,21.1,2112000.0,14.5165,15.0438,14.4251,14.8329,2112000.0
2008-02-07 10:30:00,21.07,21.22,20.76,21.06,1257500.0,14.8118,14.9172,14.5939,14.8047,1257500.0
2008-02-07 11:00:00,21.08,21.19,20.5,20.62,1244500.0,14.8188,14.8961,14.4111,14.4954,1244500.0
2008-02-07 11:30:00,20.61,20.95,20.48,20.89,769500.0,14.4884,14.7274,14.397,14.6852,769500.0
2008-02-07 12:00:00,20.86,20.96,20.58,20.82,701500.0,14.6642,14.7345,14.4673,14.636,701500.0
2008-02-07 12:30:00,20.81,21.34,20.81,21.28,990500.0,14.629,15.0016,14.629,14.9594,990500.0
2008-02-07 13:00:00,21.28,21.29,21.0,21.12,828000.0,14.9594,14.9664,14.7626,14.8469,828000.0
2008-02-07 13:30:00,21.12,21.77,21.0,21.7,1422500.0,14.8469,15.3039,14.7626,15.2547,1422500.0
2008-02-07 14:00:00,21.7,21.77,21.2,21.36,973000.0,15.2547,15.3039,14.9032,15.0156,973000.0
2008-02-07 14:30:00,21.35,21.43,21.12,21.13,919000.0,15.0086,15.0649,14.8469,14.854,919000.0
2008-02-07 15:00:00,21.14,21.25,20.79,21.14,1404500.0,14.861,14.9383,14.6149,14.861,1404500.0
2008-02-07 15:30:00,21.13,21.37,20.86,21.32,1857500.0,14.854,15.0227,14.6642,14.9875,1857500.0
2008-02-08 09:30:00,22.39,22.4,21.1,21.73,4495500.0,15.7397,15.7467,14.8329,15.2757,4495500.0
2008-02-08 10:00:00,21.74,22.33,21.58,21.87,3138000.0,15.2828,15.6975,15.1703,15.3742,3138000.0
2008-02-08 10:30:00,21.87,22.09,21.61,21.85,1913500.0,15.3742,15.5288,15.1914,15.3601,1913500.0
2008-02-08 11:00:00,21.85,22.12,21.74,22.01,1107500.0,15.3601,15.5499,15.2828,15.4726,1107500.0
2008-02-08 11:30:00,22.01,22.24,21.81,21.84,1378000.0,15.4726,15.6343,15.332,15.3531,1378000.0
2008-02-08 12:00:00,21.83,22.0,21.5,21.77,1451000.0,15.346,15.4656,15.1141,15.3039,1451000.0
2008-02-08 12:30:00,21.75,21.77,21.44,21.65,1019500.0,15.2898,15.3039,15.0719,15.2195,1019500.0
2008-02-08 13:00:00,21.68,21.68,21.32,21.52,1022000.0,15.2406,15.2406,14.9875,15.1281,1022000.0
2008-02-08 13:30:00,21.51,21.59,21.16,21.23,1418500.0,15.1211,15.1773,14.875,14.9243,1418500.0
2008-02-08 14:00:00,21.23,21.5,21.0,21.41,1335000.0,14.9243,15.1141,14.7626,15.0508,1335000.0
2008-02-08 14:30:00,21.43,21.58,21.36,21.46,949500.0,15.0649,15.1703,15.0156,15.0859,949500.0
2008-02-08 15:00:00,21.44,21.72,21.38,21.68,1424000.0,15.0719,15.2687,15.0297,15.2406,1424000.0
2008-02-08 15:30:00,21.69,21.87,21.46,21.61,2188500.0,15.2476,15.3742,15.0859,15.1914,2188500.0
2008-02-11 09:30:00,22.08,22.18,21.3,21.43,2137000.0,15.5218,15.5921,14.9735,15.0649,2137000.0
2008-02-11 10:00:00,21.43,21.57,21.12,21.34,1635000.0,15.0649,15.1633,14.8469,15.0016,1635000.0
2008-02-11 10:30:00,21.35,21.76,21.34,21.68,1375500.0,15.0086,15.2968,15.0016,15.2406,1375500.0
2008-02-11 11:00:00,21.68,21.99,21.62,21.89,1203000.0,15.2406,15.4585,15.1984,15.3882,1203000.0
2008-02-11 11:30:00,21.87,21.92,21.71,21.87,1060000.0,15.3742,15.4093,15.2617,15.3742,1060000.0
2008-02-11 12:00:00,21.88,22.14,21.86,22.1,1136500.0,15.3812,15.564,15.3671,15.5358,1136500.0
2008-02-11 12:30:00,22.11,22.31,22.09,22.2,964000.0,15.5429,15.6835,15.5288,15.6061,964000.0
2008-02-11 13:00:00,22.19,22.3,22.16,22.29,1038000.0,15.5991,15.6764,15.578,15.6694,1038000.0
2008-02-11 13:30:00,22.29,22.4,22.24,22.26,705500.0,15.6694,15.7467,15.6343,15.6483,705500.0
2008-02-11 14:00:00,22.28,22.4,22.2,22.31,1067500.0,15.6624,15.7467,15.6061,15.6835,1067500.0
2008-02-11 14:30:00,22.31,22.34,22.1,22.18,914500.0,15.6835,15.7046,15.5358,15.5921,914500.0
2008-02-11 15:00:00,22.2,22.38,22.13,22.33,1074500.0,15.6061,15.7327,15.5569,15.6975,1074500.0
2008-02-11 15:30:00,22.32,22.39,22.16,22.29,1588500.0,15.6905,15.7397,15.578,15.6694,1588500.0
2008-02-12 09:30:00,22.7,23.73,22.61,23.62,3435000.0,15.9576,16.6817,15.8944,16.6044,3435000.0
2008-02-12 10:00:00,23.63,23.98,23.59,23.76,2763000.0,16.6114,16.8575,16.5833,16.7028,2763000.0
2008-02-12 10:30:00,23.78,23.98,23.74,23.9,1954500.0,16.7169,16.8575,16.6887,16.8012,1954500.0
2008-02-12 11:00:00,23.9,23.9,23.59,23.68,1329000.0,16.8012,16.8012,16.5833,16.6466,1329000.0
2008-02-12 11:30:00,23.69,23.7,23.42,23.44,1266500.0,16.6536,16.6606,16.4638,16.4778,1266500.0
2008-02-12 12:00:00,23.44,23.49,23.05,23.12,1215500.0,16.4778,16.513,16.2037,16.2529,1215500.0
2008-02-12 12:30:00,23.11,23.27,22.94,23.22,1224000.0,16.2459,16.3583,16.1264,16.3232,1224000.0
2008-02-12 13:00:00,23.2,23.36,23.0,23.33,1116000.0,16.3091,16.4216,16.1685,16.4005,1116000.0
2008-02-12 13:30:00,23.33,23.37,23.09,23.31,611000.0,16.4005,16.4286,16.2318,16.3865,611000.0
2008-02-12 14:00:00,23.3,23.31,22.97,23.05,610500.0,16.3794,16.3865,16.1474,16.2037,610500.0
2008-02-12 14:30:00,23.04,23.05,22.64,23.03,1458000.0,16.1966,16.2037,15.9155,16.1896,1458000.0
2008-02-12 15:00:00,23.03,23.03,22.48,22.63,1144000.0,16.1896,16.1896,15.803,15.9084,1144000.0
2008-02-12 15:30:00,22.63,22.75,22.36,22.6,1835500.0,15.9084,15.9928,15.7186,15.8873,1835500.0
2008-02-13 09:30:00,23.33,23.38,22.66,22.81,1601000.0,16.4005,16.4357,15.9295,16.035,1601000.0
2008-02-13 10:00:00,22.8,22.88,22.32,22.42,2055500.0,16.0279,16.0842,15.6905,15.7608,2055500.0
2008-02-13 10:30:00,22.41,22.8,22.27,22.76,1524500.0,15.7538,16.0279,15.6554,15.9998,1524500.0
2008-02-13 11:00:00,22.75,23.03,22.7,23.02,984500.0,15.9928,16.1896,15.9576,16.1826,984500.0
2008-02-13 11:30:00,23.01,23.09,22.91,23.02,742000.0,16.1756,16.2318,16.1053,16.1826,742000.0
2008-02-13 12:00:00,23.02,23.18,22.95,23.05,587000.0,16.1826,16.2951,16.1334,16.2037,587000.0
2008-02-13 12:30:00,23.05,23.12,23.0,23.09,309000.0,16.2037,16.2529,16.1685,16.2318,309000.0
2008-02-13 13:00:00,23.08,23.37,23.0,23.16,818500.0,16.2248,16.4286,16.1685,16.281,818500.0
2008-02-13 13:30:00,23.17,23.29,23.03,23.03,650000.0,16.288,16.3724,16.1896,16.1896,650000.0
2008-02-13 14:00:00,23.03,23.09,22.9,22.97,965000.0,16.1896,16.2318,16.0982,16.1474,965000.0
2008-02-13 14:30:00,22.99,23.18,22.94,23.14,802000.0,16.1615,16.2951,16.1264,16.2669,802000.0
2008-02-13 15:00:00,23.13,23.19,23.08,23.17,889500.0,16.2599,16.3021,16.2248,16.288,889500.0
2008-02-13 15:30:00,23.17,23.32,23.12,23.17,2351500.0,16.288,16.3935,16.2529,16.288,2351500.0
2008-02-14 09:30:00,23.43,23.6,23.3,23.45,1047500.0,16.4708,16.5903,16.3794,16.4849,1047500.0
2008-02-14 10:00:00,23.45,23.81,23.37,23.71,1405500.0,16.4849,16.7379,16.4286,16.6676,1405500.0
2008-02-14 10:30:00,23.72,23.77,23.5,23.55,1042000.0,16.6747,16.7098,16.52,16.5552,1042000.0
2008-02-14 11:00:00,23.52,23.6,23.19,23.32,938000.0,16.5341,16.5903,16.3021,16.3935,938000.0
2008-02-14 11:30:00,23.32,23.35,23.05,23.23,708000.0,16.3935,16.4146,16.2037,16.3302,708000.0
2008-02-14 12:00:00,23.24,23.31,23.05,23.27,575000.0,16.3372,16.3865,16.2037,16.3583,575000.0
2008-02-14 12:30:00,23.26,23.29,22.98,22.98,479000.0,16.3513,16.3724,16.1545,16.1545,479000.0
2008-02-14 13:00:00,22.99,23.07,22.84,23.05,550500.0,16.1615,16.2177,16.0561,16.2037,550500.0
2008-02-14 13:30:00,23.05,23.2,23.05,23.16,568000.0,16.2037,16.3091,16.2037,16.281,568000.0
2008-02-14 14:00:00,23.16,23.33,23.15,23.25,766500.0,16.281,16.4005,16.274,16.3443,766500.0
2008-02-14 14:30:00,23.24,23.29,23.07,23.24,674000.0,16.3372,16.3724,16.2177,16.3372,674000.0
2008-02-14 15:00:00,23.24,23.42,23.13,23.3,1011000.0,16.3372,16.4638,16.2599,16.3794,1011000.0
2008-02-14 15:30:00,23.28,23.29,23.05,23.1,747000.0,16.3654,16.3724,16.2037,16.2388,747000.0
2008-02-15 09:30:00,22.89,23.18,22.82,23.02,1123500.0,16.0912,16.2951,16.042,16.1826,1123500.0
2008-02-15 10:00:00,23.02,23.11,22.9,22.96,1044000.0,16.1826,16.2459,16.0982,16.1404,1044000.0
2008-02-15 10:30:00,22.94,23.19,22.92,23.14,1007000.0,16.1264,16.3021,16.1123,16.2669,1007000.0
2008-02-15 11:00:00,23.11,23.14,22.81,22.84,754000.0,16.2459,16.2669,16.035,16.0561,754000.0
2008-02-15 11:30:00,22.84,22.9,22.71,22.88,704500.0,16.0561,16.0982,15.9647,16.0842,704500.0
2008-02-15 12:00:00,22.87,22.99,22.77,22.83,589000.0,16.0771,16.1615,16.0068,16.049,589000.0
2008-02-15 12:30:00,22.81,22.86,22.73,22.84,759000.0,16.035,16.0701,15.9787,16.0561,759000.0
2008-02-15 13:00:00,22.82,22.92,22.75,22.88,486500.0,16.042,16.1123,15.9928,16.0842,486500.0
2008-02-15 13:30:00,22.89,23.17,22.87,23.13,639000.0,16.0912,16.288,16.0771,16.2599,639000.0
2008-02-15 14:00:00,23.13,23.15,22.92,23.05,584500.0,16.2599,16.274,16.1123,16.2037,584500.0
2008-02-15 14:30:00,23.04,23.19,23.03,23.18,502500.0,16.1966,16.3021,16.1896,16.2951,502500.0
2008-02-15 15:00:00,23.17,23.51,23.15,23.41,1054500.0,16.288,16.527,16.274,16.4568,1054500.0
2008-02-15 15:30:00,23.41,23.67,23.41,23.67,1642000.0,16.4568,16.6395,16.4568,16.6395,1642000.0
2008-02-19 09:30:00,24.21,25.1,24.21,24.99,2966500.0,17.0191,17.6448,17.0191,17.5675,2966500.0
2008-02-19 10:00:00,25.0,25.29,24.7,25.21,2278000.0,17.5745,17.7784,17.3636,17.7221,2278000.0
2008-02-19 10:30:00,25.21,25.49,25.0,25.4,2303500.0,17.7221,17.9189,17.5745,17.8557,2303500.0
2008-02-19 11:00:00,25.41,25.45,25.1,25.32,1577000.0,17.8627,17.8908,17.6448,17.7994,1577000.0
2008-02-19 11:30:00,25.33,25.59,25.26,25.53,1106500.0,17.8065,17.9892,17.7573,17.9471,1106500.0
2008-02-19 12:00:00,25.53,25.54,25.36,25.38,975500.0,17.9471,17.9541,17.8276,17.8416,975500.0
2008-02-19 12:30:00,25.37,25.47,25.26,25.4,859500.0,17.8346,17.9049,17.7573,17.8557,859500.0
2008-02-19 13:00:00,25.41,25.75,25.39,25.56,1322500.0,17.8627,18.1017,17.8487,17.9682,1322500.0
2008-02-19 13:30:00,25.57,25.64,25.51,25.55,1105500.0,17.9752,18.0244,17.933,17.9611,1105500.0
2008-02-19 14:00:00,25.54,25.57,25.43,25.44,975000.0,17.9541,17.9752,17.8768,17.8838,975000.0
2008-02-19 14:30:00,25.44,25.49,25.16,25.16,1811500.0,17.8838,17.9189,17.687,17.687,1811500.0
2008-02-19 15:00:00,25.16,25.23,24.95,25.0,1323500.0,17.687,17.7362,17.5393,17.5745,1323500.0
2008-02-19 15:30:00,25.0,25.38,24.97,25.3,1450500.0,17.5745,17.8416,17.5534,17.7854,1450500.0
2008-02-20 09:30:00,25.14,25.58,24.92,25.02,1595500.0,17.6868,17.9964,17.532,17.6024,1595500.0
2008-02-20 10:00:00,25.04,25.5,25.02,25.42,1386500.0,17.6165,17.9401,17.6024,17.8838,1386500.0
2008-02-20 10:30:00,25.41,25.67,25.35,25.52,1216000.0,17.8768,18.0597,17.8346,17.9542,1216000.0
2008-02-20 11:00:00,25.5,25.57,25.23,25.28,856500.0,17.9401,17.9893,17.7501,17.7853,856500.0
2008-02-20 11:30:00,25.27,25.3,25.1,25.26,463000.0,17.7783,17.7994,17.6587,17.7712,463000.0
2008-02-20 12:00:00,25.26,25.62,25.24,25.5,780000.0,17.7712,18.0245,17.7572,17.9401,780000.0
2008-02-20 12:30:00,25.51,25.56,25.37,25.4,379000.0,17.9471,17.9823,17.8486,17.8697,379000.0
2008-02-20 13:00:00,25.39,25.54,25.33,25.41,583000.0,17.8627,17.9682,17.8205,17.8768,583000.0
2008-02-20 13:30:00,25.41,25.47,25.26,25.42,583000.0,17.8768,17.919,17.7712,17.8838,583000.0
2008-02-20 14:00:00,25.43,25.51,25.17,25.28,1037500.0,17.8908,17.9471,17.7079,17.7853,1037500.0
2008-02-20 14:30:00,25.26,25.63,25.25,25.58,1080000.0,17.7712,18.0316,17.7642,17.9964,1080000.0
2008-02-20 15:00:00,25.59,25.63,25.48,25.53,959500.0,18.0034,18.0316,17.926,17.9612,959500.0
2008-02-20 15:30:00,25.52,25.62,25.32,25.36,1858500.0,17.9542,18.0245,17.8135,17.8416,1858500.0
2008-02-21 09:30:00,25.63,25.65,25.23,25.57,1733500.0,18.0316,18.0456,17.7501,17.9893,1733500.0
2008-02-21 10:00:00,25.59,25.66,25.25,25.58,1534000.0,18.0034,18.0527,17.7642,17.9964,1534000.0
2008-02-21 10:30:00,25.58,25.6,25.0,25.0,1072500.0,17.9964,18.0104,17.5883,17.5883,1072500.0
2008-02-21 11:00:00,25.0,25.37,24.94,25.32,858500.0,17.5883,17.8486,17.5461,17.8135,858500.0
2008-02-21 11:30:00,25.32,25.64,25.32,25.51,903000.0,17.8135,18.0386,17.8135,17.9471,903000.0
2008-02-21 12:00:00,25.5,25.57,25.15,25.28,753500.0,17.9401,17.9893,17.6939,17.7853,753500.0
2008-02-21 12:30:00,25.27,25.32,25.09,25.18,602500.0,17.7783,17.8135,17.6516,17.715,602500.0
2008-02-21 13:00:00,25.18,25.2,24.86,24.89,640500.0,17.715,17.729,17.4898,17.5109,640500.0
2008-02-21 13:30:00,24.89,24.9,24.45,24.57,1971500.0,17.5109,17.518,17.2014,17.2858,1971500.0
2008-02-21 14:00:00,24.57,24.9,24.51,24.9,1530000.0,17.2858,17.518,17.2436,17.518,1530000.0
2008-02-21 14:30:00,24.9,24.94,24.67,24.73,582500.0,17.518,17.5461,17.3562,17.3984,582500.0
2008-02-21 15:00:00,24.72,24.78,24.53,24.62,1084500.0,17.3913,17.4336,17.2577,17.321,1084500.0
2008-02-21 15:30:00,24.62,24.71,24.42,24.57,1608000.0,17.321,17.3843,17.1803,17.2858,1608000.0
2008-02-22 09:30:00,24.4,24.9,24.23,24.47,1216500.0,17.1662,17.518,17.0466,17.2155,1216500.0
2008-02-22 10:00:00,24.46,24.47,24.0,24.27,1638500.0,17.2084,17.2155,16.8848,17.0747,1638500.0
2008-02-22 10:30:00,24.27,24.29,23.97,24.11,1359500.0,17.0747,17.0888,16.8637,16.9622,1359500.0
2008-02-22 11:00:00,24.09,24.42,24.08,24.35,871000.0,16.9481,17.1803,16.9411,17.131,871000.0
2008-02-22 11:30:00,24.31,24.4,24.16,24.28,403000.0,17.1029,17.1662,16.9974,17.0818,403000.0
2008-02-22 12:00:00,24.3,24.31,24.02,24.18,510500.0,17.0959,17.1029,16.8989,17.0114,510500.0
2008-02-22 12:30:00,24.19,24.33,24.1,24.29,433500.0,17.0185,17.117,16.9551,17.0888,433500.0
2008-02-22 13:00:00,24.31,24.62,24.27,24.43,775000.0,17.1029,17.321,17.0747,17.1873,775000.0
2008-02-22 13:30:00,24.45,24.47,24.34,24.37,467500.0,17.2014,17.2155,17.124,17.1451,467500.0
2008-02-22 14:00:00,24.37,24.46,24.28,24.44,490500.0,17.1451,17.2084,17.0818,17.1943,490500.0
2008-02-22 14:30:00,24.43,24.61,24.4,24.52,377500.0,17.1873,17.3139,17.1662,17.2506,377500.0
2008-02-22 15:00:00,24.51,24.63,24.39,24.62,675500.0,17.2436,17.328,17.1592,17.321,675500.0
2008-02-22 15:30:00,24.62,25.23,24.58,25.2,1889000.0,17.321,17.7501,17.2928,17.729,1889000.0
2008-02-25 09:30:00,25.55,25.55,24.94,24.97,938500.0,17.9753,17.9753,17.5461,17.5672,938500.0
2008-02-25 10:00:00,24.99,25.48,24.99,25.44,1148500.0,17.5813,17.926,17.5813,17.8979,1148500.0
2008-02-25 10:30:00,25.46,25.91,25.4,25.85,2550500.0,17.912,18.2285,17.8697,18.1863,2550500.0
2008-02-25 11:00:00,25.85,26.0,25.74,25.94,1171500.0,18.1863,18.2919,18.1089,18.2496,1171500.0
2008-02-25 11:30:00,25.94,26.08,25.83,25.92,1148000.0,18.2496,18.3481,18.1723,18.2356,1148000.0
2008-02-25 12:00:00,25.94,26.02,25.77,25.86,976000.0,18.2496,18.3059,18.13,18.1934,976000.0
2008-02-25 12:30:00,25.86,25.93,25.78,25.78,652500.0,18.1934,18.2426,18.1371,18.1371,652500.0
2008-02-25 13:00:00,25.78,25.92,25.73,25.8,530000.0,18.1371,18.2356,18.1019,18.1512,530000.0
2008-02-25 13:30:00,25.79,25.83,25.53,25.78,641500.0,18.1441,18.1723,17.9612,18.1371,641500.0
2008-02-25 14:00:00,25.78,26.0,25.73,25.97,1051500.0,18.1371,18.2919,18.1019,18.2708,1051500.0
2008-02-25 14:30:00,25.97,26.04,25.8,25.9,1574000.0,18.2708,18.32,18.1512,18.2215,1574000.0
2008-02-25 15:00:00,25.9,26.19,25.87,26.18,1728500.0,18.2215,18.4255,18.2004,18.4185,1728500.0
2008-02-25 15:30:00,26.19,26.22,26.13,26.17,2207500.0,18.4255,18.4466,18.3833,18.4115,2207500.0
2008-02-26 09:30:00,26.08,26.34,25.69,25.7,1545000.0,18.3481,18.5311,18.0738,18.0808,1545000.0
2008-02-26 10:00:00,25.7,25.85,25.45,25.55,1353500.0,18.0808,18.1863,17.9049,17.9753,1353500.0
2008-02-26 10:30:00,25.58,25.97,25.45,25.82,1036000.0,17.9964,18.2708,17.9049,18.1652,1036000.0
2008-02-26 11:00:00,25.83,26.03,25.76,26.0,818500.0,18.1723,18.313,18.123,18.2919,818500.0
2008-02-26 11:30:00,25.99,26.24,25.88,26.1,1339500.0,18.2848,18.4607,18.2074,18.3622,1339500.0
2008-02-26 12:00:00,26.1,26.31,26.07,26.28,635500.0,18.3622,18.51,18.3411,18.4888,635500.0
2008-02-26 12:30:00,26.27,26.28,26.02,26.18,548000.0,18.4818,18.4888,18.3059,18.4185,548000.0
2008-02-26 13:00:00,26.19,26.3,25.98,26.0,395500.0,18.4255,18.5029,18.2778,18.2919,395500.0
2008-02-26 13:30:00,26.0,26.06,25.66,25.71,803500.0,18.2919,18.3341,18.0527,18.0878,803500.0
2008-02-26 14:00:00,25.71,25.88,25.58,25.88,413000.0,18.0878,18.2074,17.9964,18.2074,413000.0
2008-02-26 14:30:00,25.88,25.99,25.83,25.93,480000.0,18.2074,18.2848,18.1723,18.2426,480000.0
2008-02-26 15:00:00,25.93,25.93,25.48,25.63,785500.0,18.2426,18.2426,17.926,18.0316,785500.0
2008-02-26 15:30:00,25.65,25.77,25.51,25.7,1223000.0,18.0456,18.13,17.9471,18.0808,1223000.0
2008-02-27 09:30:00,24.48,25.33,24.48,25.24,2737000.0,17.2225,17.8205,17.2225,17.7572,2737000.0
2008-02-27 10:00:00,25.23,25.76,25.18,25.46,1989500.0,17.7501,18.123,17.715,17.912,1989500.0
2008-02-27 10:30:00,25.46,25.96,25.35,25.85,1502000.0,17.912,18.2637,17.8346,18.1863,1502000.0
2008-02-27 11:00:00,25.85,25.93,25.67,25.72,1219500.0,18.1863,18.2426,18.0597,18.0949,1219500.0
2008-02-27 11:30:00,25.75,25.76,25.33,25.6,1428000.0,18.116,18.123,17.8205,18.0104,1428000.0
2008-02-27 12:00:00,25.6,25.61,25.48,25.58,484500.0,18.0104,18.0175,17.926,17.9964,484500.0
2008-02-27 12:30:00,25.58,25.72,25.57,25.66,463000.0,17.9964,18.0949,17.9893,18.0527,463000.0
2008-02-27 13:00:00,25.63,25.68,25.34,25.44,610500.0,18.0316,18.0667,17.8275,17.8979,610500.0
2008-02-27 13:30:00,25.45,25.48,24.96,25.0,1191000.0,17.9049,17.926,17.5602,17.5883,1191000.0
2008-02-27 14:00:00,25.0,25.0,24.59,24.66,1444000.0,17.5883,17.5883,17.2999,17.3491,1444000.0
2008-02-27 14:30:00,24.66,24.74,24.55,24.67,1172000.0,17.3491,17.4054,17.2717,17.3562,1172000.0
2008-02-27 15:00:00,24.67,24.98,24.64,24.9,1758000.0,17.3562,17.5743,17.3351,17.518,1758000.0
2008-02-27 15:30:00,24.91,25.03,24.83,25.0,2150000.0,17.525,17.6094,17.4687,17.5883,2150000.0
2008-02-28 09:30:00,24.9,25.29,24.87,25.22,1450500.0,17.518,17.7924,17.4969,17.7431,1450500.0
2008-02-28 10:00:00,25.23,25.39,25.19,25.32,794500.0,17.7501,17.8627,17.722,17.8135,794500.0
2008-02-28 10:30:00,25.32,25.57,25.23,25.37,750000.0,17.8135,17.9893,17.7501,17.8486,750000.0
2008-02-28 11:00:00,25.36,25.42,25.0,25.11,629500.0,17.8416,17.8838,17.5883,17.6657,629500.0
2008-02-28 11:30:00,25.08,25.24,24.91,25.21,556000.0,17.6446,17.7572,17.525,17.7361,556000.0
2008-02-28 12:00:00,25.21,25.21,25.0,25.11,313500.0,17.7361,17.7361,17.5883,17.6657,313500.0
2008-02-28 12:30:00,25.1,25.29,25.1,25.21,358000.0,17.6587,17.7924,17.6587,17.7361,358000.0
2008-02-28 13:00:00,25.21,25.28,25.13,25.16,396500.0,17.7361,17.7853,17.6798,17.7009,396500.0
2008-02-28 13:30:00,25.17,25.18,25.04,25.13,367000.0,17.7079,17.715,17.6165,17.6798,367000.0
2008-02-28 14:00:00,25.15,25.41,25.14,25.32,502000.0,17.6939,17.8768,17.6868,17.8135,502000.0
2008-02-28 14:30:00,25.32,25.55,25.29,25.53,533500.0,17.8135,17.9753,17.7924,17.9612,533500.0
2008-02-28 15:00:00,25.54,25.55,25.18,25.26,571500.0,17.9682,17.9753,17.715,17.7712,571500.0
2008-02-28 15:30:00,25.25,25.31,25.19,25.27,779500.0,17.7642,17.8064,17.722,17.7783,779500.0
2008-02-29 09:30:00,25.59,25.7,25.09,25.61,1330000.0,18.0034,18.0808,17.6516,18.0175,1330000.0
2008-02-29 10:00:00,25.64,25.7,25.08,25.12,1504500.0,18.0386,18.0808,17.6446,17.6728,1504500.0
2008-02-29 10:30:00,25.12,25.12,24.81,24.83,886500.0,17.6728,17.6728,17.4547,17.4687,886500.0
2008-02-29 11:00:00,24.84,24.9,24.58,24.78,925000.0,17.4758,17.518,17.2928,17.4336,925000.0
2008-02-29 11:30:00,24.78,25.05,24.74,24.82,706000.0,17.4336,17.6235,17.4054,17.4617,706000.0
2008-02-29 12:00:00,24.84,24.99,24.71,24.97,406500.0,17.4758,17.5813,17.3843,17.5672,406500.0
2008-02-29 12:30:00,24.97,24.97,24.72,24.86,352000.0,17.5672,17.5672,17.3913,17.4898,352000.0
2008-02-29 13:00:00,24.85,24.94,24.82,24.83,210000.0,17.4828,17.5461,17.4617,17.4687,210000.0
2008-02-29 13:30:00,24.83,24.83,24.49,24.5,622500.0,17.4687,17.4687,17.2295,17.2366,622500.0
2008-02-29 14:00:00,24.49,24.7,24.41,24.44,663500.0,17.2295,17.3773,17.1732,17.1943,663500.0
2008-02-29 14:30:00,24.45,24.62,24.4,24.61,526500.0,17.2014,17.321,17.1662,17.3139,526500.0
2008-02-29 15:00:00,24.61,24.64,24.42,24.54,662000.0,17.3139,17.3351,17.1803,17.2647,662000.0
2008-02-29 15:30:00,24.54,24.58,24.34,24.47,1844500.0,17.2647,17.2928,17.124,17.2155,1844500.0
2008-03-03 09:30:00,24.1,24.27,23.48,23.96,1886000.0,16.9551,17.0747,16.519,16.8567,1886000.0
2008-03-03 10:00:00,23.98,24.89,23.92,24.75,2467000.0,16.8707,17.5109,16.8285,17.4124,2467000.0
2008-03-03 10:30:00,24.75,24.79,24.38,24.44,1391000.0,17.4124,17.4406,17.1521,17.1943,1391000.0
2008-03-03 11:00:00,24.44,24.52,24.16,24.38,1272500.0,17.1943,17.2506,16.9974,17.1521,1272500.0
2008-03-03 11:30:00,24.37,24.65,24.2,24.61,927000.0,17.1451,17.3421,17.0255,17.3139,927000.0
2008-03-03 12:00:00,24.61,24.61,24.32,24.5,591500.0,17.3139,17.3139,17.1099,17.2366,591500.0
2008-03-03 12:30:00,24.5,24.6,24.3,24.37,582500.0,17.2366,17.3069,17.0959,17.1451,582500.0
2008-03-03 13:00:00,24.38,24.58,24.25,24.44,476500.0,17.1521,17.2928,17.0607,17.1943,476500.0
2008-03-03 13:30:00,24.42,24.51,23.95,23.99,812000.0,17.1803,17.2436,16.8496,16.8778,812000.0
2008-03-03 14:00:00,23.99,24.12,23.8,23.89,1383000.0,16.8778,16.9692,16.7441,16.8074,1383000.0
2008-03-03 14:30:00,23.89,24.03,23.55,23.57,1561000.0,16.8074,16.9059,16.5682,16.5823,1561000.0
2008-03-03 15:00:00,23.56,23.88,23.51,23.81,2154000.0,16.5752,16.8004,16.5401,16.7511,2154000.0
2008-03-03 15:30:00,23.79,24.1,23.79,24.1,2418500.0,16.7371,16.9551,16.7371,16.9551,2418500.0
2008-03-04 09:30:00,23.81,24.76,23.5,24.65,2011500.0,16.7511,17.4195,16.533,17.3421,2011500.0
2008-03-04 10:00:00,24.64,24.8,24.45,24.47,1201500.0,17.3351,17.4476,17.2014,17.2155,1201500.0
2008-03-04 10:30:00,24.45,24.48,24.2,24.21,837500.0,17.2014,17.2225,17.0255,17.0325,837500.0
2008-03-04 11:00:00,24.2,24.23,23.59,23.77,1171500.0,17.0255,17.0466,16.5963,16.723,1171500.0
2008-03-04 11:30:00,23.77,23.96,23.46,23.46,814000.0,16.723,16.8567,16.5049,16.5049,814000.0
2008-03-04 12:00:00,23.46,23.63,23.38,23.54,567000.0,16.5049,16.6245,16.4486,16.5612,567000.0
2008-03-04 12:30:00,23.54,23.73,23.36,23.4,435000.0,16.5612,16.6948,16.4345,16.4627,435000.0
2008-03-04 13:00:00,23.4,23.57,23.19,23.52,660000.0,16.4627,16.5823,16.3149,16.5471,660000.0
2008-03-04 13:30:00,23.52,23.53,23.21,23.24,539500.0,16.5471,16.5541,16.329,16.3501,539500.0
2008-03-04 14:00:00,23.24,23.46,23.01,23.33,826000.0,16.3501,16.5049,16.1883,16.4134,826000.0
2008-03-04 14:30:00,23.34,23.67,23.23,23.6,764500.0,16.4205,16.6526,16.3431,16.6034,764500.0
2008-03-04 15:00:00,23.6,23.99,23.53,23.74,1938000.0,16.6034,16.8778,16.5541,16.7019,1938000.0
2008-03-04 15:30:00,23.74,24.12,23.7,23.95,1713500.0,16.7019,16.9692,16.6737,16.8496,1713500.0
2008-03-05 09:30:00,23.92,24.35,23.7,23.83,1447500.0,16.8285,17.131,16.6737,16.7652,1447500.0
2008-03-05 10:00:00,23.83,24.27,23.83,23.98,1005500.0,16.7652,17.0747,16.7652,16.8707,1005500.0
2008-03-05 10:30:00,24.01,24.49,23.99,24.38,1226000.0,16.8918,17.2295,16.8778,17.1521,1226000.0
2008-03-05 11:00:00,24.38,24.75,24.33,24.72,1168500.0,17.1521,17.4124,17.117,17.3913,1168500.0
2008-03-05 11:30:00,24.71,24.88,24.55,24.73,925500.0,17.3843,17.5039,17.2717,17.3984,925500.0
2008-03-05 12:00:00,24.74,24.89,24.53,24.54,787500.0,17.4054,17.5109,17.2577,17.2647,787500.0
2008-03-05 12:30:00,24.56,24.7,24.47,24.69,730500.0,17.2788,17.3773,17.2155,17.3702,730500.0
2008-03-05 13:00:00,24.7,24.8,24.47,24.56,729000.0,17.3773,17.4476,17.2155,17.2788,729000.0
2008-03-05 13:30:00,24.55,24.56,24.22,24.44,668000.0,17.2717,17.2788,17.0396,17.1943,668000.0
2008-03-05 14:00:00,24.46,24.68,24.4,24.6,469000.0,17.2084,17.3632,17.1662,17.3069,469000.0
2008-03-05 14:30:00,24.6,24.8,24.5,24.74,602000.0,17.3069,17.4476,17.2366,17.4054,602000.0
2008-03-05 15:00:00,24.75,24.75,24.47,24.58,604500.0,17.4124,17.4124,17.2155,17.2928,604500.0
2008-03-05 15:30:00,24.57,24.69,24.52,24.69,664500.0,17.2858,17.3702,17.2506,17.3702,664500.0
2008-03-06 09:30:00,24.6,25.04,24.48,24.85,1306000.0,17.3069,17.6165,17.2225,17.4828,1306000.0
2008-03-06 10:00:00,24.85,24.87,24.5,24.73,1567000.0,17.4828,17.4969,17.2366,17.3984,1567000.0
2008-03-06 10:30:00,24.7,25.0,24.7,24.93,680000.0,17.3773,17.5883,17.3773,17.5391,680000.0
2008-03-06 11:00:00,24.93,24.98,24.67,24.76,484500.0,17.5391,17.5743,17.3562,17.4195,484500.0
2008-03-06 11:30:00,24.76,24.87,24.64,24.67,291000.0,17.4195,17.4969,17.3351,17.3562,291000.0
2008-03-06 12:00:00,24.66,24.66,24.3,24.32,791500.0,17.3491,17.3491,17.0959,17.1099,791500.0
2008-03-06 12:30:00,24.33,24.42,24.23,24.28,575500.0,17.117,17.1803,17.0466,17.0818,575500.0
2008-03-06 13:00:00,24.28,24.49,24.25,24.39,528500.0,17.0818,17.2295,17.0607,17.1592,528500.0
2008-03-06 13:30:00,24.39,24.55,24.27,24.42,505500.0,17.1592,17.2717,17.0747,17.1803,505500.0
2008-03-06 14:00:00,24.42,24.65,24.42,24.51,561000.0,17.1803,17.3421,17.1803,17.2436,561000.0
2008-03-06 14:30:00,24.53,24.83,24.44,24.76,619500.0,17.2577,17.4687,17.1943,17.4195,619500.0
2008-03-06 15:00:00,24.76,24.76,24.43,24.6,958500.0,17.4195,17.4195,17.1873,17.3069,958500.0
2008-03-06 15:30:00,24.58,24.58,24.3,24.31,1054000.0,17.2928,17.2928,17.0959,17.1029,1054000.0
2008-03-07 09:30:00,23.62,24.27,23.62,24.14,1456500.0,16.6175,17.0747,16.6175,16.9833,1456500.0
2008-03-07 10:00:00,24.12,24.2,23.95,24.05,904500.0,16.9692,17.0255,16.8496,16.92,904500.0
2008-03-07 10:30:00,24.05,24.24,23.77,23.91,784000.0,16.92,17.0536,16.723,16.8215,784000.0
2008-03-07 11:00:00,23.9,23.91,23.51,23.54,745500.0,16.8144,16.8215,16.5401,16.5612,745500.0
2008-03-07 11:30:00,23.54,23.6,23.25,23.31,1122500.0,16.5612,16.6034,16.3571,16.3994,1122500.0
2008-03-07 12:00:00,23.31,23.33,22.93,23.03,1325500.0,16.3994,16.4134,16.132,16.2024,1325500.0
2008-03-07 12:30:00,23.05,23.07,22.87,23.05,1071500.0,16.2164,16.2305,16.0898,16.2164,1071500.0
2008-03-07 13:00:00,23.05,23.05,22.77,22.91,1036500.0,16.2164,16.2164,16.0194,16.1179,1036500.0
2008-03-07 13:30:00,22.92,22.97,22.68,22.7,827500.0,16.125,16.1602,15.9561,15.9702,827500.0
2008-03-07 14:00:00,22.71,22.8,22.6,22.73,893500.0,15.9772,16.0406,15.8998,15.9913,893500.0
2008-03-07 14:30:00,22.73,22.97,22.6,22.96,716000.0,15.9913,16.1602,15.8998,16.1531,716000.0
2008-03-07 15:00:00,22.97,23.48,22.86,23.19,3037000.0,16.1602,16.519,16.0828,16.3149,3037000.0
2008-03-07 15:30:00,23.17,23.23,22.88,22.92,1784000.0,16.3009,16.3431,16.0968,16.125,1784000.0
2008-03-10 09:30:00,22.6,22.82,21.34,21.66,3351000.0,15.8998,16.0546,15.0134,15.2385,3351000.0
2008-03-10 10:00:00,21.66,21.76,21.41,21.76,2080500.0,15.2385,15.3089,15.0626,15.3089,2080500.0
2008-03-10 10:30:00,21.77,22.17,21.74,21.99,1532500.0,15.3159,15.5973,15.2948,15.4707,1532500.0
2008-03-10 11:00:00,22.0,22.12,21.54,21.6,895500.0,15.4777,15.5622,15.1541,15.1963,895500.0
2008-03-10 11:30:00,21.6,21.69,21.18,21.47,1246000.0,15.1963,15.2596,14.9008,15.1049,1246000.0
2008-03-10 12:00:00,21.47,21.54,21.25,21.34,1165500.0,15.1049,15.1541,14.9501,15.0134,1165500.0
2008-03-10 12:30:00,21.34,21.68,21.29,21.57,783500.0,15.0134,15.2526,14.9782,15.1752,783500.0
2008-03-10 13:00:00,21.59,21.6,21.26,21.27,618000.0,15.1893,15.1963,14.9571,14.9641,618000.0
2008-03-10 13:30:00,21.26,21.41,21.18,21.18,484500.0,14.9571,15.0626,14.9008,14.9008,484500.0
2008-03-10 14:00:00,21.19,21.35,21.11,21.31,1211500.0,14.9079,15.0204,14.8516,14.9923,1211500.0
2008-03-10 14:30:00,21.31,21.49,21.24,21.31,1138500.0,14.9923,15.1189,14.943,14.9923,1138500.0
2008-03-10 15:00:00,21.31,21.4,21.13,21.28,1328000.0,14.9923,15.0556,14.8657,14.9712,1328000.0
2008-03-10 15:30:00,21.29,21.39,21.01,21.06,2556000.0,14.9782,15.0486,14.7812,14.8164,2556000.0
2008-03-11 09:30:00,21.5,22.18,21.5,22.13,2038500.0,15.126,15.6044,15.126,15.5692,2038500.0
2008-03-11 10:00:00,22.13,22.48,22.1,22.47,1328000.0,15.5692,15.8154,15.5481,15.8084,1328000.0
2008-03-11 10:30:00,22.47,22.48,22.22,22.44,1460500.0,15.8084,15.8154,15.6325,15.7873,1460500.0
2008-03-11 11:00:00,22.44,22.6,22.26,22.48,1368500.0,15.7873,15.8998,15.6606,15.8154,1368500.0
2008-03-11 11:30:00,22.48,22.48,22.08,22.09,1048500.0,15.8154,15.8154,15.534,15.541,1048500.0
2008-03-11 12:00:00,22.08,22.34,22.06,22.28,546000.0,15.534,15.7169,15.5199,15.6747,546000.0
2008-03-11 12:30:00,22.28,22.29,21.98,22.05,575000.0,15.6747,15.6818,15.4637,15.5129,575000.0
2008-03-11 13:00:00,22.06,22.36,21.97,22.36,687500.0,15.5199,15.731,15.4566,15.731,687500.0
2008-03-11 13:30:00,22.36,22.55,22.35,22.52,964500.0,15.731,15.8647,15.724,15.8436,964500.0
2008-03-11 14:00:00,22.53,22.69,22.51,22.68,914000.0,15.8506,15.9632,15.8365,15.9561,914000.0
2008-03-11 14:30:00,22.67,23.12,22.63,22.98,1096000.0,15.9491,16.2657,15.921,16.1672,1096000.0
2008-03-11 15:00:00,22.98,23.37,22.98,23.37,1194000.0,16.1672,16.4416,16.1672,16.4416,1194000.0
2008-03-11 15:30:00,23.36,23.56,23.21,23.54,2137000.0,16.4345,16.5752,16.329,16.5612,2137000.0
2008-03-12 09:30:00,23.42,23.67,22.81,23.0,2165000.0,16.4767,16.6526,16.0476,16.1813,2165000.0
2008-03-12 10:00:00,23.0,23.23,22.9,23.14,1002500.0,16.1813,16.3431,16.1109,16.2798,1002500.0
2008-03-12 10:30:00,23.14,23.77,23.02,23.55,1336000.0,16.2798,16.723,16.1953,16.5682,1336000.0
2008-03-12 11:00:00,23.55,24.08,23.48,24.02,1393000.0,16.5682,16.9411,16.519,16.8989,1393000.0
2008-03-12 11:30:00,24.02,24.02,23.64,23.82,858500.0,16.8989,16.8989,16.6315,16.7582,858500.0
2008-03-12 12:00:00,23.83,23.95,23.75,23.87,495000.0,16.7652,16.8496,16.7089,16.7933,495000.0
2008-03-12 12:30:00,23.88,23.92,23.6,23.63,502500.0,16.8004,16.8285,16.6034,16.6245,502500.0
2008-03-12 13:00:00,23.63,23.76,23.56,23.69,404500.0,16.6245,16.7159,16.5752,16.6667,404500.0
2008-03-12 13:30:00,23.68,23.7,23.4,23.46,505500.0,16.6597,16.6737,16.4627,16.5049,505500.0
2008-03-12 14:00:00,23.45,23.57,23.32,23.42,415500.0,16.4979,16.5823,16.4064,16.4767,415500.0
2008-03-12 14:30:00,23.43,23.71,23.36,23.66,637500.0,16.4838,16.6808,16.4345,16.6456,637500.0
2008-03-12 15:00:00,23.64,23.75,23.51,23.52,1156000.0,16.6315,16.7089,16.5401,16.5471,1156000.0
2008-03-12 15:30:00,23.54,23.57,23.21,23.29,1467000.0,16.5612,16.5823,16.329,16.3853,1467000.0
2008-03-13 09:30:00,22.6,22.92,22.25,22.47,1678500.0,15.8998,16.125,15.6536,15.8084,1678500.0
2008-03-13 10:00:00,22.49,22.69,22.26,22.39,1309500.0,15.8225,15.9632,15.6606,15.7521,1309500.0
2008-03-13 10:30:00,22.45,22.52,22.17,22.39,747000.0,15.7943,15.8436,15.5973,15.7521,747000.0
2008-03-13 11:00:00,22.42,23.22,22.34,23.02,1448500.0,15.7732,16.336,15.7169,16.1953,1448500.0
2008-03-13 11:30:00,22.99,23.15,22.77,23.12,692000.0,16.1742,16.2868,16.0194,16.2657,692000.0
2008-03-13 12:00:00,23.12,23.62,23.12,23.56,1218500.0,16.2657,16.6175,16.2657,16.5752,1218500.0
2008-03-13 12:30:00,23.52,23.6,23.32,23.45,604500.0,16.5471,16.6034,16.4064,16.4979,604500.0
2008-03-13 13:00:00,23.42,23.86,23.38,23.79,761500.0,16.4767,16.7863,16.4486,16.7371,761500.0
2008-03-13 13:30:00,23.81,24.23,23.72,24.06,1411000.0,16.7511,17.0466,16.6878,16.927,1411000.0
2008-03-13 14:00:00,24.06,24.19,23.84,24.18,1159500.0,16.927,17.0185,16.7722,17.0114,1159500.0
2008-03-13 14:30:00,24.17,24.18,23.95,24.04,985000.0,17.0044,17.0114,16.8496,16.9129,985000.0
2008-03-13 15:00:00,24.04,24.37,23.95,24.26,1472500.0,16.9129,17.1451,16.8496,17.0677,1472500.0
2008-03-13 15:30:00,24.24,24.31,24.0,24.01,1914500.0,17.0536,17.1029,16.8848,16.8918,1914500.0
2008-03-14 09:30:00,24.64,24.64,23.38,23.42,1563500.0,17.3351,17.3351,16.4486,16.4767,1563500.0
2008-03-14 10:00:00,23.44,23.9,23.22,23.75,2017500.0,16.4908,16.8144,16.336,16.7089,2017500.0
2008-03-14 10:30:00,23.75,23.95,23.4,23.72,878500.0,16.7089,16.8496,16.4627,16.6878,878500.0
2008-03-14 11:00:00,23.71,23.93,23.49,23.5,791500.0,16.6808,16.8355,16.526,16.533,791500.0
2008-03-14 11:30:00,23.5,23.82,23.43,23.55,497500.0,16.533,16.7582,16.4838,16.5682,497500.0
2008-03-14 12:00:00,23.56,23.66,23.48,23.5,315000.0,16.5752,16.6456,16.519,16.533,315000.0
2008-03-14 12:30:00,23.5,23.51,23.09,23.25,830000.0,16.533,16.5401,16.2446,16.3571,830000.0
2008-03-14 13:00:00,23.25,23.28,22.97,23.1,608000.0,16.3571,16.3783,16.1602,16.2516,608000.0
2008-03-14 13:30:00,23.1,23.15,22.91,22.99,685500.0,16.2516,16.2868,16.1179,16.1742,685500.0
2008-03-14 14:00:00,23.0,23.0,22.47,22.55,1305000.0,16.1813,16.1813,15.8084,15.8647,1305000.0
2008-03-14 14:30:00,22.53,22.95,22.5,22.92,1316000.0,15.8506,16.1461,15.8295,16.125,1316000.0
2008-03-14 15:00:00,22.92,23.6,22.7,23.5,1581500.0,16.125,16.6034,15.9702,16.533,1581500.0
2008-03-14 15:30:00,23.5,23.52,23.01,23.24,1748000.0,16.533,16.5471,16.1883,16.3501,1748000.0
2008-03-17 09:30:00,22.47,22.47,21.71,22.03,2625000.0,15.8084,15.8084,15.2737,15.4988,2625000.0
2008-03-17 10:00:00,22.07,22.74,22.04,22.63,1165500.0,15.527,15.9983,15.5059,15.921,1165500.0
2008-03-17 10:30:00,22.65,23.2,22.29,22.74,1516000.0,15.935,16.322,15.6818,15.9983,1516000.0
2008-03-17 11:00:00,22.72,22.94,22.34,22.39,820000.0,15.9843,16.139,15.7169,15.7521,820000.0
2008-03-17 11:30:00,22.38,22.39,21.92,21.93,734000.0,15.7451,15.7521,15.4214,15.4285,734000.0
2008-03-17 12:00:00,21.92,21.98,21.66,21.74,718000.0,15.4214,15.4637,15.2385,15.2948,718000.0
2008-03-17 12:30:00,21.73,22.09,21.65,22.03,530000.0,15.2878,15.541,15.2315,15.4988,530000.0
2008-03-17 13:00:00,22.02,22.07,21.63,21.73,349500.0,15.4918,15.527,15.2174,15.2878,349500.0
2008-03-17 13:30:00,21.71,21.99,21.56,21.89,619500.0,15.2737,15.4707,15.1682,15.4003,619500.0
2008-03-17 14:00:00,21.94,22.31,21.82,21.93,722000.0,15.4355,15.6958,15.3511,15.4285,722000.0
2008-03-17 14:30:00,21.91,22.19,21.8,22.06,877500.0,15.4144,15.6114,15.337,15.5199,877500.0
2008-03-17 15:00:00,22.07,22.36,21.93,22.13,1421000.0,15.527,15.731,15.4285,15.5692,1421000.0
2008-03-17 15:30:00,22.14,22.47,21.96,21.96,1373000.0,15.5762,15.8084,15.4496,15.4496,1373000.0
2008-03-18 09:30:00,22.9,23.0,22.54,22.71,1759500.0,16.1109,16.1813,15.8576,15.9772,1759500.0
2008-03-18 10:00:00,22.73,22.98,22.73,22.86,773500.0,15.9913,16.1672,15.9913,16.0828,773500.0
2008-03-18 10:30:00,22.83,23.15,22.82,23.12,868500.0,16.0617,16.2868,16.0546,16.2657,868500.0
2008-03-18 11:00:00,23.13,23.39,23.13,23.29,866000.0,16.2727,16.4556,16.2727,16.3853,866000.0
2008-03-18 11:30:00,23.3,23.4,23.2,23.23,347500.0,16.3923,16.4627,16.322,16.3431,347500.0
2008-03-18 12:00:00,23.2,23.3,23.12,23.24,602000.0,16.322,16.3923,16.2657,16.3501,602000.0
2008-03-18 12:30:00,23.25,23.3,23.19,23.23,339000.0,16.3571,16.3923,16.3149,16.3431,339000.0
2008-03-18 13:00:00,23.24,23.31,23.14,23.29,516500.0,16.3501,16.3994,16.2798,16.3853,516500.0
2008-03-18 13:30:00,23.29,23.34,23.22,23.3,296500.0,16.3853,16.4205,16.336,16.3923,296500.0
2008-03-18 14:00:00,23.29,23.4,22.8,22.9,1293000.0,16.3853,16.4627,16.0406,16.1109,1293000.0
2008-03-18 14:30:00,22.87,23.54,22.7,23.5,1401500.0,16.0898,16.5612,15.9702,16.533,1401500.0
2008-03-18 15:00:00,23.52,23.92,23.28,23.85,1776000.0,16.5471,16.8285,16.3783,16.7793,1776000.0
2008-03-18 15:30:00,23.86,24.02,23.79,23.93,1910500.0,16.7863,16.8989,16.7371,16.8355,1910500.0
2008-03-19 09:30:00,23.81,23.83,22.85,22.87,1555500.0,16.7511,16.7652,16.0757,16.0898,1555500.0
2008-03-19 10:00:00,22.9,23.2,22.59,22.87,1699000.0,16.1109,16.322,15.8928,16.0898,1699000.0
2008-03-19 10:30:00,22.87,23.05,22.63,22.84,992500.0,16.0898,16.2164,15.921,16.0687,992500.0
2008-03-19 11:00:00,22.84,22.93,22.7,22.72,491500.0,16.0687,16.132,15.9702,15.9843,491500.0
2008-03-19 11:30:00,22.74,22.81,22.44,22.47,775500.0,15.9983,16.0476,15.7873,15.8084,775500.0
2008-03-19 12:00:00,22.47,22.5,22.05,22.21,1556000.0,15.8084,15.8295,15.5129,15.6255,1556000.0
2008-03-19 12:30:00,22.22,22.28,21.9,21.97,1459000.0,15.6325,15.6747,15.4074,15.4566,1459000.0
2008-03-19 13:00:00,21.98,22.12,21.87,21.94,1324000.0,15.4637,15.5622,15.3863,15.4355,1324000.0
2008-03-19 13:30:00,21.92,22.02,21.81,21.87,1274500.0,15.4214,15.4918,15.3441,15.3863,1274500.0
2008-03-19 14:00:00,21.88,21.89,21.67,21.73,1224500.0,15.3933,15.4003,15.2456,15.2878,1224500.0
2008-03-19 14:30:00,21.72,21.76,21.45,21.7,1756500.0,15.2807,15.3089,15.0908,15.2667,1756500.0
2008-03-19 15:00:00,21.69,22.1,21.56,21.67,2377000.0,15.2596,15.5481,15.1682,15.2456,2377000.0
2008-03-19 15:30:00,21.68,21.79,21.23,21.28,2673500.0,15.2526,15.33,14.936,14.9712,2673500.0
2008-03-20 09:30:00,20.88,21.0,19.8,20.79,6524000.0,14.6898,14.7742,13.93,14.6265,6524000.0
2008-03-20 10:00:00,20.79,20.97,20.43,20.97,2643500.0,14.6265,14.7531,14.3732,14.7531,2643500.0
2008-03-20 10:30:00,20.96,21.4,20.8,21.23,1890500.0,14.7461,15.0556,14.6335,14.936,1890500.0
2008-03-20 11:00:00,21.22,21.26,20.74,20.85,1490500.0,14.929,14.9571,14.5913,14.6687,1490500.0
2008-03-20 11:30:00,20.88,21.04,20.51,20.71,1006500.0,14.6898,14.8023,14.4295,14.5702,1006500.0
2008-03-20 12:00:00,20.71,20.94,20.55,20.57,873500.0,14.5702,14.732,14.4576,14.4717,873500.0
2008-03-20 12:30:00,20.57,20.65,20.41,20.49,612000.0,14.4717,14.528,14.3591,14.4154,612000.0
2008-03-20 13:00:00,20.49,20.69,20.46,20.64,545500.0,14.4154,14.5561,14.3943,14.5209,545500.0
2008-03-20 13:30:00,20.63,21.0,20.61,20.91,1217500.0,14.5139,14.7742,14.4998,14.7109,1217500.0
2008-03-20 14:00:00,20.91,21.06,20.83,21.02,921000.0,14.7109,14.8164,14.6546,14.7883,921000.0
2008-03-20 14:30:00,21.02,21.35,21.02,21.33,1066500.0,14.7883,15.0204,14.7883,15.0064,1066500.0
2008-03-20 15:00:00,21.32,21.45,21.07,21.14,1332000.0,14.9993,15.0908,14.8234,14.8727,1332000.0
2008-03-20 15:30:00,21.14,21.2,20.9,20.99,1891500.0,14.8727,14.9149,14.7038,14.7672,1891500.0
2008-03-24 09:30:00,21.56,22.05,21.42,21.95,1525000.0,15.1682,15.5129,15.0697,15.4426,1525000.0
2008-03-24 10:00:00,21.96,22.12,21.9,21.98,1507500.0,15.4496,15.5622,15.4074,15.4637,1507500.0
2008-03-24 10:30:00,21.97,22.03,21.68,21.71,946000.0,15.4566,15.4988,15.2526,15.2737,946000.0
2008-03-24 11:00:00,21.73,21.78,21.58,21.68,1220500.0,15.2878,15.323,15.1822,15.2526,1220500.0
2008-03-24 11:30:00,21.67,21.79,21.6,21.68,847500.0,15.2456,15.33,15.1963,15.2526,847500.0
2008-03-24 12:00:00,21.68,21.85,21.62,21.79,912000.0,15.2526,15.3722,15.2104,15.33,912000.0
2008-03-24 12:30:00,21.8,22.02,21.79,21.91,926000.0,15.337,15.4918,15.33,15.4144,926000.0
2008-03-24 13:00:00,21.91,21.97,21.81,21.89,436000.0,15.4144,15.4566,15.3441,15.4003,436000.0
2008-03-24 13:30:00,21.89,21.89,21.66,21.82,693000.0,15.4003,15.4003,15.2385,15.3511,693000.0
2008-03-24 14:00:00,21.82,21.86,21.6,21.71,841000.0,15.3511,15.3792,15.1963,15.2737,841000.0
2008-03-24 14:30:00,21.72,21.79,21.45,21.46,896500.0,15.2807,15.33,15.0908,15.0978,896500.0
2008-03-24 15:00:00,21.46,21.59,21.25,21.25,1195500.0,15.0978,15.1893,14.9501,14.9501,1195500.0
2008-03-24 15:30:00,21.25,21.39,21.08,21.28,1813000.0,14.9501,15.0486,14.8305,14.9712,1813000.0
2008-03-25 09:30:00,22.23,22.23,21.7,22.02,2285000.0,15.6395,15.6395,15.2667,15.4918,2285000.0
2008-03-25 10:00:00,22.02,22.09,21.76,21.88,1579500.0,15.4918,15.541,15.3089,15.3933,1579500.0
2008-03-25 10:30:00,21.87,22.03,21.67,21.9,970000.0,15.3863,15.4988,15.2456,15.4074,970000.0
2008-03-25 11:00:00,21.9,22.38,21.87,22.31,1341000.0,15.4074,15.7451,15.3863,15.6958,1341000.0
2008-03-25 11:30:00,22.29,22.38,22.12,22.23,585000.0,15.6818,15.7451,15.5622,15.6395,585000.0
2008-03-25 12:00:00,22.22,22.46,22.15,22.45,815500.0,15.6325,15.8014,15.5833,15.7943,815500.0
2008-03-25 12:30:00,22.46,22.61,22.39,22.57,904500.0,15.8014,15.9069,15.7521,15.8787,904500.0
2008-03-25 13:00:00,22.57,22.6,22.5,22.6,403000.0,15.8787,15.8998,15.8295,15.8998,403000.0
2008-03-25 13:30:00,22.6,22.76,22.6,22.72,574500.0,15.8998,16.0124,15.8998,15.9843,574500.0
2008-03-25 14:00:00,22.71,22.72,22.6,22.67,694000.0,15.9772,15.9843,15.8998,15.9491,694000.0
2008-03-25 14:30:00,22.67,22.73,22.55,22.73,523500.0,15.9491,15.9913,15.8647,15.9913,523500.0
2008-03-25 15:00:00,22.72,22.82,22.67,22.79,784500.0,15.9843,16.0546,15.9491,16.0335,784500.0
2008-03-25 15:30:00,22.79,22.8,22.55,22.7,1131500.0,16.0335,16.0406,15.8647,15.9702,1131500.0
2008-03-26 09:30:00,22.6,22.74,22.08,22.53,929500.0,15.8998,15.9983,15.534,15.8506,929500.0
2008-03-26 10:00:00,22.56,22.91,22.53,22.72,872000.0,15.8717,16.1179,15.8506,15.9843,872000.0
2008-03-26 10:30:00,22.7,22.7,22.28,22.5,1071500.0,15.9702,15.9702,15.6747,15.8295,1071500.0
2008-03-26 11:00:00,22.49,22.73,22.41,22.71,442500.0,15.8225,15.9913,15.7662,15.9772,442500.0
2008-03-26 11:30:00,22.73,22.89,22.64,22.8,582500.0,15.9913,16.1039,15.928,16.0406,582500.0
2008-03-26 12:00:00,22.8,23.0,22.8,22.94,405000.0,16.0406,16.1813,16.0406,16.139,405000.0
2008-03-26 12:30:00,22.93,22.97,22.72,22.77,284000.0,16.132,16.1602,15.9843,16.0194,284000.0
2008-03-26 13:00:00,22.77,22.8,22.68,22.72,204500.0,16.0194,16.0406,15.9561,15.9843,204500.0
2008-03-26 13:30:00,22.72,22.72,22.51,22.53,508000.0,15.9843,15.9843,15.8365,15.8506,508000.0
2008-03-26 14:00:00,22.53,22.64,22.48,22.59,527000.0,15.8506,15.928,15.8154,15.8928,527000.0
2008-03-26 14:30:00,22.58,22.8,22.51,22.8,560500.0,15.8858,16.0406,15.8365,16.0406,560500.0
2008-03-26 15:00:00,22.82,22.82,22.65,22.72,617500.0,16.0546,16.0546,15.935,15.9843,617500.0
2008-03-26 15:30:00,22.72,22.78,22.61,22.77,959500.0,15.9843,16.0265,15.9069,16.0194,959500.0
2008-03-27 09:30:00,22.47,22.57,21.8,22.57,2192500.0,15.8084,15.8787,15.337,15.8787,2192500.0
2008-03-27 10:00:00,22.57,22.65,22.01,22.02,1998500.0,15.8787,15.935,15.4848,15.4918,1998500.0
2008-03-27 10:30:00,22.02,22.19,21.79,22.15,1767000.0,15.4918,15.6114,15.33,15.5833,1767000.0
2008-03-27 11:00:00,22.16,22.49,22.05,22.44,786000.0,15.5903,15.8225,15.5129,15.7873,786000.0
2008-03-27 11:30:00,22.42,22.54,22.33,22.35,626500.0,15.7732,15.8576,15.7099,15.724,626500.0
2008-03-27 12:00:00,22.34,22.58,22.22,22.55,871500.0,15.7169,15.8858,15.6325,15.8647,871500.0
2008-03-27 12:30:00,22.56,22.68,22.55,22.61,447000.0,15.8717,15.9561,15.8647,15.9069,447000.0
2008-03-27 13:00:00,22.62,22.63,22.36,22.38,609000.0,15.9139,15.921,15.731,15.7451,609000.0
2008-03-27 13:30:00,22.36,22.39,22.14,22.22,518500.0,15.731,15.7521,15.5762,15.6325,518500.0
2008-03-27 14:00:00,22.19,22.25,22.06,22.17,523500.0,15.6114,15.6536,15.5199,15.5973,523500.0
2008-03-27 14:30:00,22.16,22.34,22.14,22.22,653500.0,15.5903,15.7169,15.5762,15.6325,653500.0
2008-03-27 15:00:00,22.22,22.28,22.03,22.15,544500.0,15.6325,15.6747,15.4988,15.5833,544500.0
2008-03-27 15:30:00,22.13,22.23,21.83,21.89,1431500.0,15.5692,15.6395,15.3581,15.4003,1431500.0
2008-03-28 09:30:00,22.21,22.22,21.81,21.99,811000.0,15.6255,15.6325,15.3441,15.4707,811000.0
2008-03-28 10:00:00,21.99,22.3,21.98,22.18,597500.0,15.4707,15.6888,15.4637,15.6044,597500.0
2008-03-28 10:30:00,22.2,22.42,22.06,22.21,474500.0,15.6184,15.7732,15.5199,15.6255,474500.0
2008-03-28 11:00:00,22.19,22.43,22.13,22.41,481500.0,15.6114,15.7802,15.5692,15.7662,481500.0
2008-03-28 11:30:00,22.43,22.55,22.38,22.46,909500.0,15.7802,15.8647,15.7451,15.8014,909500.0
2008-03-28 12:00:00,22.46,22.48,22.25,22.31,323000.0,15.8014,15.8154,15.6536,15.6958,323000.0
2008-03-28 12:30:00,22.29,22.34,22.14,22.19,163000.0,15.6818,15.7169,15.5762,15.6114,163000.0
2008-03-28 13:00:00,22.18,22.23,22.14,22.15,152000.0,15.6044,15.6395,15.5762,15.5833,152000.0
2008-03-28 13:30:00,22.13,22.13,21.89,22.0,364000.0,15.5692,15.5692,15.4003,15.4777,364000.0
2008-03-28 14:00:00,21.99,22.11,21.98,22.07,406000.0,15.4707,15.5551,15.4637,15.527,406000.0
2008-03-28 14:30:00,22.07,22.12,21.9,21.99,343500.0,15.527,15.5622,15.4074,15.4707,343500.0
2008-03-28 15:00:00,21.99,22.15,21.61,21.67,1023000.0,15.4707,15.5833,15.2034,15.2456,1023000.0
2008-03-28 15:30:00,21.67,21.72,21.56,21.7,1006000.0,15.2456,15.2807,15.1682,15.2667,1006000.0
2008-03-31 08:30:00,21.4,21.4,21.2,21.2,13000.0,15.0556,15.0556,14.9149,14.9149,13000.0
2008-03-31 09:00:00,21.29,21.5,21.29,21.5,1500.0,14.9782,15.126,14.9782,15.126,1500.0
2008-03-31 09:30:00,21.38,21.97,21.08,21.52,1369500.0,15.0415,15.4566,14.8305,15.14,1369500.0
2008-03-31 10:00:00,21.54,21.55,20.98,21.04,927500.0,15.1541,15.1611,14.7601,14.8023,927500.0
2008-03-31 10:30:00,21.03,21.23,20.72,20.82,1002000.0,14.7953,14.936,14.5772,14.6476,1002000.0
2008-03-31 11:00:00,20.79,21.04,20.76,20.8,1393000.0,14.6265,14.8023,14.6053,14.6335,1393000.0
2008-03-31 11:30:00,20.8,20.92,20.72,20.85,1407500.0,14.6335,14.7179,14.5772,14.6687,1407500.0
2008-03-31 12:00:00,20.85,20.87,20.5,20.53,1260000.0,14.6687,14.6827,14.4224,14.4435,1260000.0
2008-03-31 12:30:00,20.54,20.58,20.3,20.5,1001500.0,14.4506,14.4787,14.2817,14.4224,1001500.0
2008-03-31 13:00:00,20.5,20.65,20.43,20.53,786000.0,14.4224,14.528,14.3732,14.4435,786000.0
2008-03-31 13:30:00,20.54,20.59,20.2,20.21,1027500.0,14.4506,14.4857,14.2114,14.2184,1027500.0
2008-03-31 14:00:00,20.21,20.33,20.0,20.31,1588000.0,14.2184,14.3028,14.0707,14.2888,1588000.0
2008-03-31 14:30:00,20.32,20.51,20.25,20.5,1170000.0,14.2958,14.4295,14.2465,14.4224,1170000.0
2008-03-31 15:00:00,20.48,20.66,20.33,20.56,1654500.0,14.4084,14.535,14.3028,14.4646,1654500.0
2008-03-31 15:30:00,20.56,20.83,20.49,20.71,1735500.0,14.4646,14.6546,14.4154,14.5702,1735500.0
2008-04-01 08:30:00,20.9,21.0,20.9,21.0,6000.0,14.7038,14.7742,14.7038,14.7742,6000.0
2008-04-01 09:00:00,20.99,20.99,20.99,20.99,500.0,14.7672,14.7672,14.7672,14.7672,500.0
2008-04-01 09:30:00,20.83,21.0,19.47,19.92,4573000.0,14.6546,14.7742,13.6978,14.0144,4573000.0
2008-04-01 10:00:00,19.92,20.2,19.91,20.13,1879500.0,14.0144,14.2114,14.0073,14.1621,1879500.0
2008-04-01 10:30:00,20.13,20.45,19.87,20.39,1939500.0,14.1621,14.3873,13.9792,14.345,1939500.0
2008-04-01 11:00:00,20.39,20.64,20.3,20.63,914000.0,14.345,14.5209,14.2817,14.5139,914000.0
2008-04-01 11:30:00,20.63,20.99,20.55,20.91,1392000.0,14.5139,14.7672,14.4576,14.7109,1392000.0
2008-04-01 12:00:00,20.9,21.01,20.74,20.98,1026000.0,14.7038,14.7812,14.5913,14.7601,1026000.0
2008-04-01 12:30:00,20.96,21.13,20.85,20.95,1002500.0,14.7461,14.8657,14.6687,14.739,1002500.0
2008-04-01 13:00:00,20.94,21.18,20.87,21.16,776000.0,14.732,14.9008,14.6827,14.8868,776000.0
2008-04-01 13:30:00,21.14,21.17,20.93,21.04,500000.0,14.8727,14.8938,14.7249,14.8023,500000.0
2008-04-01 14:00:00,21.02,21.12,20.91,20.97,669000.0,14.7883,14.8586,14.7109,14.7531,669000.0
2008-04-01 14:30:00,20.98,21.2,20.97,21.12,787000.0,14.7601,14.9149,14.7531,14.8586,787000.0
2008-04-01 15:00:00,21.13,21.26,21.09,21.18,919500.0,14.8657,14.9571,14.8375,14.9008,919500.0
2008-04-01 15:30:00,21.18,21.38,21.02,21.27,2046000.0,14.9008,15.0415,14.7883,14.9641,2046000.0
2008-04-02 09:30:00,20.9,21.04,20.52,20.61,1908500.0,14.7038,14.8023,14.4365,14.4998,1908500.0
2008-04-02 10:00:00,20.61,21.14,20.55,21.03,1328500.0,14.4998,14.8727,14.4576,14.7953,1328500.0
2008-04-02 10:30:00,21.03,21.57,21.0,21.54,1002000.0,14.7953,15.1752,14.7742,15.1541,1002000.0
2008-04-02 11:00:00,21.55,21.72,21.31,21.48,1044000.0,15.1611,15.2807,14.9923,15.1119,1044000.0
2008-04-02 11:30:00,21.47,21.67,21.36,21.63,670000.0,15.1049,15.2456,15.0275,15.2174,670000.0
2008-04-02 12:00:00,21.63,21.74,21.51,21.55,650000.0,15.2174,15.2948,15.133,15.1611,650000.0
2008-04-02 12:30:00,21.54,21.68,21.48,21.6,555000.0,15.1541,15.2526,15.1119,15.1963,555000.0
2008-04-02 13:00:00,21.6,21.62,21.18,21.31,721500.0,15.1963,15.2104,14.9008,14.9923,721500.0
2008-04-02 13:30:00,21.31,21.54,21.18,21.41,582500.0,14.9923,15.1541,14.9008,15.0626,582500.0
2008-04-02 14:00:00,21.42,21.55,21.34,21.37,634500.0,15.0697,15.1611,15.0134,15.0345,634500.0
2008-04-02 14:30:00,21.38,21.39,20.96,21.13,854500.0,15.0415,15.0486,14.7461,14.8657,854500.0
2008-04-02 15:00:00,21.11,21.2,20.95,21.13,918500.0,14.8516,14.9149,14.739,14.8657,918500.0
2008-04-02 15:30:00,21.15,21.22,21.02,21.21,1221500.0,14.8797,14.929,14.7883,14.9219,1221500.0
2008-04-03 09:30:00,20.99,22.3,20.8,22.29,2324500.0,14.7672,15.6888,14.6335,15.6818,2324500.0
2008-04-03 10:00:00,22.27,22.6,22.17,22.42,2349500.0,15.6677,15.8998,15.5973,15.7732,2349500.0
2008-04-03 10:30:00,22.44,22.69,22.29,22.53,1537000.0,15.7873,15.9632,15.6818,15.8506,1537000.0
2008-04-03 11:00:00,22.55,22.89,22.43,22.59,1579500.0,15.8647,16.1039,15.7802,15.8928,1579500.0
2008-04-03 11:30:00,22.62,22.74,22.58,22.63,900500.0,15.9139,15.9983,15.8858,15.921,900500.0
2008-04-03 12:00:00,22.6,22.82,22.55,22.77,614000.0,15.8998,16.0546,15.8647,16.0194,614000.0
2008-04-03 12:30:00,22.77,23.16,22.73,23.01,1191000.0,16.0194,16.2938,15.9913,16.1883,1191000.0
2008-04-03 13:00:00,23.01,23.28,22.96,23.22,1028000.0,16.1883,16.3783,16.1531,16.336,1028000.0
2008-04-03 13:30:00,23.2,23.32,23.05,23.15,1177500.0,16.322,16.4064,16.2164,16.2868,1177500.0
2008-04-03 14:00:00,23.15,23.2,22.79,22.95,1482000.0,16.2868,16.322,16.0335,16.1461,1482000.0
2008-04-03 14:30:00,22.95,23.04,22.71,23.01,933500.0,16.1461,16.2094,15.9772,16.1883,933500.0
2008-04-03 15:00:00,23.03,23.05,22.84,22.87,1278500.0,16.2024,16.2164,16.0687,16.0898,1278500.0
2008-04-03 15:30:00,22.85,22.96,22.74,22.87,2347500.0,16.0757,16.1531,15.9983,16.0898,2347500.0
2008-04-04 09:30:00,23.69,24.54,23.55,24.33,3537500.0,16.6667,17.2647,16.5682,17.117,3537500.0
2008-04-04 10:00:00,24.32,24.32,23.81,24.06,2025500.0,17.1099,17.1099,16.7511,16.927,2025500.0
2008-04-04 10:30:00,24.05,24.3,23.95,24.3,1223500.0,16.92,17.0959,16.8496,17.0959,1223500.0
2008-04-04 11:00:00,24.3,24.89,24.25,24.88,1756500.0,17.0959,17.5109,17.0607,17.5039,1756500.0
2008-04-04 11:30:00,24.87,25.12,24.8,24.88,1339000.0,17.4969,17.6728,17.4476,17.5039,1339000.0
2008-04-04 12:00:00,24.88,25.14,24.87,25.1,1123500.0,17.5039,17.6868,17.4969,17.6587,1123500.0
2008-04-04 12:30:00,25.09,25.11,24.91,24.95,836000.0,17.6516,17.6657,17.525,17.5532,836000.0
2008-04-04 13:00:00,24.96,25.11,24.86,25.11,847500.0,17.5602,17.6657,17.4898,17.6657,847500.0
2008-04-04 13:30:00,25.09,25.11,24.93,25.05,636500.0,17.6516,17.6657,17.5391,17.6235,636500.0
2008-04-04 14:00:00,25.04,25.43,25.0,25.34,1784000.0,17.6165,17.8908,17.5883,17.8275,1784000.0
2008-04-04 14:30:00,25.34,25.36,25.16,25.21,1075000.0,17.8275,17.8416,17.7009,17.7361,1075000.0
2008-04-04 15:00:00,25.21,25.29,24.94,25.12,1635500.0,17.7361,17.7924,17.5461,17.6728,1635500.0
2008-04-04 15:30:00,25.12,25.28,24.98,25.16,1868000.0,17.6728,17.7853,17.5743,17.7009,1868000.0
2008-04-07 09:30:00,25.9,26.6,25.65,26.3,3535000.0,18.2215,18.714,18.0456,18.5029,3535000.0
2008-04-07 10:00:00,26.3,26.38,25.86,25.94,1709500.0,18.5029,18.5592,18.1934,18.2496,1709500.0
2008-04-07 10:30:00,25.94,26.09,25.66,26.06,1585500.0,18.2496,18.3552,18.0527,18.3341,1585500.0
2008-04-07 11:00:00,26.07,26.19,25.91,26.09,690500.0,18.3411,18.4255,18.2285,18.3552,690500.0
2008-04-07 11:30:00,26.08,26.41,26.07,26.13,920500.0,18.3481,18.5803,18.3411,18.3833,920500.0
2008-04-07 12:00:00,26.12,26.13,25.95,26.06,704500.0,18.3763,18.3833,18.2567,18.3341,704500.0
2008-04-07 12:30:00,26.07,26.19,25.97,26.01,588000.0,18.3411,18.4255,18.2708,18.2989,588000.0
2008-04-07 13:00:00,26.01,26.04,25.72,25.79,691000.0,18.2989,18.32,18.0949,18.1441,691000.0
2008-04-07 13:30:00,25.8,25.89,25.58,25.69,891500.0,18.1512,18.2145,17.9964,18.0738,891500.0
2008-04-07 14:00:00,25.68,25.76,25.0,25.06,1651500.0,18.0667,18.123,17.5883,17.6305,1651500.0
2008-04-07 14:30:00,25.06,25.48,24.92,25.18,1426000.0,17.6305,17.926,17.532,17.715,1426000.0
2008-04-07 15:00:00,25.17,25.61,24.93,25.59,1218500.0,17.7079,18.0175,17.5391,18.0034,1218500.0
2008-04-07 15:30:00,25.59,25.64,25.25,25.42,1639500.0,18.0034,18.0386,17.7642,17.8838,1639500.0
2008-04-08 09:30:00,25.2,26.03,25.0,25.76,1937000.0,17.729,18.313,17.5883,18.123,1937000.0
2008-04-08 10:00:00,25.76,26.45,25.56,26.41,2789500.0,18.123,18.6085,17.9823,18.5803,2789500.0
2008-04-08 10:30:00,26.41,26.59,26.26,26.26,2067000.0,18.5803,18.7069,18.4748,18.4748,2067000.0
2008-04-08 11:00:00,26.27,26.36,26.1,26.28,1029000.0,18.4818,18.5451,18.3622,18.4888,1029000.0
2008-04-08 11:30:00,26.29,26.4,26.09,26.11,725000.0,18.4959,18.5733,18.3552,18.3692,725000.0
2008-04-08 12:00:00,26.11,26.19,25.93,25.98,701000.0,18.3692,18.4255,18.2426,18.2778,701000.0
2008-04-08 12:30:00,25.99,26.08,25.8,26.01,650000.0,18.2848,18.3481,18.1512,18.2989,650000.0
2008-04-08 13:00:00,26.02,26.09,25.94,26.01,384000.0,18.3059,18.3552,18.2496,18.2989,384000.0
2008-04-08 13:30:00,25.99,26.13,25.93,26.06,357000.0,18.2848,18.3833,18.2426,18.3341,357000.0
2008-04-08 14:00:00,26.06,26.09,25.92,26.05,801500.0,18.3341,18.3552,18.2356,18.327,801500.0
2008-04-08 14:30:00,26.05,26.24,26.0,26.2,636500.0,18.327,18.4607,18.2919,18.4326,636500.0
2008-04-08 15:00:00,26.21,26.23,26.06,26.21,515500.0,18.4396,18.4537,18.3341,18.4396,515500.0
2008-04-08 15:30:00,26.21,26.35,26.1,26.11,1619500.0,18.4396,18.5381,18.3622,18.3692,1619500.0
2008-04-09 09:30:00,26.59,27.2,26.47,27.1,3850500.0,18.7069,19.1361,18.6225,19.0657,3850500.0
2008-04-09 10:00:00,27.1,27.11,26.6,26.67,2559000.0,19.0657,19.0728,18.714,18.7632,2559000.0
2008-04-09 10:30:00,26.68,26.9,26.44,26.88,1976500.0,18.7703,18.925,18.6014,18.911,1976500.0
2008-04-09 11:00:00,26.9,27.35,26.67,26.73,2289500.0,18.925,19.2416,18.7632,18.8054,2289500.0
2008-04-09 11:30:00,26.74,26.86,26.6,26.66,1352500.0,18.8125,18.8969,18.714,18.7562,1352500.0
2008-04-09 12:00:00,26.66,26.74,26.3,26.41,1215000.0,18.7562,18.8125,18.5029,18.5803,1215000.0
2008-04-09 12:30:00,26.43,26.7,26.36,26.39,1003500.0,18.5944,18.7843,18.5451,18.5662,1003500.0
2008-04-09 13:00:00,26.4,26.72,26.4,26.67,580500.0,18.5733,18.7984,18.5733,18.7632,580500.0
2008-04-09 13:30:00,26.68,26.84,26.56,26.76,851000.0,18.7703,18.8828,18.6858,18.8265,851000.0
2008-04-09 14:00:00,26.77,26.82,26.53,26.7,718500.0,18.8336,18.8688,18.6647,18.7843,718500.0
2008-04-09 14:30:00,26.68,26.69,26.45,26.5,678500.0,18.7703,18.7773,18.6085,18.6436,678500.0
2008-04-09 15:00:00,26.52,26.78,26.51,26.69,942500.0,18.6577,18.8406,18.6507,18.7773,942500.0
2008-04-09 15:30:00,26.69,26.93,26.65,26.78,1392500.0,18.7773,18.9461,18.7492,18.8406,1392500.0
2008-04-10 09:30:00,26.9,27.09,26.05,26.26,2329000.0,18.925,19.0587,18.327,18.4748,2329000.0
2008-04-10 10:00:00,26.25,26.72,25.95,26.65,1951500.0,18.4677,18.7984,18.2567,18.7492,1951500.0
2008-04-10 10:30:00,26.64,27.04,26.58,26.91,1675000.0,18.7421,19.0235,18.6999,18.9321,1675000.0
2008-04-10 11:00:00,26.89,27.3,26.85,27.16,1281500.0,18.918,19.2065,18.8899,19.108,1281500.0
2008-04-10 11:30:00,27.19,27.61,27.16,27.52,1140000.0,19.1291,19.4245,19.108,19.3612,1140000.0
2008-04-10 12:00:00,27.49,27.62,27.33,27.57,708000.0,19.3401,19.4316,19.2276,19.3964,708000.0
2008-04-10 12:30:00,27.56,27.74,27.48,27.5,801500.0,19.3894,19.516,19.3331,19.3472,801500.0
2008-04-10 13:00:00,27.51,27.59,27.44,27.56,613500.0,19.3542,19.4105,19.3049,19.3894,613500.0
2008-04-10 13:30:00,27.56,27.7,27.53,27.54,570000.0,19.3894,19.4879,19.3683,19.3753,570000.0
2008-04-10 14:00:00,27.54,27.6,27.37,27.4,506000.0,19.3753,19.4175,19.2557,19.2768,506000.0
2008-04-10 14:30:00,27.39,27.58,27.29,27.55,899500.0,19.2698,19.4034,19.1994,19.3823,899500.0
2008-04-10 15:00:00,27.56,27.65,27.2,27.27,1323500.0,19.3894,19.4527,19.1361,19.1853,1323500.0
2008-04-10 15:30:00,27.27,27.4,27.02,27.4,1280000.0,19.1853,19.2768,19.0095,19.2768,1280000.0
2008-04-11 09:30:00,26.94,27.46,26.91,27.03,1814500.0,18.9532,19.319,18.9321,19.0165,1814500.0
2008-04-11 10:00:00,27.03,27.12,26.62,26.91,1219000.0,19.0165,19.0798,18.7281,18.9321,1219000.0
2008-04-11 10:30:00,26.93,27.3,26.91,27.29,827500.0,18.9461,19.2065,18.9321,19.1994,827500.0
2008-04-11 11:00:00,27.27,27.69,27.12,27.62,1384500.0,19.1853,19.4808,19.0798,19.4316,1384500.0
2008-04-11 11:30:00,27.62,28.01,27.54,27.94,1277000.0,19.4316,19.706,19.3753,19.6567,1277000.0
2008-04-11 12:00:00,27.92,27.92,27.55,27.62,838000.0,19.6426,19.6426,19.3823,19.4316,838000.0
2008-04-11 12:30:00,27.62,27.76,27.51,27.72,399000.0,19.4316,19.5301,19.3542,19.5019,399000.0
2008-04-11 13:00:00,27.7,27.86,27.64,27.75,368500.0,19.4879,19.6004,19.4457,19.523,368500.0
2008-04-11 13:30:00,27.73,27.84,27.65,27.72,950500.0,19.509,19.5864,19.4527,19.5019,950500.0
2008-04-11 14:00:00,27.72,27.73,27.37,27.38,1157500.0,19.5019,19.509,19.2557,19.2627,1157500.0
2008-04-11 14:30:00,27.37,27.67,27.24,27.55,1112000.0,19.2557,19.4668,19.1642,19.3823,1112000.0
2008-04-11 15:00:00,27.55,27.72,27.46,27.69,1407000.0,19.3823,19.5019,19.319,19.4808,1407000.0
2008-04-11 15:30:00,27.7,27.75,27.49,27.74,1790500.0,19.4879,19.523,19.3401,19.516,1790500.0
2008-04-14 09:30:00,27.94,28.89,27.77,28.87,3157000.0,19.6567,20.3251,19.5371,20.311,3157000.0
2008-04-14 10:00:00,28.87,29.29,28.61,28.77,2217500.0,20.311,20.6065,20.1281,20.2406,2217500.0
2008-04-14 10:30:00,28.79,28.92,28.67,28.74,1160500.0,20.2547,20.3462,20.1703,20.2195,1160500.0
2008-04-14 11:00:00,28.74,28.88,28.5,28.56,856000.0,20.2195,20.318,20.0507,20.0929,856000.0
2008-04-14 11:30:00,28.58,28.8,28.54,28.78,488000.0,20.107,20.2618,20.0788,20.2477,488000.0
2008-04-14 12:00:00,28.76,28.93,28.72,28.83,861000.0,20.2336,20.3532,20.2055,20.2829,861000.0
2008-04-14 12:30:00,28.84,28.98,28.82,28.86,567500.0,20.2899,20.3884,20.2758,20.304,567500.0
2008-04-14 13:00:00,28.85,28.98,28.8,28.85,603000.0,20.2969,20.3884,20.2618,20.2969,603000.0
2008-04-14 13:30:00,28.87,28.89,28.68,28.72,381500.0,20.311,20.3251,20.1773,20.2055,381500.0
2008-04-14 14:00:00,28.74,28.8,28.63,28.79,717500.0,20.2195,20.2618,20.1422,20.2547,717500.0
2008-04-14 14:30:00,28.79,29.03,28.68,28.74,714000.0,20.2547,20.4236,20.1773,20.2195,714000.0
2008-04-14 15:00:00,28.74,28.82,28.46,28.6,1276000.0,20.2195,20.2758,20.0226,20.121,1276000.0
2008-04-14 15:30:00,28.59,28.88,28.5,28.85,1452000.0,20.114,20.318,20.0507,20.2969,1452000.0
2008-04-15 09:30:00,29.31,29.31,28.21,28.22,3059500.0,20.6206,20.6206,19.8467,19.8537,3059500.0
2008-04-15 10:00:00,28.22,28.45,28.02,28.24,1657500.0,19.8537,20.0155,19.713,19.8678,1657500.0
2008-04-15 10:30:00,28.24,28.54,28.15,28.53,724500.0,19.8678,20.0788,19.8045,20.0718,724500.0
2008-04-15 11:00:00,28.53,28.55,28.04,28.16,585500.0,20.0718,20.0859,19.7271,19.8115,585500.0
2008-04-15 11:30:00,28.14,28.32,28.09,28.19,359500.0,19.7974,19.9241,19.7622,19.8326,359500.0
2008-04-15 12:00:00,28.18,28.35,28.09,28.3,295500.0,19.8256,19.9452,19.7622,19.91,295500.0
2008-04-15 12:30:00,28.31,28.31,28.09,28.17,341500.0,19.917,19.917,19.7622,19.8185,341500.0
2008-04-15 13:00:00,28.17,28.46,28.15,28.38,339000.0,19.8185,20.0226,19.8045,19.9663,339000.0
2008-04-15 13:30:00,28.4,28.5,28.18,28.42,515000.0,19.9803,20.0507,19.8256,19.9944,515000.0
2008-04-15 14:00:00,28.42,28.64,28.41,28.59,489500.0,19.9944,20.1492,19.9874,20.114,489500.0
2008-04-15 14:30:00,28.59,28.67,28.29,28.35,631500.0,20.114,20.1703,19.903,19.9452,631500.0
2008-04-15 15:00:00,28.35,28.53,28.3,28.51,626500.0,19.9452,20.0718,19.91,20.0577,626500.0
2008-04-15 15:30:00,28.5,28.65,28.4,28.63,1039500.0,20.0507,20.1562,19.9803,20.1422,1039500.0
2008-04-16 09:30:00,29.52,29.65,28.86,29.45,2079500.0,20.7683,20.8598,20.304,20.719,2079500.0
2008-04-16 10:00:00,29.46,30.09,29.4,29.8,2104500.0,20.7261,21.1693,20.6839,20.9653,2104500.0
2008-04-16 10:30:00,29.8,29.98,29.61,29.7,1009500.0,20.9653,21.0919,20.8316,20.8949,1009500.0
2008-04-16 11:00:00,29.68,29.93,29.65,29.84,778500.0,20.8809,21.0567,20.8598,20.9934,778500.0
2008-04-16 11:30:00,29.85,29.86,29.32,29.46,886000.0,21.0005,21.0075,20.6276,20.7261,886000.0
2008-04-16 12:00:00,29.44,29.73,29.36,29.7,670500.0,20.712,20.916,20.6557,20.8949,670500.0
2008-04-16 12:30:00,29.7,29.71,29.44,29.61,461500.0,20.8949,20.902,20.712,20.8316,461500.0
2008-04-16 13:00:00,29.61,29.64,29.43,29.52,332000.0,20.8316,20.8527,20.705,20.7683,332000.0
2008-04-16 13:30:00,29.52,29.66,29.47,29.55,350500.0,20.7683,20.8668,20.7331,20.7894,350500.0
2008-04-16 14:00:00,29.57,29.97,29.42,29.91,999500.0,20.8035,21.0849,20.6979,21.0427,999500.0
2008-04-16 14:30:00,29.92,30.05,29.83,30.0,958500.0,21.0497,21.1412,20.9864,21.106,958500.0
2008-04-16 15:00:00,29.98,30.11,29.87,29.93,834000.0,21.0919,21.1834,21.0145,21.0567,834000.0
2008-04-16 15:30:00,29.93,30.33,29.89,30.2,2038000.0,21.0567,21.3382,21.0286,21.2467,2038000.0
2008-04-17 09:30:00,30.45,30.76,30.01,30.61,2053000.0,21.4226,21.6407,21.113,21.5351,2053000.0
2008-04-17 10:00:00,30.63,30.99,30.34,30.91,1039000.0,21.5492,21.8025,21.3452,21.7462,1039000.0
2008-04-17 10:30:00,30.91,30.98,30.2,30.3,1330000.0,21.7462,21.7955,21.2467,21.3171,1330000.0
2008-04-17 11:00:00,30.3,30.37,29.79,29.88,1396000.0,21.3171,21.3663,20.9583,21.0216,1396000.0
2008-04-17 11:30:00,29.86,29.92,29.5,29.68,1280000.0,21.0075,21.0497,20.7542,20.8809,1280000.0
2008-04-17 12:00:00,29.69,29.86,29.31,29.36,891500.0,20.8879,21.0075,20.6206,20.6557,891500.0
2008-04-17 12:30:00,29.36,29.8,29.33,29.7,455500.0,20.6557,20.9653,20.6346,20.8949,455500.0
2008-04-17 13:00:00,29.72,29.78,29.49,29.68,561500.0,20.909,20.9512,20.7472,20.8809,561500.0
2008-04-17 13:30:00,29.67,29.76,29.43,29.47,595500.0,20.8738,20.9371,20.705,20.7331,595500.0
2008-04-17 14:00:00,29.47,29.75,29.32,29.66,835000.0,20.7331,20.9301,20.6276,20.8668,835000.0
2008-04-17 14:30:00,29.67,29.93,29.63,29.65,609000.0,20.8738,21.0567,20.8457,20.8598,609000.0
2008-04-17 15:00:00,29.65,30.19,29.63,30.1,978500.0,20.8598,21.2397,20.8457,21.1763,978500.0
2008-04-17 15:30:00,30.08,30.22,30.0,30.15,1194500.0,21.1623,21.2608,21.106,21.2115,1194500.0
2008-04-18 09:30:00,30.1,30.6,29.8,30.31,2715000.0,21.1763,21.5281,20.9653,21.3241,2715000.0
2008-04-18 10:00:00,30.34,30.92,30.26,30.81,1758000.0,21.3452,21.7532,21.2889,21.6759,1758000.0
2008-04-18 10:30:00,30.84,31.34,30.79,31.16,1558000.0,21.697,22.0487,21.6618,21.9221,1558000.0
2008-04-18 11:00:00,31.15,31.16,30.83,31.09,953500.0,21.9151,21.9221,21.6899,21.8728,953500.0
2008-04-18 11:30:00,31.08,31.26,30.94,31.18,404000.0,21.8658,21.9924,21.7673,21.9362,404000.0
2008-04-18 12:00:00,31.2,31.48,31.02,31.39,880000.0,21.9502,22.1472,21.8236,22.0839,880000.0
2008-04-18 12:30:00,31.4,31.4,31.15,31.17,405000.0,22.0909,22.0909,21.9151,21.9291,405000.0
2008-04-18 13:00:00,31.17,31.26,30.98,31.0,513500.0,21.9291,21.9924,21.7955,21.8095,513500.0
2008-04-18 13:30:00,31.02,31.05,30.79,30.9,554000.0,21.8236,21.8447,21.6618,21.7392,554000.0
2008-04-18 14:00:00,30.91,30.91,30.43,30.46,765500.0,21.7462,21.7462,21.4085,21.4296,765500.0
2008-04-18 14:30:00,30.48,30.72,30.39,30.53,1031500.0,21.4437,21.6125,21.3804,21.4789,1031500.0
2008-04-18 15:00:00,30.55,30.72,30.35,30.46,862500.0,21.4929,21.6125,21.3522,21.4296,862500.0
2008-04-18 15:30:00,30.46,30.8,30.45,30.74,1049500.0,21.4296,21.6688,21.4226,21.6266,1049500.0
2008-04-21 09:30:00,31.0,31.8,30.85,31.46,1598000.0,21.8095,22.3724,21.704,22.1332,1598000.0
2008-04-21 10:00:00,31.43,31.6,31.22,31.32,1467000.0,22.112,22.2316,21.9643,22.0347,1467000.0
2008-04-21 10:30:00,31.33,31.38,30.76,30.8,1593500.0,22.0417,22.0769,21.6407,21.6688,1593500.0
2008-04-21 11:00:00,30.79,30.89,30.55,30.67,1543500.0,21.6618,21.7321,21.4929,21.5774,1543500.0
2008-04-21 11:30:00,30.67,31.09,30.61,30.8,983500.0,21.5774,21.8728,21.5351,21.6688,983500.0
2008-04-21 12:00:00,30.8,30.97,30.78,30.85,480000.0,21.6688,21.7884,21.6547,21.704,480000.0
2008-04-21 12:30:00,30.87,30.92,30.81,30.88,452000.0,21.7181,21.7532,21.6759,21.7251,452000.0
2008-04-21 13:00:00,30.89,31.27,30.87,31.13,667000.0,21.7321,21.9995,21.7181,21.901,667000.0
2008-04-21 13:30:00,31.15,31.18,30.91,30.99,433500.0,21.9151,21.9362,21.7462,21.8025,433500.0
2008-04-21 14:00:00,30.99,31.02,30.84,30.97,696500.0,21.8025,21.8236,21.697,21.7884,696500.0
2008-04-21 14:30:00,30.97,31.21,30.92,31.14,718000.0,21.7884,21.9573,21.7532,21.908,718000.0
2008-04-21 15:00:00,31.13,31.54,31.11,31.37,1171500.0,21.901,22.1894,21.8869,22.0698,1171500.0
2008-04-21 15:30:00,31.37,31.37,31.11,31.2,1372000.0,22.0698,22.0698,21.8869,21.9502,1372000.0
2008-04-22 09:30:00,31.7,31.7,30.61,30.81,2039000.0,22.302,22.302,21.5351,21.6759,2039000.0
2008-04-22 10:00:00,30.86,30.99,30.27,30.34,1828500.0,21.711,21.8025,21.2959,21.3452,1828500.0
2008-04-22 10:30:00,30.31,30.69,30.3,30.59,963000.0,21.3241,21.5914,21.3171,21.5211,963000.0
2008-04-22 11:00:00,30.58,30.93,30.5,30.93,806500.0,21.514,21.7603,21.4578,21.7603,806500.0
2008-04-22 11:30:00,30.93,31.37,30.83,30.94,1791000.0,21.7603,22.0698,21.6899,21.7673,1791000.0
2008-04-22 12:00:00,30.94,31.03,30.67,30.67,618000.0,21.7673,21.8306,21.5774,21.5774,618000.0
2008-04-22 12:30:00,30.7,30.7,29.96,30.01,1353000.0,21.5985,21.5985,21.0779,21.113,1353000.0
2008-04-22 13:00:00,30.01,30.44,30.0,30.38,1286500.0,21.113,21.4155,21.106,21.3733,1286500.0
2008-04-22 13:30:00,30.38,30.71,30.28,30.64,975500.0,21.3733,21.6055,21.303,21.5563,975500.0
2008-04-22 14:00:00,30.61,30.72,30.44,30.64,699500.0,21.5351,21.6125,21.4155,21.5563,699500.0
2008-04-22 14:30:00,30.66,30.86,30.41,30.52,898000.0,21.5703,21.711,21.3944,21.4718,898000.0
2008-04-22 15:00:00,30.52,30.73,30.4,30.6,909500.0,21.4718,21.6196,21.3874,21.5281,909500.0
2008-04-22 15:30:00,30.58,30.8,30.55,30.65,1051000.0,21.514,21.6688,21.4929,21.5633,1051000.0
2008-04-23 09:30:00,30.83,30.83,29.05,29.06,2761500.0,21.6899,21.6899,20.4376,20.4447,2761500.0
2008-04-23 10:00:00,29.07,29.76,28.8,29.73,3458500.0,20.4517,20.9371,20.2618,20.916,3458500.0
2008-04-23 10:30:00,29.74,29.9,29.51,29.78,1540000.0,20.9231,21.0356,20.7613,20.9512,1540000.0
2008-04-23 11:00:00,29.8,29.9,29.45,29.54,1194500.0,20.9653,21.0356,20.719,20.7824,1194500.0
2008-04-23 11:30:00,29.55,29.61,29.21,29.22,1343500.0,20.7894,20.8316,20.5502,20.5572,1343500.0
2008-04-23 12:00:00,29.24,29.48,29.2,29.33,947500.0,20.5713,20.7402,20.5432,20.6346,947500.0
2008-04-23 12:30:00,29.33,29.36,28.95,29.28,1327500.0,20.6346,20.6557,20.3673,20.5994,1327500.0
2008-04-23 13:00:00,29.27,29.4,29.11,29.37,451500.0,20.5924,20.6839,20.4798,20.6628,451500.0
2008-04-23 13:30:00,29.38,29.63,29.3,29.56,610000.0,20.6698,20.8457,20.6135,20.7964,610000.0
2008-04-23 14:00:00,29.56,29.61,29.3,29.3,785500.0,20.7964,20.8316,20.6135,20.6135,785500.0
2008-04-23 14:30:00,29.3,29.44,29.17,29.38,890000.0,20.6135,20.712,20.5221,20.6698,890000.0
2008-04-23 15:00:00,29.38,29.6,29.36,29.53,806500.0,20.6698,20.8246,20.6557,20.7753,806500.0
2008-04-23 15:30:00,29.52,29.59,29.27,29.59,1345500.0,20.7683,20.8175,20.5924,20.8175,1345500.0
2008-04-24 09:30:00,29.79,29.8,27.24,27.67,4429000.0,20.9583,20.9653,19.1642,19.4668,4429000.0
2008-04-24 10:00:00,27.65,27.72,27.03,27.4,3622500.0,19.4527,19.5019,19.0165,19.2768,3622500.0
2008-04-24 10:30:00,27.4,28.02,27.18,27.94,3395500.0,19.2768,19.713,19.122,19.6567,3395500.0
2008-04-24 11:00:00,27.94,27.95,27.51,27.9,1235000.0,19.6567,19.6638,19.3542,19.6286,1235000.0
2008-04-24 11:30:00,27.87,28.38,27.87,28.02,1669500.0,19.6075,19.9663,19.6075,19.713,1669500.0
2008-04-24 12:00:00,28.02,28.43,28.02,28.1,1131500.0,19.713,20.0014,19.713,19.7693,1131500.0
2008-04-24 12:30:00,28.06,28.2,27.86,28.02,918500.0,19.7411,19.8396,19.6004,19.713,918500.0
2008-04-24 13:00:00,27.98,28.1,27.72,27.84,509000.0,19.6849,19.7693,19.5019,19.5864,509000.0
2008-04-24 13:30:00,27.83,27.86,27.4,27.47,940500.0,19.5793,19.6004,19.2768,19.3261,940500.0
2008-04-24 14:00:00,27.47,28.28,27.45,28.27,824500.0,19.3261,19.8959,19.312,19.8889,824500.0
2008-04-24 14:30:00,28.26,28.49,28.01,28.2,862500.0,19.8818,20.0437,19.706,19.8396,862500.0
2008-04-24 15:00:00,28.16,28.28,27.78,27.83,864500.0,19.8115,19.8959,19.5441,19.5793,864500.0
2008-04-24 15:30:00,27.84,27.98,27.5,27.52,1779000.0,19.5864,19.6849,19.3472,19.3612,1779000.0
2008-04-25 09:30:00,26.47,27.89,26.1,27.66,5635000.0,18.6225,19.6215,18.3622,19.4597,5635000.0
2008-04-25 10:00:00,27.68,28.0,27.0,27.31,2343500.0,19.4738,19.6989,18.9954,19.2135,2343500.0
2008-04-25 10:30:00,27.33,28.43,27.31,28.37,2445500.0,19.2276,20.0014,19.2135,19.9592,2445500.0
2008-04-25 11:00:00,28.36,28.59,28.06,28.54,1675500.0,19.9522,20.114,19.7411,20.0788,1675500.0
2008-04-25 11:30:00,28.58,29.0,28.31,28.92,1332500.0,20.107,20.4025,19.917,20.3462,1332500.0
2008-04-25 12:00:00,28.93,28.97,28.62,28.64,1181000.0,20.3532,20.3814,20.1351,20.1492,1181000.0
2008-04-25 12:30:00,28.64,28.79,28.44,28.51,1268500.0,20.1492,20.2547,20.0085,20.0577,1268500.0
2008-04-25 13:00:00,28.54,28.64,28.32,28.43,836500.0,20.0788,20.1492,19.9241,20.0014,836500.0
2008-04-25 13:30:00,28.41,28.87,28.27,28.8,1454500.0,19.9874,20.311,19.8889,20.2618,1454500.0
2008-04-25 14:00:00,28.8,28.96,28.64,28.85,623500.0,20.2618,20.3743,20.1492,20.2969,623500.0
2008-04-25 14:30:00,28.85,28.85,28.38,28.54,744500.0,20.2969,20.2969,19.9663,20.0788,744500.0
2008-04-25 15:00:00,28.54,28.95,28.53,28.73,1044000.0,20.0788,20.3673,20.0718,20.2125,1044000.0
2008-04-25 15:30:00,28.73,28.98,28.65,28.91,1535000.0,20.2125,20.3884,20.1562,20.3391,1535000.0
2008-04-28 09:30:00,28.56,29.43,28.4,29.14,3552500.0,20.0929,20.705,19.9803,20.501,3552500.0
2008-04-28 10:00:00,29.14,29.14,28.29,28.54,2531000.0,20.501,20.501,19.903,20.0788,2531000.0
2008-04-28 10:30:00,28.51,28.85,28.48,28.66,1007500.0,20.0577,20.2969,20.0366,20.1633,1007500.0
2008-04-28 11:00:00,28.67,28.85,28.24,28.28,1616000.0,20.1703,20.2969,19.8678,19.8959,1616000.0
2008-04-28 11:30:00,28.28,28.36,28.0,28.09,1468500.0,19.8959,19.9522,19.6989,19.7622,1468500.0
2008-04-28 12:00:00,28.09,28.4,28.03,28.34,1151500.0,19.7622,19.9803,19.72,19.9381,1151500.0
2008-04-28 12:30:00,28.38,28.5,28.19,28.24,459000.0,19.9663,20.0507,19.8326,19.8678,459000.0
2008-04-28 13:00:00,28.25,28.27,27.87,27.92,1189000.0,19.8748,19.8889,19.6075,19.6426,1189000.0
2008-04-28 13:30:00,27.93,28.07,27.86,27.99,1323500.0,19.6497,19.7482,19.6004,19.6919,1323500.0
2008-04-28 14:00:00,27.99,28.23,27.92,28.1,878000.0,19.6919,19.8607,19.6426,19.7693,878000.0
2008-04-28 14:30:00,28.1,28.34,28.06,28.17,830500.0,19.7693,19.9381,19.7411,19.8185,830500.0
2008-04-28 15:00:00,28.23,28.3,27.98,28.0,732500.0,19.8607,19.91,19.6849,19.6989,732500.0
2008-04-28 15:30:00,28.0,28.19,27.85,27.95,1209500.0,19.6989,19.8326,19.5934,19.6638,1209500.0
2008-04-29 09:30:00,27.36,27.36,26.56,27.06,2813500.0,19.2487,19.2487,18.6858,19.0376,2813500.0
2008-04-29 10:00:00,27.07,27.17,26.48,26.67,1808500.0,19.0446,19.115,18.6296,18.7632,1808500.0
2008-04-29 10:30:00,26.65,26.72,26.37,26.61,1318500.0,18.7492,18.7984,18.5522,18.721,1318500.0
2008-04-29 11:00:00,26.58,26.7,26.45,26.62,1313000.0,18.6999,18.7843,18.6085,18.7281,1313000.0
2008-04-29 11:30:00,26.6,26.68,26.35,26.48,1054500.0,18.714,18.7703,18.5381,18.6296,1054500.0
2008-04-29 12:00:00,26.46,26.54,26.21,26.3,633500.0,18.6155,18.6718,18.4396,18.5029,633500.0
2008-04-29 12:30:00,26.28,26.3,26.17,26.2,978000.0,18.4888,18.5029,18.4115,18.4326,978000.0
2008-04-29 13:00:00,26.21,26.39,26.1,26.3,697000.0,18.4396,18.5662,18.3622,18.5029,697000.0
2008-04-29 13:30:00,26.3,26.65,26.3,26.6,716000.0,18.5029,18.7492,18.5029,18.714,716000.0
2008-04-29 14:00:00,26.59,26.6,26.33,26.33,608500.0,18.7069,18.714,18.524,18.524,608500.0
2008-04-29 14:30:00,26.34,26.5,26.1,26.38,943000.0,18.5311,18.6436,18.3622,18.5592,943000.0
2008-04-29 15:00:00,26.38,26.49,26.2,26.25,789500.0,18.5592,18.6366,18.4326,18.4677,789500.0
2008-04-29 15:30:00,26.23,26.38,26.17,26.28,1767000.0,18.4537,18.5592,18.4115,18.4888,1767000.0
2008-04-30 09:30:00,26.5,27.18,26.3,26.97,1490500.0,18.6436,19.122,18.5029,18.9743,1490500.0
2008-04-30 10:00:00,26.97,27.38,26.8,27.36,1450000.0,18.9743,19.2627,18.8547,19.2487,1450000.0
2008-04-30 10:30:00,27.36,27.38,26.97,27.13,1090500.0,19.2487,19.2627,18.9743,19.0869,1090500.0
2008-04-30 11:00:00,27.14,27.3,26.94,27.0,1531000.0,19.0939,19.2065,18.9532,18.9954,1531000.0
2008-04-30 11:30:00,26.98,27.04,26.82,26.86,2312500.0,18.9813,19.0235,18.8688,18.8969,2312500.0
2008-04-30 12:00:00,26.86,26.95,26.4,26.52,542000.0,18.8969,18.9602,18.5733,18.6577,542000.0
2008-04-30 12:30:00,26.51,26.6,26.46,26.48,317500.0,18.6507,18.714,18.6155,18.6296,317500.0
2008-04-30 13:00:00,26.49,26.51,26.37,26.39,283000.0,18.6366,18.6507,18.5522,18.5662,283000.0
2008-04-30 13:30:00,26.37,26.55,26.37,26.45,343500.0,18.5522,18.6788,18.5522,18.6085,343500.0
2008-04-30 14:00:00,26.46,26.85,26.3,26.68,996500.0,18.6155,18.8899,18.5029,18.7703,996500.0
2008-04-30 14:30:00,26.68,27.2,26.61,26.7,1158000.0,18.7703,19.1361,18.721,18.7843,1158000.0
2008-04-30 15:00:00,26.69,26.87,26.5,26.65,1127000.0,18.7773,18.9039,18.6436,18.7492,1127000.0
2008-04-30 15:30:00,26.65,26.83,26.6,26.64,1273000.0,18.7492,18.8758,18.714,18.7421,1273000.0
2008-05-01 09:30:00,26.49,26.93,25.94,26.15,1383000.0,18.6366,18.9461,18.2496,18.3974,1383000.0
2008-05-01 10:00:00,26.15,26.25,25.46,25.8,1772500.0,18.3974,18.4677,17.912,18.1512,1772500.0
2008-05-01 10:30:00,25.8,25.84,25.45,25.51,1462000.0,18.1512,18.1793,17.9049,17.9471,1462000.0
2008-05-01 11:00:00,25.51,25.69,25.3,25.43,1812000.0,17.9471,18.0738,17.7994,17.8908,1812000.0
2008-05-01 11:30:00,25.43,25.53,25.3,25.39,708500.0,17.8908,17.9612,17.7994,17.8627,708500.0
2008-05-01 12:00:00,25.38,25.59,25.38,25.47,1290500.0,17.8557,18.0034,17.8557,17.919,1290500.0
2008-05-01 12:30:00,25.47,25.78,25.38,25.64,726000.0,17.919,18.1371,17.8557,18.0386,726000.0
2008-05-01 13:00:00,25.64,25.84,25.53,25.74,641000.0,18.0386,18.1793,17.9612,18.1089,641000.0
2008-05-01 13:30:00,25.74,25.85,25.69,25.78,428000.0,18.1089,18.1863,18.0738,18.1371,428000.0
2008-05-01 14:00:00,25.77,26.16,25.72,26.11,552500.0,18.13,18.4044,18.0949,18.3692,552500.0
2008-05-01 14:30:00,26.11,26.48,26.09,26.33,1053500.0,18.3692,18.6296,18.3552,18.524,1053500.0
2008-05-01 15:00:00,26.35,26.76,26.34,26.59,1361500.0,18.5381,18.8265,18.5311,18.7069,1361500.0
2008-05-01 15:30:00,26.59,26.62,26.17,26.37,1364500.0,18.7069,18.7281,18.4115,18.5522,1364500.0
2008-05-02 09:30:00,26.77,26.88,26.24,26.72,1234000.0,18.8336,18.911,18.4607,18.7984,1234000.0
2008-05-02 10:00:00,26.77,27.17,26.61,26.75,878000.0,18.8336,19.115,18.721,18.8195,878000.0
2008-05-02 10:30:00,26.75,26.9,26.36,26.56,1193500.0,18.8195,18.925,18.5451,18.6858,1193500.0
2008-05-02 11:00:00,26.58,26.89,26.56,26.67,574000.0,18.6999,18.918,18.6858,18.7632,574000.0
2008-05-02 11:30:00,26.7,26.88,26.65,26.79,653500.0,18.7843,18.911,18.7492,18.8477,653500.0
2008-05-02 12:00:00,26.78,26.78,26.54,26.7,1104500.0,18.8406,18.8406,18.6718,18.7843,1104500.0
2008-05-02 12:30:00,26.7,26.8,26.55,26.71,235000.0,18.7843,18.8547,18.6788,18.7914,235000.0
2008-05-02 13:00:00,26.71,26.72,26.42,26.69,261500.0,18.7914,18.7984,18.5873,18.7773,261500.0
2008-05-02 13:30:00,26.68,26.9,26.61,26.82,212000.0,18.7703,18.925,18.721,18.8688,212000.0
2008-05-02 14:00:00,26.8,27.1,26.7,27.02,638500.0,18.8547,19.0657,18.7843,19.0095,638500.0
2008-05-02 14:30:00,27.02,27.15,26.88,26.98,491000.0,19.0095,19.1009,18.911,18.9813,491000.0
2008-05-02 15:00:00,26.97,27.1,26.84,26.98,655500.0,18.9743,19.0657,18.8828,18.9813,655500.0
2008-05-02 15:30:00,27.0,27.11,26.87,27.05,872000.0,18.9954,19.0728,18.9039,19.0306,872000.0
2008-05-05 09:30:00,27.39,27.85,27.22,27.34,1321500.0,19.2698,19.5934,19.1502,19.2346,1321500.0
2008-05-05 10:00:00,27.36,27.49,27.0,27.04,1383500.0,19.2487,19.3401,18.9954,19.0235,1383500.0
2008-05-05 10:30:00,27.05,27.61,26.98,27.25,734000.0,19.0306,19.4245,18.9813,19.1713,734000.0
2008-05-05 11:00:00,27.25,27.44,27.03,27.34,1003000.0,19.1713,19.3049,19.0165,19.2346,1003000.0
2008-05-05 11:30:00,27.37,27.43,27.06,27.15,824500.0,19.2557,19.2979,19.0376,19.1009,824500.0
2008-05-05 12:00:00,27.13,27.17,26.8,26.84,678500.0,19.0869,19.115,18.8547,18.8828,678500.0
2008-05-05 12:30:00,26.85,26.95,26.72,26.83,711500.0,18.8899,18.9602,18.7984,18.8758,711500.0
2008-05-05 13:00:00,26.83,26.89,26.69,26.78,267000.0,18.8758,18.918,18.7773,18.8406,267000.0
2008-05-05 13:30:00,26.8,26.9,26.63,26.64,274000.0,18.8547,18.925,18.7351,18.7421,274000.0
2008-05-05 14:00:00,26.65,26.82,26.6,26.82,591000.0,18.7492,18.8688,18.714,18.8688,591000.0
2008-05-05 14:30:00,26.8,27.05,26.74,26.95,500000.0,18.8547,19.0306,18.8125,18.9602,500000.0
2008-05-05 15:00:00,26.95,27.15,26.95,27.04,405500.0,18.9602,19.1009,18.9602,19.0235,405500.0
2008-05-05 15:30:00,27.05,27.09,26.91,26.93,596500.0,19.0306,19.0587,18.9321,18.9461,596500.0
2008-05-06 09:30:00,27.21,27.3,26.7,26.9,1123500.0,19.1431,19.2065,18.7843,18.925,1123500.0
2008-05-06 10:00:00,26.91,27.29,26.82,27.06,851500.0,18.9321,19.1994,18.8688,19.0376,851500.0
2008-05-06 10:30:00,27.08,27.63,27.04,27.62,1120500.0,19.0517,19.4386,19.0235,19.4316,1120500.0
2008-05-06 11:00:00,27.62,27.85,27.56,27.75,981000.0,19.4316,19.5934,19.3894,19.523,981000.0
2008-05-06 11:30:00,27.75,27.85,27.46,27.6,875500.0,19.523,19.5934,19.319,19.4175,875500.0
2008-05-06 12:00:00,27.62,27.93,27.6,27.66,753500.0,19.4316,19.6497,19.4175,19.4597,753500.0
2008-05-06 12:30:00,27.65,27.72,27.57,27.6,471500.0,19.4527,19.5019,19.3964,19.4175,471500.0
2008-05-06 13:00:00,27.62,27.64,27.44,27.49,373000.0,19.4316,19.4457,19.3049,19.3401,373000.0
2008-05-06 13:30:00,27.49,27.65,27.31,27.61,700000.0,19.3401,19.4527,19.2135,19.4245,700000.0
2008-05-06 14:00:00,27.6,27.67,27.49,27.67,758500.0,19.4175,19.4668,19.3401,19.4668,758500.0
2008-05-06 14:30:00,27.66,27.75,27.52,27.69,542500.0,19.4597,19.523,19.3612,19.4808,542500.0
2008-05-06 15:00:00,27.69,27.86,27.63,27.66,770000.0,19.4808,19.6004,19.4386,19.4597,770000.0
2008-05-06 15:30:00,27.68,27.8,27.65,27.68,819000.0,19.4738,19.5582,19.4527,19.4738,819000.0
2008-05-07 09:30:00,27.66,28.33,27.65,28.01,1502000.0,19.4597,19.9311,19.4527,19.706,1502000.0
2008-05-07 10:00:00,28.01,28.2,27.81,28.03,1037500.0,19.706,19.8396,19.5653,19.72,1037500.0
2008-05-07 10:30:00,28.0,28.21,27.78,28.18,1598000.0,19.6989,19.8467,19.5441,19.8256,1598000.0
2008-05-07 11:00:00,28.17,28.4,28.0,28.23,1200500.0,19.8185,19.9803,19.6989,19.8607,1200500.0
2008-05-07 11:30:00,28.24,28.25,27.93,28.1,1401500.0,19.8678,19.8748,19.6497,19.7693,1401500.0
2008-05-07 12:00:00,28.09,28.12,27.87,28.02,654000.0,19.7622,19.7834,19.6075,19.713,654000.0
2008-05-07 12:30:00,28.01,28.18,28.0,28.18,344000.0,19.706,19.8256,19.6989,19.8256,344000.0
2008-05-07 13:00:00,28.16,28.16,28.03,28.13,396000.0,19.8115,19.8115,19.72,19.7904,396000.0
2008-05-07 13:30:00,28.12,28.19,27.97,28.06,631500.0,19.7834,19.8326,19.6778,19.7411,631500.0
2008-05-07 14:00:00,28.06,28.06,27.42,27.47,918000.0,19.7411,19.7411,19.2909,19.3261,918000.0
2008-05-07 14:30:00,27.47,27.59,27.35,27.54,701000.0,19.3261,19.4105,19.2416,19.3753,701000.0
2008-05-07 15:00:00,27.54,27.59,27.03,27.1,983000.0,19.3753,19.4105,19.0165,19.0657,983000.0
2008-05-07 15:30:00,27.1,27.3,27.04,27.17,888000.0,19.0657,19.2065,19.0235,19.115,888000.0
2008-05-08 09:30:00,27.5,27.57,26.54,26.66,1437500.0,19.3472,19.3964,18.6718,18.7562,1437500.0
2008-05-08 10:00:00,26.64,26.8,26.47,26.69,1327000.0,18.7421,18.8547,18.6225,18.7773,1327000.0
2008-05-08 10:30:00,26.69,26.88,26.56,26.8,1052000.0,18.7773,18.911,18.6858,18.8547,1052000.0
2008-05-08 11:00:00,26.8,27.14,26.78,26.99,1242500.0,18.8547,19.0939,18.8406,18.9884,1242500.0
2008-05-08 11:30:00,26.98,27.04,26.71,26.86,599000.0,18.9813,19.0235,18.7914,18.8969,599000.0
2008-05-08 12:00:00,26.89,26.93,26.68,26.68,971500.0,18.918,18.9461,18.7703,18.7703,971500.0
2008-05-08 12:30:00,26.67,26.9,26.62,26.8,369500.0,18.7632,18.925,18.7281,18.8547,369500.0
2008-05-08 13:00:00,26.79,27.08,26.77,27.05,766500.0,18.8477,19.0517,18.8336,19.0306,766500.0
2008-05-08 13:30:00,27.03,27.44,27.01,27.41,729000.0,19.0165,19.3049,19.0024,19.2838,729000.0
2008-05-08 14:00:00,27.41,27.5,27.31,27.36,1150500.0,19.2838,19.3472,19.2135,19.2487,1150500.0
2008-05-08 14:30:00,27.36,27.47,27.25,27.28,573000.0,19.2487,19.3261,19.1713,19.1924,573000.0
2008-05-08 15:00:00,27.28,27.38,27.21,27.36,839500.0,19.1924,19.2627,19.1431,19.2487,839500.0
2008-05-08 15:30:00,27.33,27.6,27.25,27.52,1708000.0,19.2276,19.4175,19.1713,19.3612,1708000.0
2008-05-09 09:30:00,27.49,27.73,27.09,27.37,1080500.0,19.3401,19.509,19.0587,19.2557,1080500.0
2008-05-09 10:00:00,27.36,27.48,26.72,27.11,879500.0,19.2487,19.3331,18.7984,19.0728,879500.0
2008-05-09 10:30:00,27.11,27.41,27.03,27.35,675000.0,19.0728,19.2838,19.0165,19.2416,675000.0
2008-05-09 11:00:00,27.35,27.48,27.26,27.48,622500.0,19.2416,19.3331,19.1783,19.3331,622500.0
2008-05-09 11:30:00,27.48,27.48,27.28,27.31,322500.0,19.3331,19.3331,19.1924,19.2135,322500.0
2008-05-09 12:00:00,27.32,27.36,27.06,27.15,409000.0,19.2205,19.2487,19.0376,19.1009,409000.0
2008-05-09 12:30:00,27.14,27.22,27.05,27.2,171000.0,19.0939,19.1502,19.0306,19.1361,171000.0
2008-05-09 13:00:00,27.19,27.4,27.16,27.3,166500.0,19.1291,19.2768,19.108,19.2065,166500.0
2008-05-09 13:30:00,27.3,27.34,27.13,27.17,443500.0,19.2065,19.2346,19.0869,19.115,443500.0
2008-05-09 14:00:00,27.17,27.22,27.09,27.13,382000.0,19.115,19.1502,19.0587,19.0869,382000.0
2008-05-09 14:30:00,27.14,27.17,27.09,27.11,278000.0,19.0939,19.115,19.0587,19.0728,278000.0
2008-05-09 15:00:00,27.1,27.31,27.05,27.27,736000.0,19.0657,19.2135,19.0306,19.1853,736000.0
2008-05-09 15:30:00,27.28,27.45,27.25,27.4,725000.0,19.1924,19.312,19.1713,19.2768,725000.0
2008-05-12 09:30:00,27.43,27.55,26.94,27.16,1117000.0,19.2979,19.3823,18.9532,19.108,1117000.0
2008-05-12 10:00:00,27.16,27.24,27.1,27.12,824500.0,19.108,19.1642,19.0657,19.0798,824500.0
2008-05-12 10:30:00,27.12,27.52,27.12,27.36,901000.0,19.0798,19.3612,19.0798,19.2487,901000.0
2008-05-12 11:00:00,27.36,27.54,27.34,27.52,538000.0,19.2487,19.3753,19.2346,19.3612,538000.0
2008-05-12 11:30:00,27.51,27.91,27.51,27.88,605000.0,19.3542,19.6356,19.3542,19.6145,605000.0
2008-05-12 12:00:00,27.89,27.9,27.76,27.8,582500.0,19.6215,19.6286,19.5301,19.5582,582500.0
2008-05-12 12:30:00,27.8,27.84,27.74,27.74,347000.0,19.5582,19.5864,19.516,19.516,347000.0
2008-05-12 13:00:00,27.75,27.79,27.73,27.74,350000.0,19.523,19.5512,19.509,19.516,350000.0
2008-05-12 13:30:00,27.74,27.75,27.57,27.68,393000.0,19.516,19.523,19.3964,19.4738,393000.0
2008-05-12 14:00:00,27.69,27.83,27.63,27.75,532000.0,19.4808,19.5793,19.4386,19.523,532000.0
2008-05-12 14:30:00,27.75,27.97,27.75,27.92,461500.0,19.523,19.6778,19.523,19.6426,461500.0
2008-05-12 15:00:00,27.93,27.94,27.74,27.81,395000.0,19.6497,19.6567,19.516,19.5653,395000.0
2008-05-12 15:30:00,27.78,27.97,27.75,27.88,705000.0,19.5441,19.6778,19.523,19.6145,705000.0
2008-05-13 09:30:00,28.09,28.2,27.11,27.15,967000.0,19.7767,19.8541,19.0867,19.1149,967000.0
2008-05-13 10:00:00,27.17,27.47,27.11,27.3,1222500.0,19.1289,19.3402,19.0867,19.2205,1222500.0
2008-05-13 10:30:00,27.3,27.45,27.13,27.19,646000.0,19.2205,19.3261,19.1008,19.143,646000.0
2008-05-13 11:00:00,27.18,27.48,27.11,27.43,599500.0,19.136,19.3472,19.0867,19.312,599500.0
2008-05-13 11:30:00,27.43,27.64,27.39,27.61,643500.0,19.312,19.4598,19.2838,19.4387,643500.0
2008-05-13 12:00:00,27.61,27.63,27.44,27.49,459000.0,19.4387,19.4528,19.319,19.3542,459000.0
2008-05-13 12:30:00,27.48,27.59,27.44,27.51,188500.0,19.3472,19.4246,19.319,19.3683,188500.0
2008-05-13 13:00:00,27.53,27.59,27.47,27.53,217000.0,19.3824,19.4246,19.3402,19.3824,217000.0
2008-05-13 13:30:00,27.54,27.58,27.5,27.54,262000.0,19.3894,19.4176,19.3613,19.3894,262000.0
2008-05-13 14:00:00,27.53,27.59,27.43,27.5,473500.0,19.3824,19.4246,19.312,19.3613,473500.0
2008-05-13 14:30:00,27.5,27.56,27.48,27.52,434500.0,19.3613,19.4035,19.3472,19.3754,434500.0
2008-05-13 15:00:00,27.54,27.6,27.36,27.45,655500.0,19.3894,19.4317,19.2627,19.3261,655500.0
2008-05-13 15:30:00,27.43,27.47,27.36,27.38,980000.0,19.312,19.3402,19.2627,19.2768,980000.0
2008-05-14 09:30:00,27.42,27.7,27.18,27.52,1342500.0,19.305,19.5021,19.136,19.3754,1342500.0
2008-05-14 10:00:00,27.52,27.84,27.46,27.76,763500.0,19.3754,19.6007,19.3331,19.5443,763500.0
2008-05-14 10:30:00,27.76,28.07,27.74,28.01,899000.0,19.5443,19.7626,19.5302,19.7203,899000.0
2008-05-14 11:00:00,28.01,28.33,27.93,28.19,976000.0,19.7203,19.9456,19.664,19.8471,976000.0
2008-05-14 11:30:00,28.17,28.2,28.01,28.08,806000.0,19.833,19.8541,19.7203,19.7696,806000.0
2008-05-14 12:00:00,28.08,28.2,27.98,28.13,365500.0,19.7696,19.8541,19.6992,19.8048,365500.0
2008-05-14 12:30:00,28.12,28.15,28.01,28.06,302500.0,19.7978,19.8189,19.7203,19.7555,302500.0
2008-05-14 13:00:00,28.05,28.2,27.97,28.09,573000.0,19.7485,19.8541,19.6922,19.7767,573000.0
2008-05-14 13:30:00,28.09,28.13,27.92,27.95,573000.0,19.7767,19.8048,19.657,19.6781,573000.0
2008-05-14 14:00:00,27.96,28.0,27.75,27.78,639500.0,19.6851,19.7133,19.5373,19.5584,639500.0
2008-05-14 14:30:00,27.79,27.92,27.62,27.65,756000.0,19.5655,19.657,19.4458,19.4669,756000.0
2008-05-14 15:00:00,27.64,27.72,27.29,27.32,1104000.0,19.4598,19.5162,19.2134,19.2345,1104000.0
2008-05-14 15:30:00,27.32,27.37,27.12,27.23,1191500.0,19.2345,19.2698,19.0937,19.1712,1191500.0
2008-05-15 09:30:00,27.33,28.04,27.31,28.0,1172000.0,19.2416,19.7415,19.2275,19.7133,1172000.0
2008-05-15 10:00:00,28.0,28.04,27.64,27.81,621500.0,19.7133,19.7415,19.4598,19.5795,621500.0
2008-05-15 10:30:00,27.82,27.86,27.72,27.76,520000.0,19.5866,19.6147,19.5162,19.5443,520000.0
2008-05-15 11:00:00,27.74,27.89,27.71,27.76,415500.0,19.5302,19.6359,19.5091,19.5443,415500.0
2008-05-15 11:30:00,27.74,27.87,27.72,27.79,259500.0,19.5302,19.6218,19.5162,19.5655,259500.0
2008-05-15 12:00:00,27.78,27.8,27.43,27.51,524500.0,19.5584,19.5725,19.312,19.3683,524500.0
2008-05-15 12:30:00,27.51,27.56,27.33,27.45,408000.0,19.3683,19.4035,19.2416,19.3261,408000.0
2008-05-15 13:00:00,27.43,27.55,27.4,27.49,424000.0,19.312,19.3965,19.2909,19.3542,424000.0
2008-05-15 13:30:00,27.49,27.57,27.44,27.54,291500.0,19.3542,19.4106,19.319,19.3894,291500.0
2008-05-15 14:00:00,27.54,27.58,27.45,27.53,435000.0,19.3894,19.4176,19.3261,19.3824,435000.0
2008-05-15 14:30:00,27.52,27.66,27.46,27.55,312500.0,19.3754,19.4739,19.3331,19.3965,312500.0
2008-05-15 15:00:00,27.55,27.63,27.5,27.63,333000.0,19.3965,19.4528,19.3613,19.4528,333000.0
2008-05-15 15:30:00,27.63,27.84,27.55,27.74,934500.0,19.4528,19.6007,19.3965,19.5302,934500.0
2008-05-16 09:30:00,27.76,28.4,27.76,27.97,1442000.0,19.5443,19.9949,19.5443,19.6922,1442000.0
2008-05-16 10:00:00,27.99,28.18,27.65,27.89,984000.0,19.7063,19.84,19.4669,19.6359,984000.0
2008-05-16 10:30:00,27.9,27.93,27.67,27.69,475000.0,19.6429,19.664,19.481,19.495,475000.0
2008-05-16 11:00:00,27.69,27.69,27.31,27.55,837000.0,19.495,19.495,19.2275,19.3965,837000.0
2008-05-16 11:30:00,27.55,27.77,27.53,27.72,308000.0,19.3965,19.5514,19.3824,19.5162,308000.0
2008-05-16 12:00:00,27.71,27.78,27.63,27.75,395500.0,19.5091,19.5584,19.4528,19.5373,395500.0
2008-05-16 12:30:00,27.75,27.82,27.74,27.76,300500.0,19.5373,19.5866,19.5302,19.5443,300500.0
2008-05-16 13:00:00,27.75,27.77,27.69,27.73,230000.0,19.5373,19.5514,19.495,19.5232,230000.0
2008-05-16 13:30:00,27.72,27.72,27.53,27.65,285000.0,19.5162,19.5162,19.3824,19.4669,285000.0
2008-05-16 14:00:00,27.63,27.69,27.54,27.58,245500.0,19.4528,19.495,19.3894,19.4176,245500.0
2008-05-16 14:30:00,27.6,27.74,27.56,27.69,453500.0,19.4317,19.5302,19.4035,19.495,453500.0
2008-05-16 15:00:00,27.68,27.91,27.64,27.87,549000.0,19.488,19.6499,19.4598,19.6218,549000.0
2008-05-16 15:30:00,27.86,28.0,27.8,27.9,894000.0,19.6147,19.7133,19.5725,19.6429,894000.0
2008-05-19 09:30:00,27.99,28.07,27.5,27.59,1040500.0,19.7063,19.7626,19.3613,19.4246,1040500.0
2008-05-19 10:00:00,27.58,27.96,27.53,27.82,693500.0,19.4176,19.6851,19.3824,19.5866,693500.0
2008-05-19 10:30:00,27.83,28.09,27.83,27.97,485500.0,19.5936,19.7767,19.5936,19.6922,485500.0
2008-05-19 11:00:00,27.98,27.99,27.8,27.84,352500.0,19.6992,19.7063,19.5725,19.6007,352500.0
2008-05-19 11:30:00,27.82,27.95,27.66,27.73,531500.0,19.5866,19.6781,19.4739,19.5232,531500.0
2008-05-19 12:00:00,27.74,27.8,27.63,27.65,400000.0,19.5302,19.5725,19.4528,19.4669,400000.0
2008-05-19 12:30:00,27.64,27.69,27.43,27.48,403500.0,19.4598,19.495,19.312,19.3472,403500.0
2008-05-19 13:00:00,27.49,27.62,27.37,27.56,412500.0,19.3542,19.4458,19.2698,19.4035,412500.0
2008-05-19 13:30:00,27.57,27.57,27.16,27.17,580500.0,19.4106,19.4106,19.1219,19.1289,580500.0
2008-05-19 14:00:00,27.17,27.22,26.71,26.84,1113500.0,19.1289,19.1641,18.8051,18.8966,1113500.0
2008-05-19 14:30:00,26.83,26.95,26.63,26.82,830500.0,18.8896,18.9741,18.7488,18.8825,830500.0
2008-05-19 15:00:00,26.82,26.87,26.6,26.61,943500.0,18.8825,18.9177,18.7276,18.7347,943500.0
2008-05-19 15:30:00,26.61,26.62,26.14,26.45,2366000.0,18.7347,18.7417,18.4038,18.622,2366000.0
2008-05-20 09:30:00,26.8,27.02,26.28,26.75,1864000.0,18.8684,19.0233,18.5023,18.8332,1864000.0
2008-05-20 10:00:00,26.73,27.11,26.68,27.05,745000.0,18.8192,19.0867,18.784,19.0445,745000.0
2008-05-20 10:30:00,27.02,27.44,26.94,27.39,935500.0,19.0233,19.319,18.967,19.2838,935500.0
2008-05-20 11:00:00,27.37,27.39,26.97,27.03,689500.0,19.2698,19.2838,18.9881,19.0304,689500.0
2008-05-20 11:30:00,27.06,27.18,26.98,27.05,430000.0,19.0515,19.136,18.9952,19.0445,430000.0
2008-05-20 12:00:00,27.06,27.13,27.02,27.1,604500.0,19.0515,19.1008,19.0233,19.0797,604500.0
2008-05-20 12:30:00,27.11,27.12,26.97,27.03,356500.0,19.0867,19.0937,18.9881,19.0304,356500.0
2008-05-20 13:00:00,27.04,27.22,27.04,27.18,371000.0,19.0374,19.1641,19.0374,19.136,371000.0
2008-05-20 13:30:00,27.18,27.19,27.01,27.08,342500.0,19.136,19.143,19.0163,19.0656,342500.0
2008-05-20 14:00:00,27.08,27.16,27.01,27.08,426000.0,19.0656,19.1219,19.0163,19.0656,426000.0
2008-05-20 14:30:00,27.06,27.16,27.03,27.11,335500.0,19.0515,19.1219,19.0304,19.0867,335500.0
2008-05-20 15:00:00,27.11,27.16,27.04,27.11,742500.0,19.0867,19.1219,19.0374,19.0867,742500.0
2008-05-20 15:30:00,27.12,27.15,26.98,27.09,1257500.0,19.0937,19.1149,18.9952,19.0726,1257500.0
2008-05-21 09:30:00,27.1,27.21,26.82,26.87,1387500.0,19.0797,19.1571,18.8825,18.9177,1387500.0
2008-05-21 10:00:00,26.86,26.9,26.5,26.53,1098500.0,18.9107,18.9389,18.6572,18.6784,1098500.0
2008-05-21 10:30:00,26.54,26.63,26.36,26.57,889000.0,18.6854,18.7488,18.5587,18.7065,889000.0
2008-05-21 11:00:00,26.58,26.74,26.52,26.74,474500.0,18.7136,18.8262,18.6713,18.8262,474500.0
2008-05-21 11:30:00,26.71,26.94,26.67,26.9,522500.0,18.8051,18.967,18.7769,18.9389,522500.0
2008-05-21 12:00:00,26.89,27.03,26.88,27.01,378000.0,18.9318,19.0304,18.9248,19.0163,378000.0
2008-05-21 12:30:00,27.02,27.14,26.98,27.08,490500.0,19.0233,19.1078,18.9952,19.0656,490500.0
2008-05-21 13:00:00,27.09,27.1,26.89,26.93,458000.0,19.0726,19.0797,18.9318,18.96,458000.0
2008-05-21 13:30:00,26.93,27.03,26.85,26.92,544500.0,18.96,19.0304,18.9036,18.9529,544500.0
2008-05-21 14:00:00,26.93,26.93,26.5,26.55,1057500.0,18.96,18.96,18.6572,18.6924,1057500.0
2008-05-21 14:30:00,26.55,26.56,25.93,26.17,1472000.0,18.6924,18.6995,18.2559,18.4249,1472000.0
2008-05-21 15:00:00,26.18,26.27,25.9,25.93,1305000.0,18.4319,18.4953,18.2348,18.2559,1305000.0
2008-05-21 15:30:00,25.94,26.06,25.73,25.87,2246500.0,18.263,18.3475,18.1151,18.2137,2246500.0
2008-05-22 09:30:00,25.8,26.6,25.8,26.53,1401500.0,18.1644,18.7276,18.1644,18.6784,1401500.0
2008-05-22 10:00:00,26.54,26.79,26.43,26.67,1172000.0,18.6854,18.8614,18.6079,18.7769,1172000.0
2008-05-22 10:30:00,26.67,26.96,26.64,26.84,781500.0,18.7769,18.9811,18.7558,18.8966,781500.0
2008-05-22 11:00:00,26.83,26.98,26.73,26.76,514500.0,18.8896,18.9952,18.8192,18.8403,514500.0
2008-05-22 11:30:00,26.75,26.78,26.15,26.17,839000.0,18.8332,18.8544,18.4108,18.4249,839000.0
2008-05-22 12:00:00,26.17,26.26,26.02,26.16,589000.0,18.4249,18.4883,18.3193,18.4179,589000.0
2008-05-22 12:30:00,26.17,26.23,26.02,26.2,366500.0,18.4249,18.4671,18.3193,18.446,366500.0
2008-05-22 13:00:00,26.2,26.4,26.19,26.32,384000.0,18.446,18.5868,18.439,18.5305,384000.0
2008-05-22 13:30:00,26.33,26.6,26.25,26.49,394000.0,18.5375,18.7276,18.4812,18.6502,394000.0
2008-05-22 14:00:00,26.52,26.55,26.31,26.33,442500.0,18.6713,18.6924,18.5235,18.5375,442500.0
2008-05-22 14:30:00,26.33,26.52,26.3,26.47,668000.0,18.5375,18.6713,18.5164,18.6361,668000.0
2008-05-22 15:00:00,26.47,26.49,26.22,26.27,534500.0,18.6361,18.6502,18.4601,18.4953,534500.0
2008-05-22 15:30:00,26.26,26.37,26.24,26.35,768500.0,18.4883,18.5657,18.4742,18.5516,768500.0
2008-05-23 09:30:00,26.27,26.38,25.73,25.9,1428500.0,18.4953,18.5727,18.1151,18.2348,1428500.0
2008-05-23 10:00:00,25.91,26.0,25.31,25.37,1282000.0,18.2418,18.3052,17.8194,17.8617,1282000.0
2008-05-23 10:30:00,25.37,25.43,24.89,25.19,2139000.0,17.8617,17.9039,17.5237,17.7349,2139000.0
2008-05-23 11:00:00,25.19,25.4,25.05,25.24,991000.0,17.7349,17.8828,17.6364,17.7701,991000.0
2008-05-23 11:30:00,25.24,25.26,25.0,25.19,1043500.0,17.7701,17.7842,17.6012,17.7349,1043500.0
2008-05-23 12:00:00,25.19,25.42,25.17,25.33,550000.0,17.7349,17.8969,17.7208,17.8335,550000.0
2008-05-23 12:30:00,25.33,25.34,25.16,25.2,478500.0,17.8335,17.8405,17.7138,17.742,478500.0
2008-05-23 13:00:00,25.21,25.31,25.14,25.21,445000.0,17.749,17.8194,17.6997,17.749,445000.0
2008-05-23 13:30:00,25.21,25.52,25.21,25.44,596500.0,17.749,17.9673,17.749,17.9109,596500.0
2008-05-23 14:00:00,25.44,25.71,25.41,25.71,589000.0,17.9109,18.101,17.8898,18.101,589000.0
2008-05-23 14:30:00,25.7,25.84,25.53,25.69,784500.0,18.094,18.1926,17.9743,18.087,784500.0
2008-05-23 15:00:00,25.66,25.85,25.62,25.8,587500.0,18.0658,18.1996,18.0377,18.1644,587500.0
2008-05-23 15:30:00,25.8,25.88,25.42,25.46,1898500.0,18.1644,18.2207,17.8969,17.925,1898500.0
2008-05-27 09:30:00,25.47,25.54,24.64,24.79,1975000.0,17.9321,17.9813,17.3477,17.4533,1975000.0
2008-05-27 10:00:00,24.78,25.05,24.72,25.02,1518000.0,17.4463,17.6364,17.404,17.6152,1518000.0
2008-05-27 10:30:00,25.02,25.16,24.92,25.04,827000.0,17.6152,17.7138,17.5448,17.6293,827000.0
2008-05-27 11:00:00,25.03,25.04,24.79,24.88,885000.0,17.6223,17.6293,17.4533,17.5167,885000.0
2008-05-27 11:30:00,24.89,24.91,24.41,24.42,1123000.0,17.5237,17.5378,17.1858,17.1928,1123000.0
2008-05-27 12:00:00,24.41,24.47,24.26,24.41,1157500.0,17.1858,17.228,17.0802,17.1858,1157500.0
2008-05-27 12:30:00,24.43,24.63,24.42,24.6,753500.0,17.1999,17.3407,17.1928,17.3195,753500.0
2008-05-27 13:00:00,24.61,24.63,24.41,24.51,769500.0,17.3266,17.3407,17.1858,17.2562,769500.0
2008-05-27 13:30:00,24.51,24.77,24.5,24.72,538500.0,17.2562,17.4392,17.2491,17.404,538500.0
2008-05-27 14:00:00,24.71,24.8,24.63,24.72,683000.0,17.397,17.4604,17.3407,17.404,683000.0
2008-05-27 14:30:00,24.71,24.94,24.69,24.79,775000.0,17.397,17.5589,17.3829,17.4533,775000.0
2008-05-27 15:00:00,24.78,24.83,24.62,24.78,1050000.0,17.4463,17.4815,17.3336,17.4463,1050000.0
2008-05-27 15:30:00,24.78,24.9,24.74,24.75,1112500.0,17.4463,17.5308,17.4181,17.4252,1112500.0
2008-05-28 09:30:00,24.82,25.1,24.61,25.03,2816500.0,17.4744,17.6716,17.3266,17.6223,2816500.0
2008-05-28 10:00:00,25.01,25.46,24.99,25.27,1117500.0,17.6082,17.925,17.5941,17.7913,1117500.0
2008-05-28 10:30:00,25.24,25.49,25.23,25.38,619500.0,17.7701,17.9461,17.7631,17.8687,619500.0
2008-05-28 11:00:00,25.36,25.62,25.3,25.53,783000.0,17.8546,18.0377,17.8124,17.9743,783000.0
2008-05-28 11:30:00,25.51,25.93,25.51,25.78,742000.0,17.9602,18.2559,17.9602,18.1503,742000.0
2008-05-28 12:00:00,25.79,26.13,25.77,26.13,1351000.0,18.1574,18.3967,18.1433,18.3967,1351000.0
2008-05-28 12:30:00,26.13,26.39,26.02,26.37,1095000.0,18.3967,18.5798,18.3193,18.5657,1095000.0
2008-05-28 13:00:00,26.36,26.48,26.36,26.44,643500.0,18.5587,18.6432,18.5587,18.615,643500.0
2008-05-28 13:30:00,26.44,26.57,26.3,26.56,630000.0,18.615,18.7065,18.5164,18.6995,630000.0
2008-05-28 14:00:00,26.56,26.73,26.4,26.71,850000.0,18.6995,18.8192,18.5868,18.8051,850000.0
2008-05-28 14:30:00,26.71,26.95,26.68,26.85,1266000.0,18.8051,18.9741,18.784,18.9036,1266000.0
2008-05-28 15:00:00,26.87,27.03,26.8,26.97,1569500.0,18.9177,19.0304,18.8684,18.9881,1569500.0
2008-05-28 15:30:00,26.96,27.3,26.96,27.29,2884500.0,18.9811,19.2205,18.9811,19.2134,2884500.0
2008-05-29 09:30:00,27.2,27.2,26.52,26.92,1694500.0,19.1501,19.1501,18.6713,18.9529,1694500.0
2008-05-29 10:00:00,26.92,27.05,26.6,26.64,989000.0,18.9529,19.0445,18.7276,18.7558,989000.0
2008-05-29 10:30:00,26.64,27.27,26.61,26.97,1132000.0,18.7558,19.1993,18.7347,18.9881,1132000.0
2008-05-29 11:00:00,26.95,27.35,26.94,27.17,829000.0,18.9741,19.2557,18.967,19.1289,829000.0
2008-05-29 11:30:00,27.16,27.17,26.9,26.93,989500.0,19.1219,19.1289,18.9389,18.96,989500.0
2008-05-29 12:00:00,26.94,27.02,26.78,26.86,619500.0,18.967,19.0233,18.8544,18.9107,619500.0
2008-05-29 12:30:00,26.86,27.19,26.86,27.11,463000.0,18.9107,19.143,18.9107,19.0867,463000.0
2008-05-29 13:00:00,27.1,27.14,26.86,26.97,465500.0,19.0797,19.1078,18.9107,18.9881,465500.0
2008-05-29 13:30:00,26.96,26.99,26.71,26.87,676000.0,18.9811,19.0022,18.8051,18.9177,676000.0
2008-05-29 14:00:00,26.88,27.05,26.8,26.91,489000.0,18.9248,19.0445,18.8684,18.9459,489000.0
2008-05-29 14:30:00,26.91,26.94,26.73,26.79,503000.0,18.9459,18.967,18.8192,18.8614,503000.0
2008-05-29 15:00:00,26.78,26.82,26.46,26.53,905000.0,18.8544,18.8825,18.6291,18.6784,905000.0
2008-05-29 15:30:00,26.53,26.79,26.51,26.59,1088500.0,18.6784,18.8614,18.6643,18.7206,1088500.0
2008-05-30 09:30:00,26.74,27.3,26.74,27.11,1315500.0,18.8262,19.2205,18.8262,19.0867,1315500.0
2008-05-30 10:00:00,27.11,27.13,26.72,26.78,969000.0,19.0867,19.1008,18.8121,18.8544,969000.0
2008-05-30 10:30:00,26.76,27.08,26.7,27.05,579000.0,18.8403,19.0656,18.798,19.0445,579000.0
2008-05-30 11:00:00,27.06,27.2,26.85,27.11,488000.0,19.0515,19.1501,18.9036,19.0867,488000.0
2008-05-30 11:30:00,27.11,27.24,27.09,27.2,362500.0,19.0867,19.1782,19.0726,19.1501,362500.0
2008-05-30 12:00:00,27.2,27.2,27.03,27.16,556000.0,19.1501,19.1501,19.0304,19.1219,556000.0
2008-05-30 12:30:00,27.16,27.21,27.08,27.14,314500.0,19.1219,19.1571,19.0656,19.1078,314500.0
2008-05-30 13:00:00,27.14,27.21,27.08,27.16,473000.0,19.1078,19.1571,19.0656,19.1219,473000.0
2008-05-30 13:30:00,27.16,27.28,27.14,27.24,451500.0,19.1219,19.2064,19.1078,19.1782,451500.0
2008-05-30 14:00:00,27.24,27.24,27.14,27.21,364500.0,19.1782,19.1782,19.1078,19.1571,364500.0
2008-05-30 14:30:00,27.22,27.38,27.21,27.38,920000.0,19.1641,19.2768,19.1571,19.2768,920000.0
2008-05-30 15:00:00,27.36,27.46,27.27,27.43,1065000.0,19.2627,19.3331,19.1993,19.312,1065000.0
2008-05-30 15:30:00,27.43,27.47,27.26,27.36,1923000.0,19.312,19.3402,19.1923,19.2627,1923000.0
2008-06-02 09:30:00,27.35,27.65,27.3,27.58,1149500.0,19.2557,19.4669,19.2205,19.4176,1149500.0
2008-06-02 10:00:00,27.6,27.91,27.55,27.89,1688500.0,19.4317,19.6499,19.3965,19.6359,1688500.0
2008-06-02 10:30:00,27.89,28.38,27.85,28.31,1306000.0,19.6359,19.9808,19.6077,19.9316,1306000.0
2008-06-02 11:00:00,28.3,28.62,28.3,28.48,1140000.0,19.9245,20.1498,19.9245,20.0512,1140000.0
2008-06-02 11:30:00,28.47,28.57,28.4,28.5,924000.0,20.0442,20.1146,19.9949,20.0653,924000.0
2008-06-02 12:00:00,28.5,28.55,28.4,28.48,595000.0,20.0653,20.1005,19.9949,20.0512,595000.0
2008-06-02 12:30:00,28.48,28.48,28.04,28.04,840000.0,20.0512,20.0512,19.7415,19.7415,840000.0
2008-06-02 13:00:00,28.03,28.07,27.86,27.98,569000.0,19.7344,19.7626,19.6147,19.6992,569000.0
2008-06-02 13:30:00,27.98,27.98,27.75,27.8,515500.0,19.6992,19.6992,19.5373,19.5725,515500.0
2008-06-02 14:00:00,27.8,27.81,27.67,27.7,599500.0,19.5725,19.5795,19.481,19.5021,599500.0
2008-06-02 14:30:00,27.72,27.74,27.55,27.55,474500.0,19.5162,19.5302,19.3965,19.3965,474500.0
2008-06-02 15:00:00,27.55,27.59,27.34,27.55,823500.0,19.3965,19.4246,19.2486,19.3965,823500.0
2008-06-02 15:30:00,27.57,27.95,27.56,27.88,1366000.0,19.4106,19.6781,19.4035,19.6288,1366000.0
2008-06-03 09:30:00,28.24,29.03,28.2,29.0,2407000.0,19.8823,20.4385,19.8541,20.4173,2407000.0
2008-06-03 10:00:00,29.0,29.35,28.98,29.27,1914500.0,20.4173,20.6638,20.4033,20.6074,1914500.0
2008-06-03 10:30:00,29.26,29.39,29.12,29.2,1189500.0,20.6004,20.6919,20.5018,20.5582,1189500.0
2008-06-03 11:00:00,29.2,29.34,29.18,29.24,650500.0,20.5582,20.6567,20.5441,20.5863,650500.0
2008-06-03 11:30:00,29.23,29.29,29.16,29.26,1029500.0,20.5793,20.6215,20.53,20.6004,1029500.0
2008-06-03 12:00:00,29.28,29.55,29.26,29.49,893000.0,20.6145,20.8046,20.6004,20.7623,893000.0
2008-06-03 12:30:00,29.49,29.68,29.35,29.66,1290000.0,20.7623,20.8961,20.6638,20.882,1290000.0
2008-06-03 13:00:00,29.66,29.66,29.15,29.16,808000.0,20.882,20.882,20.523,20.53,808000.0
2008-06-03 13:30:00,29.17,29.19,28.46,28.65,2037500.0,20.537,20.5511,20.0372,20.1709,2037500.0
2008-06-03 14:00:00,28.66,28.78,27.95,28.06,1673500.0,20.178,20.2625,19.6781,19.7555,1673500.0
2008-06-03 14:30:00,28.06,28.74,28.02,28.65,1925000.0,19.7555,20.2343,19.7274,20.1709,1925000.0
2008-06-03 15:00:00,28.65,28.86,28.58,28.72,1841500.0,20.1709,20.3188,20.1216,20.2202,1841500.0
2008-06-03 15:30:00,28.7,28.91,28.61,28.83,1311000.0,20.2061,20.354,20.1428,20.2977,1311000.0
2008-06-04 09:30:00,28.8,29.0,28.23,28.4,1702500.0,20.2765,20.4173,19.8752,19.9949,1702500.0
2008-06-04 10:00:00,28.4,28.56,28.21,28.47,759000.0,19.9949,20.1076,19.8612,20.0442,759000.0
2008-06-04 10:30:00,28.45,28.69,28.33,28.41,1229500.0,20.0301,20.1991,19.9456,20.002,1229500.0
2008-06-04 11:00:00,28.4,28.59,28.25,28.59,1240000.0,19.9949,20.1287,19.8893,20.1287,1240000.0
2008-06-04 11:30:00,28.59,28.61,28.49,28.59,486000.0,20.1287,20.1428,20.0583,20.1287,486000.0
2008-06-04 12:00:00,28.57,29.07,28.57,28.96,867000.0,20.1146,20.4666,20.1146,20.3892,867000.0
2008-06-04 12:30:00,28.97,29.22,28.9,28.96,513500.0,20.3962,20.5722,20.3469,20.3892,513500.0
2008-06-04 13:00:00,28.99,28.99,28.76,28.97,657000.0,20.4103,20.4103,20.2484,20.3962,657000.0
2008-06-04 13:30:00,28.98,29.08,28.89,29.04,282500.0,20.4033,20.4737,20.3399,20.4455,282500.0
2008-06-04 14:00:00,29.03,29.11,28.73,28.73,513000.0,20.4385,20.4948,20.2273,20.2273,513000.0
2008-06-04 14:30:00,28.73,28.8,28.43,28.52,939500.0,20.2273,20.2765,20.016,20.0794,939500.0
2008-06-04 15:00:00,28.53,28.64,28.32,28.36,1060500.0,20.0864,20.1639,19.9386,19.9668,1060500.0
2008-06-04 15:30:00,28.35,28.46,28.3,28.45,1399500.0,19.9597,20.0372,19.9245,20.0301,1399500.0
2008-06-05 09:30:00,28.97,29.14,28.62,28.83,1280000.0,20.3962,20.5159,20.1498,20.2977,1280000.0
2008-06-05 10:00:00,28.84,29.14,28.7,28.86,1665500.0,20.3047,20.5159,20.2061,20.3188,1665500.0
2008-06-05 10:30:00,28.89,29.1,28.78,29.05,1363500.0,20.3399,20.4878,20.2625,20.4526,1363500.0
2008-06-05 11:00:00,29.05,29.36,29.04,29.35,776000.0,20.4526,20.6708,20.4455,20.6638,776000.0
2008-06-05 11:30:00,29.34,29.65,29.33,29.65,1098000.0,20.6567,20.875,20.6497,20.875,1098000.0
2008-06-05 12:00:00,29.63,29.85,29.59,29.75,1196000.0,20.8609,21.0158,20.8327,20.9454,1196000.0
2008-06-05 12:30:00,29.77,29.89,29.61,29.86,612500.0,20.9595,21.0439,20.8468,21.0228,612500.0
2008-06-05 13:00:00,29.86,30.0,29.73,29.88,647000.0,21.0228,21.1214,20.9313,21.0369,647000.0
2008-06-05 13:30:00,29.88,30.0,29.8,29.84,889500.0,21.0369,21.1214,20.9806,21.0087,889500.0
2008-06-05 14:00:00,29.84,30.1,29.8,29.88,1071500.0,21.0087,21.1918,20.9806,21.0369,1071500.0
2008-06-05 14:30:00,29.9,30.24,29.83,30.18,1267000.0,21.051,21.2904,21.0017,21.2481,1267000.0
2008-06-05 15:00:00,30.2,30.25,30.01,30.25,1409500.0,21.2622,21.2974,21.1284,21.2974,1409500.0
2008-06-05 15:30:00,30.25,30.54,30.21,30.45,2643500.0,21.2974,21.5016,21.2692,21.4382,2643500.0
2008-06-06 09:30:00,29.82,30.74,29.8,30.7,1915500.0,20.9947,21.6424,20.9806,21.6142,1915500.0
2008-06-06 10:00:00,30.68,30.74,29.98,30.1,1342000.0,21.6001,21.6424,21.1073,21.1918,1342000.0
2008-06-06 10:30:00,30.14,30.3,29.95,30.15,798000.0,21.22,21.3326,21.0862,21.227,798000.0
2008-06-06 11:00:00,30.14,30.16,29.86,29.86,649500.0,21.22,21.234,21.0228,21.0228,649500.0
2008-06-06 11:30:00,29.86,30.2,29.8,30.12,610000.0,21.0228,21.2622,20.9806,21.2059,610000.0
2008-06-06 12:00:00,30.12,30.16,29.8,29.83,706000.0,21.2059,21.234,20.9806,21.0017,706000.0
2008-06-06 12:30:00,29.84,30.28,29.83,30.07,606000.0,21.0087,21.3185,21.0017,21.1707,606000.0
2008-06-06 13:00:00,30.07,30.1,29.85,29.95,362000.0,21.1707,21.1918,21.0158,21.0862,362000.0
2008-06-06 13:30:00,29.96,30.36,29.92,30.2,465000.0,21.0932,21.3749,21.0651,21.2622,465000.0
2008-06-06 14:00:00,30.23,30.23,29.74,29.81,746500.0,21.2833,21.2833,20.9383,20.9876,746500.0
2008-06-06 14:30:00,29.8,29.93,29.62,29.67,720000.0,20.9806,21.0721,20.8539,20.8891,720000.0
2008-06-06 15:00:00,29.68,29.9,29.67,29.69,840000.0,20.8961,21.051,20.8891,20.9031,840000.0
2008-06-06 15:30:00,29.71,29.73,29.21,29.35,1596500.0,20.9172,20.9313,20.5652,20.6638,1596500.0
2008-06-09 09:30:00,30.0,30.49,30.0,30.3,1396000.0,21.1214,21.4664,21.1214,21.3326,1396000.0
2008-06-09 10:00:00,30.3,30.64,30.1,30.63,1203000.0,21.3326,21.572,21.1918,21.5649,1203000.0
2008-06-09 10:30:00,30.63,30.84,30.55,30.78,1107000.0,21.5649,21.7128,21.5086,21.6706,1107000.0
2008-06-09 11:00:00,30.76,30.8,30.61,30.71,337500.0,21.6565,21.6846,21.5509,21.6213,337500.0
2008-06-09 11:30:00,30.72,30.9,30.51,30.52,740500.0,21.6283,21.755,21.4805,21.4875,740500.0
2008-06-09 12:00:00,30.52,30.85,30.51,30.81,517500.0,21.4875,21.7198,21.4805,21.6917,517500.0
2008-06-09 12:30:00,30.82,30.9,30.8,30.84,329500.0,21.6987,21.755,21.6846,21.7128,329500.0
2008-06-09 13:00:00,30.84,30.89,30.15,30.35,858000.0,21.7128,21.748,21.227,21.3678,858000.0
2008-06-09 13:30:00,30.32,30.43,29.91,29.96,656500.0,21.3467,21.4241,21.058,21.0932,656500.0
2008-06-09 14:00:00,29.96,30.03,29.4,29.75,1175000.0,21.0932,21.1425,20.699,20.9454,1175000.0
2008-06-09 14:30:00,29.73,29.97,29.58,29.71,775500.0,20.9313,21.1003,20.8257,20.9172,775500.0
2008-06-09 15:00:00,29.71,29.95,29.63,29.79,773500.0,20.9172,21.0862,20.8609,20.9735,773500.0
2008-06-09 15:30:00,29.8,30.47,29.8,30.31,1410500.0,20.9806,21.4523,20.9806,21.3396,1410500.0
2008-06-10 09:30:00,30.06,30.06,29.22,29.28,1227500.0,21.1636,21.1636,20.5722,20.6145,1227500.0
2008-06-10 10:00:00,29.25,29.87,29.1,29.83,1069000.0,20.5934,21.0299,20.4878,21.0017,1069000.0
2008-06-10 10:30:00,29.83,30.05,29.6,29.7,840000.0,21.0017,21.1566,20.8398,20.9102,840000.0
2008-06-10 11:00:00,29.68,29.77,29.41,29.47,518000.0,20.8961,20.9595,20.706,20.7482,518000.0
2008-06-10 11:30:00,29.45,29.48,29.14,29.2,676500.0,20.7342,20.7553,20.5159,20.5582,676500.0
2008-06-10 12:00:00,29.22,29.73,29.2,29.72,654000.0,20.5722,20.9313,20.5582,20.9243,654000.0
2008-06-10 12:30:00,29.72,29.77,29.58,29.68,467500.0,20.9243,20.9595,20.8257,20.8961,467500.0
2008-06-10 13:00:00,29.68,29.98,29.63,29.82,713500.0,20.8961,21.1073,20.8609,20.9947,713500.0
2008-06-10 13:30:00,29.82,29.83,29.51,29.53,487500.0,20.9947,21.0017,20.7764,20.7905,487500.0
2008-06-10 14:00:00,29.53,29.63,29.43,29.59,854000.0,20.7905,20.8609,20.7201,20.8327,854000.0
2008-06-10 14:30:00,29.61,30.01,29.52,30.01,717500.0,20.8468,21.1284,20.7835,21.1284,717500.0
2008-06-10 15:00:00,30.01,30.37,30.0,30.17,1201000.0,21.1284,21.3819,21.1214,21.2411,1201000.0
2008-06-10 15:30:00,30.17,30.24,30.03,30.13,1051000.0,21.2411,21.2904,21.1425,21.2129,1051000.0
2008-06-11 09:30:00,31.08,31.68,30.64,30.9,2790000.0,21.8818,22.3042,21.572,21.755,2790000.0
2008-06-11 10:00:00,30.86,30.99,30.41,30.86,2487000.0,21.7269,21.8184,21.4101,21.7269,2487000.0
2008-06-11 10:30:00,30.86,31.11,30.46,31.11,1363500.0,21.7269,21.9029,21.4453,21.9029,1363500.0
2008-06-11 11:00:00,31.1,31.32,30.94,31.04,1091500.0,21.8958,22.0507,21.7832,21.8536,1091500.0
2008-06-11 11:30:00,31.04,31.37,30.95,31.22,908500.0,21.8536,22.0859,21.7902,21.9803,908500.0
2008-06-11 12:00:00,31.21,31.21,30.83,30.92,537500.0,21.9733,21.9733,21.7058,21.7691,537500.0
2008-06-11 12:30:00,30.93,31.13,30.7,30.73,541000.0,21.7762,21.917,21.6142,21.6353,541000.0
2008-06-11 13:00:00,30.73,30.89,30.72,30.87,370000.0,21.6353,21.748,21.6283,21.7339,370000.0
2008-06-11 13:30:00,30.86,30.87,30.49,30.55,757500.0,21.7269,21.7339,21.4664,21.5086,757500.0
2008-06-11 14:00:00,30.54,30.99,30.44,30.85,976000.0,21.5016,21.8184,21.4312,21.7198,976000.0
2008-06-11 14:30:00,30.88,30.88,30.55,30.56,525500.0,21.741,21.741,21.5086,21.5157,525500.0
2008-06-11 15:00:00,30.57,30.67,30.27,30.38,1053000.0,21.5227,21.5931,21.3115,21.3889,1053000.0
2008-06-11 15:30:00,30.4,30.51,30.13,30.27,1491500.0,21.403,21.4805,21.2129,21.3115,1491500.0
2008-06-12 09:30:00,30.42,30.72,29.82,30.41,1683500.0,21.4171,21.6283,20.9947,21.4101,1683500.0
2008-06-12 10:00:00,30.41,30.47,30.1,30.25,756500.0,21.4101,21.4523,21.1918,21.2974,756500.0
2008-06-12 10:30:00,30.25,30.29,29.7,29.78,1218500.0,21.2974,21.3256,20.9102,20.9665,1218500.0
2008-06-12 11:00:00,29.78,30.01,29.65,29.74,947000.0,20.9665,21.1284,20.875,20.9383,947000.0
2008-06-12 11:30:00,29.73,29.82,29.4,29.55,907000.0,20.9313,20.9947,20.699,20.8046,907000.0
2008-06-12 12:00:00,29.54,29.77,29.5,29.73,525000.0,20.7975,20.9595,20.7694,20.9313,525000.0
2008-06-12 12:30:00,29.72,29.9,29.7,29.85,597500.0,20.9243,21.051,20.9102,21.0158,597500.0
2008-06-12 13:00:00,29.85,30.02,29.82,29.93,415000.0,21.0158,21.1355,20.9947,21.0721,415000.0
2008-06-12 13:30:00,29.93,30.2,29.85,29.91,591000.0,21.0721,21.2622,21.0158,21.058,591000.0
2008-06-12 14:00:00,29.91,30.14,29.84,30.02,466000.0,21.058,21.22,21.0087,21.1355,466000.0
2008-06-12 14:30:00,30.01,30.09,29.84,30.02,717500.0,21.1284,21.1848,21.0087,21.1355,717500.0
2008-06-12 15:00:00,30.04,30.04,29.56,29.62,1135000.0,21.1496,21.1496,20.8116,20.8539,1135000.0
2008-06-12 15:30:00,29.63,30.0,29.58,29.86,1323000.0,20.8609,21.1214,20.8257,21.0228,1323000.0
2008-06-13 09:30:00,29.8,30.38,29.67,29.83,1419500.0,20.9806,21.3889,20.8891,21.0017,1419500.0
2008-06-13 10:00:00,29.83,30.25,29.75,29.93,921500.0,21.0017,21.2974,20.9454,21.0721,921500.0
2008-06-13 10:30:00,29.92,30.37,29.87,30.32,1467000.0,21.0651,21.3819,21.0299,21.3467,1467000.0
2008-06-13 11:00:00,30.33,30.96,30.29,30.87,1051000.0,21.3537,21.7973,21.3256,21.7339,1051000.0
2008-06-13 11:30:00,30.84,30.93,30.7,30.73,533000.0,21.7128,21.7762,21.6142,21.6353,533000.0
2008-06-13 12:00:00,30.73,30.87,30.7,30.72,333500.0,21.6353,21.7339,21.6142,21.6283,333500.0
2008-06-13 12:30:00,30.72,30.75,30.54,30.7,350000.0,21.6283,21.6494,21.5016,21.6142,350000.0
2008-06-13 13:00:00,30.7,30.71,30.47,30.54,367000.0,21.6142,21.6213,21.4523,21.5016,367000.0
2008-06-13 13:30:00,30.55,30.57,30.36,30.47,414500.0,21.5086,21.5227,21.3749,21.4523,414500.0
2008-06-13 14:00:00,30.45,30.73,30.42,30.62,486500.0,21.4382,21.6353,21.4171,21.5579,486500.0
2008-06-13 14:30:00,30.62,30.87,30.56,30.86,488500.0,21.5579,21.7339,21.5157,21.7269,488500.0
2008-06-13 15:00:00,30.86,30.98,30.65,30.68,597500.0,21.7269,21.8114,21.579,21.6001,597500.0
2008-06-13 15:30:00,30.68,31.01,30.58,30.99,1180000.0,21.6001,21.8325,21.5297,21.8184,1180000.0
2008-06-16 09:30:00,31.73,31.73,30.85,31.57,1794000.0,22.3394,22.3394,21.7198,22.2267,1794000.0
2008-06-16 10:00:00,31.56,32.17,31.49,32.16,1453500.0,22.2197,22.6492,22.1704,22.6421,1453500.0
2008-06-16 10:30:00,32.14,32.27,31.98,32.0,1009500.0,22.6281,22.7196,22.5154,22.5295,1009500.0
2008-06-16 11:00:00,32.0,32.22,31.96,32.11,810500.0,22.5295,22.6844,22.5013,22.6069,810500.0
2008-06-16 11:30:00,32.11,32.22,32.0,32.22,460000.0,22.6069,22.6844,22.5295,22.6844,460000.0
2008-06-16 12:00:00,32.2,32.37,32.12,32.32,740500.0,22.6703,22.79,22.614,22.7548,740500.0
2008-06-16 12:30:00,32.33,32.49,32.15,32.15,805000.0,22.7618,22.8745,22.6351,22.6351,805000.0
2008-06-16 13:00:00,32.16,32.23,32.07,32.23,481500.0,22.6421,22.6914,22.5788,22.6914,481500.0
2008-06-16 13:30:00,32.25,32.27,31.86,31.87,699000.0,22.7055,22.7196,22.4309,22.438,699000.0
2008-06-16 14:00:00,31.87,31.99,31.82,31.96,590000.0,22.438,22.5224,22.4028,22.5013,590000.0
2008-06-16 14:30:00,31.97,32.23,31.95,32.12,471500.0,22.5084,22.6914,22.4943,22.614,471500.0
2008-06-16 15:00:00,32.13,32.13,32.0,32.06,580000.0,22.621,22.621,22.5295,22.5717,580000.0
2008-06-16 15:30:00,32.06,32.17,32.0,32.07,1189500.0,22.5717,22.6492,22.5295,22.5788,1189500.0
2008-06-17 09:30:00,32.37,33.43,32.37,33.34,3106000.0,22.79,23.5363,22.79,23.4729,3106000.0
2008-06-17 10:00:00,33.33,33.69,33.27,33.6,2309500.0,23.4659,23.7193,23.4236,23.656,2309500.0
2008-06-17 10:30:00,33.6,33.89,33.52,33.8,1722000.0,23.656,23.8601,23.5996,23.7968,1722000.0
2008-06-17 11:00:00,33.8,33.9,33.49,33.58,1355000.0,23.7968,23.8672,23.5785,23.6419,1355000.0
2008-06-17 11:30:00,33.58,33.94,33.57,33.77,1277500.0,23.6419,23.8953,23.6348,23.7756,1277500.0
2008-06-17 12:00:00,33.76,33.86,33.68,33.77,879000.0,23.7686,23.839,23.7123,23.7756,879000.0
2008-06-17 12:30:00,33.79,33.81,33.45,33.61,710500.0,23.7897,23.8038,23.5504,23.663,710500.0
2008-06-17 13:00:00,33.61,33.85,33.47,33.8,800500.0,23.663,23.832,23.5644,23.7968,800500.0
2008-06-17 13:30:00,33.81,33.96,33.8,33.92,1165000.0,23.8038,23.9094,23.7968,23.8813,1165000.0
2008-06-17 14:00:00,33.92,34.05,33.8,33.86,1026500.0,23.8813,23.9728,23.7968,23.839,1026500.0
2008-06-17 14:30:00,33.85,34.03,33.83,33.93,990000.0,23.832,23.9587,23.8179,23.8883,990000.0
2008-06-17 15:00:00,33.93,33.96,33.59,33.77,1306000.0,23.8883,23.9094,23.6489,23.7756,1306000.0
2008-06-17 15:30:00,33.76,34.0,33.7,33.9,1779000.0,23.7686,23.9376,23.7264,23.8672,1779000.0
2008-06-18 09:30:00,34.32,34.6,33.65,34.33,2279000.0,24.1629,24.36,23.6912,24.1699,2279000.0
2008-06-18 10:00:00,34.33,34.38,33.66,33.69,1394500.0,24.1699,24.2051,23.6982,23.7193,1394500.0
2008-06-18 10:30:00,33.7,33.71,32.95,33.33,2174000.0,23.7264,23.7334,23.1983,23.4659,2174000.0
2008-06-18 11:00:00,33.35,33.47,33.08,33.14,992500.0,23.4799,23.5644,23.2899,23.3321,992500.0
2008-06-18 11:30:00,33.11,33.66,33.1,33.5,733000.0,23.311,23.6982,23.3039,23.5856,733000.0
2008-06-18 12:00:00,33.5,33.73,33.38,33.68,480500.0,23.5856,23.7475,23.5011,23.7123,480500.0
2008-06-18 12:30:00,33.7,33.87,33.57,33.63,440000.0,23.7264,23.8461,23.6348,23.6771,440000.0
2008-06-18 13:00:00,33.62,33.63,33.33,33.5,533000.0,23.67,23.6771,23.4659,23.5856,533000.0
2008-06-18 13:30:00,33.48,33.73,33.4,33.71,411500.0,23.5715,23.7475,23.5152,23.7334,411500.0
2008-06-18 14:00:00,33.73,33.85,33.52,33.52,692000.0,23.7475,23.832,23.5996,23.5996,692000.0
2008-06-18 14:30:00,33.52,33.76,33.5,33.76,531500.0,23.5996,23.7686,23.5856,23.7686,531500.0
2008-06-18 15:00:00,33.75,34.1,33.56,34.01,1144500.0,23.7616,24.008,23.6278,23.9446,1144500.0
2008-06-18 15:30:00,34.02,34.05,33.71,33.78,1049000.0,23.9517,23.9728,23.7334,23.7827,1049000.0
2008-06-19 09:30:00,34.29,34.33,33.38,33.51,1481000.0,24.1418,24.1699,23.5011,23.5926,1481000.0
2008-06-19 10:00:00,33.54,33.63,32.95,33.28,1729500.0,23.6137,23.6771,23.1983,23.4307,1729500.0
2008-06-19 10:30:00,33.28,33.85,33.14,33.8,1045500.0,23.4307,23.832,23.3321,23.7968,1045500.0
2008-06-19 11:00:00,33.8,33.85,33.16,33.21,765500.0,23.7968,23.832,23.3462,23.3814,765500.0
2008-06-19 11:30:00,33.21,33.25,32.96,33.09,801000.0,23.3814,23.4095,23.2054,23.2969,801000.0
2008-06-19 12:00:00,33.08,33.47,33.07,33.31,663500.0,23.2899,23.5644,23.2828,23.4518,663500.0
2008-06-19 12:30:00,33.31,33.52,33.29,33.46,361500.0,23.4518,23.5996,23.4377,23.5574,361500.0
2008-06-19 13:00:00,33.47,33.63,33.36,33.39,821000.0,23.5644,23.6771,23.487,23.5081,821000.0
2008-06-19 13:30:00,33.42,33.45,33.12,33.16,840000.0,23.5292,23.5504,23.318,23.3462,840000.0
2008-06-19 14:00:00,33.18,33.18,33.0,33.1,533500.0,23.3603,23.3603,23.2335,23.3039,533500.0
2008-06-19 14:30:00,33.11,33.32,32.73,32.89,941000.0,23.311,23.4588,23.0434,23.1561,941000.0
2008-06-19 15:00:00,32.88,33.06,32.55,32.59,1059000.0,23.149,23.2758,22.9167,22.9449,1059000.0
2008-06-19 15:30:00,32.58,32.7,32.28,32.4,1551500.0,22.9378,23.0223,22.7266,22.8111,1551500.0
2008-06-20 09:30:00,32.57,33.41,32.46,33.19,3992000.0,22.9308,23.5222,22.8533,23.3673,3992000.0
2008-06-20 10:00:00,33.22,33.51,32.72,33.49,2064500.0,23.3884,23.5926,23.0364,23.5785,2064500.0
2008-06-20 10:30:00,33.49,33.59,33.26,33.36,1337000.0,23.5785,23.6489,23.4166,23.487,1337000.0
2008-06-20 11:00:00,33.34,33.95,33.34,33.83,1469500.0,23.4729,23.9024,23.4729,23.8179,1469500.0
2008-06-20 11:30:00,33.83,34.06,33.79,33.9,734500.0,23.8179,23.9798,23.7897,23.8672,734500.0
2008-06-20 12:00:00,33.92,33.92,33.5,33.65,986000.0,23.8813,23.8813,23.5856,23.6912,986000.0
2008-06-20 12:30:00,33.64,33.66,33.32,33.4,760000.0,23.6841,23.6982,23.4588,23.5152,760000.0
2008-06-20 13:00:00,33.4,33.52,33.13,33.21,1108000.0,23.5152,23.5996,23.3251,23.3814,1108000.0
2008-06-20 13:30:00,33.21,33.21,33.0,33.11,832500.0,23.3814,23.3814,23.2335,23.311,832500.0
2008-06-20 14:00:00,33.1,33.17,32.8,32.98,1286000.0,23.3039,23.3532,23.0927,23.2195,1286000.0
2008-06-20 14:30:00,32.99,33.02,32.8,32.82,1039500.0,23.2265,23.2476,23.0927,23.1068,1039500.0
2008-06-20 15:00:00,32.82,33.13,32.82,33.07,934000.0,23.1068,23.3251,23.1068,23.2828,934000.0
2008-06-20 15:30:00,33.05,33.43,33.01,33.38,1902000.0,23.2687,23.5363,23.2406,23.5011,1902000.0
2008-06-23 09:30:00,33.55,33.69,32.52,32.69,2164000.0,23.6208,23.7193,22.8956,23.0153,2164000.0
2008-06-23 10:00:00,32.71,33.05,32.54,32.87,1202500.0,23.0294,23.2687,22.9097,23.142,1202500.0
2008-06-23 10:30:00,32.87,33.17,32.84,33.11,1079500.0,23.142,23.3532,23.1209,23.311,1079500.0
2008-06-23 11:00:00,33.11,33.19,32.85,32.97,1106500.0,23.311,23.3673,23.1279,23.2124,1106500.0
2008-06-23 11:30:00,32.99,33.49,32.93,33.45,995500.0,23.2265,23.5785,23.1843,23.5504,995500.0
2008-06-23 12:00:00,33.45,33.65,33.39,33.61,657500.0,23.5504,23.6912,23.5081,23.663,657500.0
2008-06-23 12:30:00,33.62,33.77,33.47,33.66,770000.0,23.67,23.7756,23.5644,23.6982,770000.0
2008-06-23 13:00:00,33.63,33.65,33.32,33.33,1225000.0,23.6771,23.6912,23.4588,23.4659,1225000.0
2008-06-23 13:30:00,33.34,33.7,33.34,33.61,612000.0,23.4729,23.7264,23.4729,23.663,612000.0
2008-06-23 14:00:00,33.63,33.98,33.57,33.87,617000.0,23.6771,23.9235,23.6348,23.8461,617000.0
2008-06-23 14:30:00,33.87,34.04,33.78,33.87,594000.0,23.8461,23.9657,23.7827,23.8461,594000.0
2008-06-23 15:00:00,33.86,33.87,33.58,33.67,712000.0,23.839,23.8461,23.6419,23.7052,712000.0
2008-06-23 15:30:00,33.66,33.82,33.6,33.62,1022500.0,23.6982,23.8109,23.656,23.67,1022500.0
2008-06-24 09:30:00,33.58,34.04,33.08,33.32,2079500.0,23.6419,23.9657,23.2899,23.4588,2079500.0
2008-06-24 10:00:00,33.32,33.38,32.74,32.8,1389000.0,23.4588,23.5011,23.0505,23.0927,1389000.0
2008-06-24 10:30:00,32.83,33.1,32.56,33.03,1340000.0,23.1138,23.3039,22.9238,23.2547,1340000.0
2008-06-24 11:00:00,33.04,33.04,32.75,32.79,1254500.0,23.2617,23.2617,23.0575,23.0857,1254500.0
2008-06-24 11:30:00,32.79,32.94,32.67,32.76,1043500.0,23.0857,23.1913,23.0012,23.0646,1043500.0
2008-06-24 12:00:00,32.77,32.99,32.6,32.94,1010500.0,23.0716,23.2265,22.9519,23.1913,1010500.0
2008-06-24 12:30:00,32.94,33.03,32.8,32.9,637500.0,23.1913,23.2547,23.0927,23.1631,637500.0
2008-06-24 13:00:00,32.9,32.98,32.76,32.79,1332500.0,23.1631,23.2195,23.0646,23.0857,1332500.0
2008-06-24 13:30:00,32.79,32.93,32.66,32.86,444500.0,23.0857,23.1843,22.9942,23.135,444500.0
2008-06-24 14:00:00,32.86,33.02,32.86,32.86,609500.0,23.135,23.2476,23.135,23.135,609500.0
2008-06-24 14:30:00,32.88,32.88,32.63,32.7,838500.0,23.149,23.149,22.973,23.0223,838500.0
2008-06-24 15:00:00,32.72,32.75,32.22,32.29,1321500.0,23.0364,23.0575,22.6844,22.7337,1321500.0
2008-06-24 15:30:00,32.29,32.33,31.83,32.06,1906000.0,22.7337,22.7618,22.4098,22.5717,1906000.0
2008-06-25 09:30:00,31.74,31.92,31.06,31.51,2106500.0,22.3464,22.4732,21.8677,22.1845,2106500.0
2008-06-25 10:00:00,31.54,31.57,31.06,31.37,1108500.0,22.2056,22.2267,21.8677,22.0859,1108500.0
2008-06-25 10:30:00,31.36,31.67,31.02,31.06,1324000.0,22.0789,22.2972,21.8395,21.8677,1324000.0
2008-06-25 11:00:00,31.05,31.07,30.85,30.91,1613500.0,21.8606,21.8747,21.7198,21.7621,1613500.0
2008-06-25 11:30:00,30.91,30.93,30.52,30.78,1263500.0,21.7621,21.7762,21.4875,21.6706,1263500.0
2008-06-25 12:00:00,30.77,30.9,30.62,30.89,524000.0,21.6635,21.755,21.5579,21.748,524000.0
2008-06-25 12:30:00,30.89,31.09,30.89,31.04,398000.0,21.748,21.8888,21.748,21.8536,398000.0
2008-06-25 13:00:00,31.05,31.42,31.04,31.36,638000.0,21.8606,22.1211,21.8536,22.0789,638000.0
2008-06-25 13:30:00,31.37,31.49,31.2,31.46,368500.0,22.0859,22.1704,21.9662,22.1493,368500.0
2008-06-25 14:00:00,31.46,32.02,31.38,31.53,1523500.0,22.1493,22.5436,22.093,22.1986,1523500.0
2008-06-25 14:30:00,31.53,32.14,31.32,32.08,1268000.0,22.1986,22.6281,22.0507,22.5858,1268000.0
2008-06-25 15:00:00,32.08,32.36,31.74,32.0,1508000.0,22.5858,22.7829,22.3464,22.5295,1508000.0
2008-06-25 15:30:00,32.03,32.04,31.53,31.66,1671500.0,22.5506,22.5576,22.1986,22.2901,1671500.0
2008-06-26 09:30:00,31.46,31.94,30.68,30.85,1794500.0,22.1493,22.4872,21.6001,21.7198,1794500.0
2008-06-26 10:00:00,30.9,31.74,30.9,31.64,1638000.0,21.755,22.3464,21.755,22.276,1638000.0
2008-06-26 10:30:00,31.64,31.86,31.17,31.2,1695500.0,22.276,22.4309,21.9451,21.9662,1695500.0
2008-06-26 11:00:00,31.2,31.4,31.08,31.16,944500.0,21.9662,22.1071,21.8818,21.9381,944500.0
2008-06-26 11:30:00,31.17,31.33,30.93,31.24,1517000.0,21.9451,22.0578,21.7762,21.9944,1517000.0
2008-06-26 12:00:00,31.23,31.28,30.78,30.79,635500.0,21.9874,22.0226,21.6706,21.6776,635500.0
2008-06-26 12:30:00,30.77,30.9,30.55,30.87,1026500.0,21.6635,21.755,21.5086,21.7339,1026500.0
2008-06-26 13:00:00,30.84,30.95,30.6,30.63,471000.0,21.7128,21.7902,21.5438,21.5649,471000.0
2008-06-26 13:30:00,30.63,30.99,30.6,30.92,407500.0,21.5649,21.8184,21.5438,21.7691,407500.0
2008-06-26 14:00:00,30.92,30.97,30.6,30.76,697000.0,21.7691,21.8043,21.5438,21.6565,697000.0
2008-06-26 14:30:00,30.74,30.83,30.52,30.68,673000.0,21.6424,21.7058,21.4875,21.6001,673000.0
2008-06-26 15:00:00,30.68,31.05,30.63,30.99,800000.0,21.6001,21.8606,21.5649,21.8184,800000.0
2008-06-26 15:30:00,30.97,31.0,30.74,30.77,1094000.0,21.8043,21.8254,21.6424,21.6635,1094000.0
2008-06-27 09:30:00,30.4,30.62,29.8,30.56,1880500.0,21.403,21.5579,20.9806,21.5157,1880500.0
2008-06-27 10:00:00,30.57,31.05,30.56,30.97,1391000.0,21.5227,21.8606,21.5157,21.8043,1391000.0
2008-06-27 10:30:00,30.97,31.29,30.94,31.12,1096000.0,21.8043,22.0296,21.7832,21.9099,1096000.0
2008-06-27 11:00:00,31.11,31.13,30.87,31.13,592000.0,21.9029,21.917,21.7339,21.917,592000.0
2008-06-27 11:30:00,31.14,31.42,31.0,31.34,1810000.0,21.924,22.1211,21.8254,22.0648,1810000.0
2008-06-27 12:00:00,31.35,31.4,31.23,31.34,1481000.0,22.0719,22.1071,21.9874,22.0648,1481000.0
2008-06-27 12:30:00,31.35,31.44,31.15,31.17,911000.0,22.0719,22.1352,21.931,21.9451,911000.0
2008-06-27 13:00:00,31.18,31.26,31.02,31.12,578000.0,21.9522,22.0085,21.8395,21.9099,578000.0
2008-06-27 13:30:00,31.12,31.24,30.92,30.96,508500.0,21.9099,21.9944,21.7691,21.7973,508500.0
2008-06-27 14:00:00,30.97,31.1,30.91,30.99,563000.0,21.8043,21.8958,21.7621,21.8184,563000.0
2008-06-27 14:30:00,31.0,31.33,31.0,31.3,753500.0,21.8254,22.0578,21.8254,22.0367,753500.0
2008-06-27 15:00:00,31.3,31.6,31.28,31.42,1292000.0,22.0367,22.2479,22.0226,22.1211,1292000.0
2008-06-27 15:30:00,31.41,31.41,30.71,30.97,5772500.0,22.1141,22.1141,21.6213,21.8043,5772500.0
2008-06-30 09:30:00,31.3,31.6,31.04,31.09,2304500.0,22.0367,22.2479,21.8536,21.8888,2304500.0
2008-06-30 10:00:00,31.09,31.68,31.06,31.64,1176500.0,21.8888,22.3042,21.8677,22.276,1176500.0
2008-06-30 10:30:00,31.63,31.86,31.58,31.63,1247500.0,22.269,22.4309,22.2338,22.269,1247500.0
2008-06-30 11:00:00,31.61,31.7,30.8,30.83,1379000.0,22.2549,22.3183,21.6846,21.7058,1379000.0
2008-06-30 11:30:00,30.83,30.84,30.44,30.48,1660500.0,21.7058,21.7128,21.4312,21.4593,1660500.0
2008-06-30 12:00:00,30.48,30.58,30.4,30.56,1152500.0,21.4593,21.5297,21.403,21.5157,1152500.0
2008-06-30 12:30:00,30.58,30.91,30.56,30.86,1385000.0,21.5297,21.7621,21.5157,21.7269,1385000.0
2008-06-30 13:00:00,30.86,31.05,30.8,30.92,775000.0,21.7269,21.8606,21.6846,21.7691,775000.0
2008-06-30 13:30:00,30.94,30.94,30.69,30.86,496500.0,21.7832,21.7832,21.6072,21.7269,496500.0
2008-06-30 14:00:00,30.87,30.92,30.79,30.85,520500.0,21.7339,21.7691,21.6776,21.7198,520500.0
2008-06-30 14:30:00,30.86,30.98,30.84,30.86,416500.0,21.7269,21.8114,21.7128,21.7269,416500.0
2008-06-30 15:00:00,30.86,30.97,30.72,30.77,633000.0,21.7269,21.8043,21.6283,21.6635,633000.0
2008-06-30 15:30:00,30.78,30.79,30.49,30.56,1714000.0,21.6706,21.6776,21.4664,21.5157,1714000.0
2008-07-01 09:30:00,30.29,30.36,29.5,29.61,1444000.0,21.3256,21.3749,20.7694,20.8468,1444000.0
2008-07-01 10:00:00,29.61,29.86,29.34,29.57,1570500.0,20.8468,21.0228,20.6567,20.8187,1570500.0
2008-07-01 10:30:00,29.55,29.91,29.52,29.88,1038500.0,20.8046,21.058,20.7835,21.0369,1038500.0
2008-07-01 11:00:00,29.88,30.22,29.88,30.09,868000.0,21.0369,21.2763,21.0369,21.1848,868000.0
2008-07-01 11:30:00,30.1,30.31,30.0,30.08,1976500.0,21.1918,21.3396,21.1214,21.1777,1976500.0
2008-07-01 12:00:00,30.07,30.07,29.56,29.6,615500.0,21.1707,21.1707,20.8116,20.8398,615500.0
2008-07-01 12:30:00,29.6,29.74,29.36,29.51,1185500.0,20.8398,20.9383,20.6708,20.7764,1185500.0
2008-07-01 13:00:00,29.51,29.71,29.45,29.59,1398500.0,20.7764,20.9172,20.7342,20.8327,1398500.0
2008-07-01 13:30:00,29.58,29.88,29.48,29.65,977500.0,20.8257,21.0369,20.7553,20.875,977500.0
2008-07-01 14:00:00,29.66,30.34,29.65,30.33,1306500.0,20.882,21.3608,20.875,21.3537,1306500.0
2008-07-01 14:30:00,30.31,30.9,30.23,30.64,1764500.0,21.3396,21.755,21.2833,21.572,1764500.0
2008-07-01 15:00:00,30.64,30.91,30.56,30.59,1259500.0,21.572,21.7621,21.5157,21.5368,1259500.0
2008-07-01 15:30:00,30.6,31.11,30.6,30.94,2571000.0,21.5438,21.9029,21.5438,21.7832,2571000.0
2008-07-02 09:30:00,31.1,31.42,30.61,30.64,1299000.0,21.8958,22.1211,21.5509,21.572,1299000.0
2008-07-02 10:00:00,30.65,30.79,30.17,30.25,948500.0,21.579,21.6776,21.2411,21.2974,948500.0
2008-07-02 10:30:00,30.28,30.6,29.98,30.42,1033500.0,21.3185,21.5438,21.1073,21.4171,1033500.0
2008-07-02 11:00:00,30.4,30.78,30.36,30.55,1451500.0,21.403,21.6706,21.3749,21.5086,1451500.0
2008-07-02 11:30:00,30.54,30.64,29.92,29.93,701000.0,21.5016,21.572,21.0651,21.0721,701000.0
2008-07-02 12:00:00,29.93,30.01,29.68,29.72,663500.0,21.0721,21.1284,20.8961,20.9243,663500.0
2008-07-02 12:30:00,29.71,29.73,29.47,29.71,864000.0,20.9172,20.9313,20.7482,20.9172,864000.0
2008-07-02 13:00:00,29.72,29.75,29.47,29.75,1021500.0,20.9243,20.9454,20.7482,20.9454,1021500.0
2008-07-02 13:30:00,29.74,29.91,29.63,29.91,651500.0,20.9383,21.058,20.8609,21.058,651500.0
2008-07-02 14:00:00,29.9,30.08,29.66,29.69,520500.0,21.051,21.1777,20.882,20.9031,520500.0
2008-07-02 14:30:00,29.69,29.72,29.2,29.23,993000.0,20.9031,20.9243,20.5582,20.5793,993000.0
2008-07-02 15:00:00,29.21,29.24,28.96,29.01,1221000.0,20.5652,20.5863,20.3892,20.4244,1221000.0
2008-07-02 15:30:00,29.02,29.08,28.71,28.74,1843500.0,20.4314,20.4737,20.2132,20.2343,1843500.0
2008-07-03 08:00:00,28.7,28.7,28.2,28.2,5000.0,20.2061,20.2061,19.8541,19.8541,5000.0
2008-07-03 08:30:00,28.2,28.4,28.2,28.4,2000.0,19.8541,19.9949,19.8541,19.9949,2000.0
2008-07-03 09:00:00,28.4,28.4,28.4,28.4,0.0,19.9949,19.9949,19.9949,19.9949,0.0
2008-07-03 09:30:00,28.23,28.5,27.84,28.14,3054500.0,19.8752,20.0653,19.6007,19.8119,3054500.0
2008-07-03 10:00:00,28.13,28.14,27.48,27.83,2250500.0,19.8048,19.8119,19.3472,19.5936,2250500.0
2008-07-03 10:30:00,27.83,28.37,27.78,28.22,1940500.0,19.5936,19.9738,19.5584,19.8682,1940500.0
2008-07-03 11:00:00,28.22,28.99,28.08,28.9,1293000.0,19.8682,20.4103,19.7696,20.3469,1293000.0
2008-07-03 11:30:00,28.9,28.98,28.22,28.23,1601000.0,20.3469,20.4033,19.8682,19.8752,1601000.0
2008-07-03 12:00:00,28.24,28.26,27.96,28.09,1184500.0,19.8823,19.8964,19.6851,19.7767,1184500.0
2008-07-03 12:30:00,28.11,28.53,27.95,28.45,1273500.0,19.7907,20.0864,19.6781,20.0301,1273500.0
2008-07-07 09:30:00,29.3,30.05,29.06,29.77,2713500.0,20.6286,21.1566,20.4596,20.9595,2713500.0
2008-07-07 10:00:00,29.81,29.94,29.48,29.93,1176500.0,20.9876,21.0792,20.7553,21.0721,1176500.0
2008-07-07 10:30:00,29.93,30.29,29.8,30.21,1064500.0,21.0721,21.3256,20.9806,21.2692,1064500.0
2008-07-07 11:00:00,30.21,30.38,29.83,30.12,995500.0,21.2692,21.3889,21.0017,21.2059,995500.0
2008-07-07 11:30:00,30.12,30.24,29.8,29.8,1400500.0,21.2059,21.2904,20.9806,20.9806,1400500.0
2008-07-07 12:00:00,29.83,29.84,29.29,29.3,1192500.0,21.0017,21.0087,20.6215,20.6286,1192500.0
2008-07-07 12:30:00,29.33,29.53,28.66,28.73,1427000.0,20.6497,20.7905,20.178,20.2273,1427000.0
2008-07-07 13:00:00,28.74,28.91,28.47,28.81,1463000.0,20.2343,20.354,20.0442,20.2836,1463000.0
2008-07-07 13:30:00,28.8,29.24,28.76,29.14,841000.0,20.2765,20.5863,20.2484,20.5159,841000.0
2008-07-07 14:00:00,29.13,29.28,29.0,29.14,858000.0,20.5089,20.6145,20.4173,20.5159,858000.0
2008-07-07 14:30:00,29.16,29.2,28.84,29.02,704500.0,20.53,20.5582,20.3047,20.4314,704500.0
2008-07-07 15:00:00,29.02,29.53,28.99,29.5,1286000.0,20.4314,20.7905,20.4103,20.7694,1286000.0
2008-07-07 15:30:00,29.5,29.77,29.34,29.4,1692000.0,20.7694,20.9595,20.6567,20.699,1692000.0
2008-07-08 09:30:00,28.76,29.0,27.12,27.28,3123000.0,20.2484,20.4173,19.0937,19.2064,3123000.0
2008-07-08 10:00:00,27.27,27.64,26.86,27.21,2795500.0,19.1993,19.4598,18.9107,19.1571,2795500.0
2008-07-08 10:30:00,27.21,27.3,26.71,27.22,2229500.0,19.1571,19.2205,18.8051,19.1641,2229500.0
2008-07-08 11:00:00,27.24,27.83,27.19,27.69,1801000.0,19.1782,19.5936,19.143,19.495,1801000.0
2008-07-08 11:30:00,27.69,27.72,27.34,27.65,1543500.0,19.495,19.5162,19.2486,19.4669,1543500.0
2008-07-08 12:00:00,27.64,28.14,27.58,28.14,1071000.0,19.4598,19.8119,19.4176,19.8119,1071000.0
2008-07-08 12:30:00,28.15,28.22,27.77,27.84,1532000.0,19.8189,19.8682,19.5514,19.6007,1532000.0
2008-07-08 13:00:00,27.83,27.88,27.51,27.59,1214500.0,19.5936,19.6288,19.3683,19.4246,1214500.0
2008-07-08 13:30:00,27.6,27.77,27.39,27.52,909500.0,19.4317,19.5514,19.2838,19.3754,909500.0
2008-07-08 14:00:00,27.55,27.87,27.46,27.8,751500.0,19.3965,19.6218,19.3331,19.5725,751500.0
2008-07-08 14:30:00,27.82,28.25,27.78,28.13,1241000.0,19.5866,19.8893,19.5584,19.8048,1241000.0
2008-07-08 15:00:00,28.13,28.88,28.13,28.81,1608000.0,19.8048,20.3329,19.8048,20.2836,1608000.0
2008-07-08 15:30:00,28.82,28.98,28.64,28.9,1712000.0,20.2906,20.4033,20.1639,20.3469,1712000.0
2008-07-09 09:30:00,29.01,30.0,29.01,29.95,1751500.0,20.4244,21.1214,20.4244,21.0862,1751500.0
2008-07-09 10:00:00,29.93,30.54,29.73,30.3,1453500.0,21.0721,21.5016,20.9313,21.3326,1453500.0
2008-07-09 10:30:00,30.3,30.74,30.11,30.72,863500.0,21.3326,21.6424,21.1988,21.6283,863500.0
2008-07-09 11:00:00,30.71,30.74,30.34,30.45,1130500.0,21.6213,21.6424,21.3608,21.4382,1130500.0
2008-07-09 11:30:00,30.44,30.92,30.39,30.88,1649500.0,21.4312,21.7691,21.396,21.741,1649500.0
2008-07-09 12:00:00,30.9,30.99,30.62,30.97,679000.0,21.755,21.8184,21.5579,21.8043,679000.0
2008-07-09 12:30:00,30.99,31.0,30.76,30.84,561500.0,21.8184,21.8254,21.6565,21.7128,561500.0
2008-07-09 13:00:00,30.85,30.85,30.58,30.75,690500.0,21.7198,21.7198,21.5297,21.6494,690500.0
2008-07-09 13:30:00,30.75,30.83,30.63,30.78,556000.0,21.6494,21.7058,21.5649,21.6706,556000.0
2008-07-09 14:00:00,30.78,30.9,30.72,30.82,1208000.0,21.6706,21.755,21.6283,21.6987,1208000.0
2008-07-09 14:30:00,30.83,30.84,30.33,30.46,1517000.0,21.7058,21.7128,21.3537,21.4453,1517000.0
2008-07-09 15:00:00,30.45,30.72,30.31,30.55,1259500.0,21.4382,21.6283,21.3396,21.5086,1259500.0
2008-07-09 15:30:00,30.56,30.72,30.16,30.42,1783500.0,21.5157,21.6283,21.234,21.4171,1783500.0
2008-07-10 09:30:00,30.79,31.0,30.29,30.63,1803500.0,21.6776,21.8254,21.3256,21.5649,1803500.0
2008-07-10 10:00:00,30.63,30.78,30.2,30.36,1554000.0,21.5649,21.6706,21.2622,21.3749,1554000.0
2008-07-10 10:30:00,30.38,30.96,30.28,30.96,1002000.0,21.3889,21.7973,21.3185,21.7973,1002000.0
2008-07-10 11:00:00,30.93,31.08,30.81,30.95,1727500.0,21.7762,21.8818,21.6917,21.7902,1727500.0
2008-07-10 11:30:00,30.94,31.06,30.8,30.95,1342500.0,21.7832,21.8677,21.6846,21.7902,1342500.0
2008-07-10 12:00:00,30.97,31.14,30.9,30.99,631500.0,21.8043,21.924,21.755,21.8184,631500.0
2008-07-10 12:30:00,30.97,31.02,30.71,30.75,484500.0,21.8043,21.8395,21.6213,21.6494,484500.0
2008-07-10 13:00:00,30.76,31.0,30.76,30.9,394500.0,21.6565,21.8254,21.6565,21.755,394500.0
2008-07-10 13:30:00,30.93,31.39,30.91,31.28,656000.0,21.7762,22.1,21.7621,22.0226,656000.0
2008-07-10 14:00:00,31.29,31.31,30.99,31.05,579000.0,22.0296,22.0437,21.8184,21.8606,579000.0
2008-07-10 14:30:00,31.04,31.12,30.66,30.76,675000.0,21.8536,21.9099,21.5861,21.6565,675000.0
2008-07-10 15:00:00,30.76,31.26,30.75,31.18,1052000.0,21.6565,22.0085,21.6494,21.9522,1052000.0
2008-07-10 15:30:00,31.19,31.4,30.98,31.34,1166500.0,21.9592,22.1071,21.8114,22.0648,1166500.0
2008-07-11 09:30:00,30.98,31.99,30.6,31.92,1974000.0,21.8114,22.5224,21.5438,22.4732,1974000.0
2008-07-11 10:00:00,31.92,31.98,31.56,31.74,1161500.0,22.4732,22.5154,22.2197,22.3464,1161500.0
2008-07-11 10:30:00,31.73,31.91,31.5,31.75,880500.0,22.3394,22.4661,22.1775,22.3535,880500.0
2008-07-11 11:00:00,31.75,31.98,31.27,31.3,1669000.0,22.3535,22.5154,22.0155,22.0367,1669000.0
2008-07-11 11:30:00,31.3,31.56,31.09,31.43,1042000.0,22.0367,22.2197,21.8888,22.1282,1042000.0
2008-07-11 12:00:00,31.45,31.55,31.14,31.22,829000.0,22.1423,22.2127,21.924,21.9803,829000.0
2008-07-11 12:30:00,31.22,31.22,30.7,30.83,774500.0,21.9803,21.9803,21.6142,21.7058,774500.0
2008-07-11 13:00:00,30.8,31.07,30.78,30.91,510500.0,21.6846,21.8747,21.6706,21.7621,510500.0
2008-07-11 13:30:00,30.91,31.3,30.9,31.14,507000.0,21.7621,22.0367,21.755,21.924,507000.0
2008-07-11 14:00:00,31.16,31.57,31.13,31.42,764000.0,21.9381,22.2267,21.917,22.1211,764000.0
2008-07-11 14:30:00,31.44,31.9,31.23,31.89,1029000.0,22.1352,22.4591,21.9874,22.452,1029000.0
2008-07-11 15:00:00,31.9,32.1,31.56,31.72,1469500.0,22.4591,22.5999,22.2197,22.3324,1469500.0
2008-07-11 15:30:00,31.72,31.9,31.51,31.83,1331000.0,22.3324,22.4591,22.1845,22.4098,1331000.0
2008-07-14 09:30:00,32.51,32.75,32.01,32.22,1588500.0,22.8886,23.0575,22.5365,22.6844,1588500.0
2008-07-14 10:00:00,32.18,32.68,32.13,32.39,1329000.0,22.6562,23.0082,22.621,22.8041,1329000.0
2008-07-14 10:30:00,32.37,32.55,32.18,32.45,931000.0,22.79,22.9167,22.6562,22.8463,931000.0
2008-07-14 11:00:00,32.47,32.65,32.31,32.4,638000.0,22.8604,22.9871,22.7477,22.8111,638000.0
2008-07-14 11:30:00,32.4,32.5,31.97,32.08,534000.0,22.8111,22.8815,22.5084,22.5858,534000.0
2008-07-14 12:00:00,32.11,32.23,31.99,32.06,404500.0,22.6069,22.6914,22.5224,22.5717,404500.0
2008-07-14 12:30:00,32.08,32.28,31.88,32.22,437500.0,22.5858,22.7266,22.445,22.6844,437500.0
2008-07-14 13:00:00,32.22,32.22,32.01,32.09,417000.0,22.6844,22.6844,22.5365,22.5929,417000.0
2008-07-14 13:30:00,32.08,32.43,31.97,32.42,707500.0,22.5858,22.8322,22.5084,22.8252,707500.0
2008-07-14 14:00:00,32.41,32.7,32.05,32.66,990500.0,22.8181,23.0223,22.5647,22.9942,990500.0
2008-07-14 14:30:00,32.67,32.81,32.61,32.67,857500.0,23.0012,23.0998,22.959,23.0012,857500.0
2008-07-14 15:00:00,32.67,32.92,32.45,32.9,1342500.0,23.0012,23.1772,22.8463,23.1631,1342500.0
2008-07-14 15:30:00,32.9,33.24,32.9,33.0,2172000.0,23.1631,23.4025,23.1631,23.2335,2172000.0
2008-07-15 09:30:00,32.92,32.92,31.6,31.67,2086000.0,23.1772,23.1772,22.2479,22.2972,2086000.0
2008-07-15 10:00:00,31.64,31.67,30.94,31.36,1907000.0,22.276,22.2972,21.7832,22.0789,1907000.0
2008-07-15 10:30:00,31.39,31.81,31.12,31.81,1431500.0,22.1,22.3957,21.9099,22.3957,1431500.0
2008-07-15 11:00:00,31.83,32.12,31.31,31.41,1785500.0,22.4098,22.614,22.0437,22.1141,1785500.0
2008-07-15 11:30:00,31.4,31.46,30.78,30.82,1599500.0,22.1071,22.1493,21.6706,21.6987,1599500.0
2008-07-15 12:00:00,30.85,31.19,30.83,30.96,1467000.0,21.7198,21.9592,21.7058,21.7973,1467000.0
2008-07-15 12:30:00,30.96,31.49,30.95,31.38,563000.0,21.7973,22.1704,21.7902,22.093,563000.0
2008-07-15 13:00:00,31.4,31.82,31.37,31.5,879000.0,22.1071,22.4028,22.0859,22.1775,879000.0
2008-07-15 13:30:00,31.48,31.72,31.4,31.51,742500.0,22.1634,22.3324,22.1071,22.1845,742500.0
2008-07-15 14:00:00,31.53,31.92,31.47,31.9,642000.0,22.1986,22.4732,22.1563,22.4591,642000.0
2008-07-15 14:30:00,31.9,32.2,31.82,32.2,649000.0,22.4591,22.6703,22.4028,22.6703,649000.0
2008-07-15 15:00:00,32.21,32.65,32.16,32.33,1300000.0,22.6773,22.9871,22.6421,22.7618,1300000.0
2008-07-15 15:30:00,32.3,32.34,31.74,31.78,1361000.0,22.7407,22.7689,22.3464,22.3746,1361000.0
2008-07-16 09:30:00,32.0,32.0,30.2,30.78,2597500.0,22.5295,22.5295,21.2622,21.6706,2597500.0
2008-07-16 10:00:00,30.79,31.41,30.77,31.37,1602000.0,21.6776,22.1141,21.6635,22.0859,1602000.0
2008-07-16 10:30:00,31.38,31.39,30.22,30.31,1523500.0,22.093,22.1,21.2763,21.3396,1523500.0
2008-07-16 11:00:00,30.34,30.83,30.34,30.7,1048000.0,21.3608,21.7058,21.3608,21.6142,1048000.0
2008-07-16 11:30:00,30.72,31.0,30.72,30.91,414500.0,21.6283,21.8254,21.6283,21.7621,414500.0
2008-07-16 12:00:00,30.95,30.98,30.59,30.87,710500.0,21.7902,21.8114,21.5368,21.7339,710500.0
2008-07-16 12:30:00,30.85,31.13,30.71,31.09,596500.0,21.7198,21.917,21.6213,21.8888,596500.0
2008-07-16 13:00:00,31.09,31.45,31.03,31.35,602000.0,21.8888,22.1423,21.8466,22.0719,602000.0
2008-07-16 13:30:00,31.36,31.5,31.25,31.43,459000.0,22.0789,22.1775,22.0015,22.1282,459000.0
2008-07-16 14:00:00,31.45,31.69,31.16,31.61,692500.0,22.1423,22.3112,21.9381,22.2549,692500.0
2008-07-16 14:30:00,31.64,31.8,31.6,31.76,1464000.0,22.276,22.3887,22.2479,22.3605,1464000.0
2008-07-16 15:00:00,31.71,31.86,31.54,31.78,1138500.0,22.3253,22.4309,22.2056,22.3746,1138500.0
2008-07-16 15:30:00,31.79,31.9,31.62,31.72,1089000.0,22.3816,22.4591,22.2619,22.3324,1089000.0
2008-07-17 09:30:00,32.34,32.34,31.2,32.09,1472000.0,22.7689,22.7689,21.9662,22.5929,1472000.0
2008-07-17 10:00:00,32.09,32.94,32.02,32.56,1554000.0,22.5929,23.1913,22.5436,22.9238,1554000.0
2008-07-17 10:30:00,32.55,33.0,32.38,32.86,833000.0,22.9167,23.2335,22.797,23.135,833000.0
2008-07-17 11:00:00,32.86,32.93,32.21,32.42,846000.0,23.135,23.1843,22.6773,22.8252,846000.0
2008-07-17 11:30:00,32.43,32.57,32.06,32.11,783500.0,22.8322,22.9308,22.5717,22.6069,783500.0
2008-07-17 12:00:00,32.11,32.18,31.82,32.04,920500.0,22.6069,22.6562,22.4028,22.5576,920500.0
2008-07-17 12:30:00,32.02,32.07,31.37,31.41,949500.0,22.5436,22.5788,22.0859,22.1141,949500.0
2008-07-17 13:00:00,31.42,31.57,31.26,31.3,918000.0,22.1211,22.2267,22.0085,22.0367,918000.0
2008-07-17 13:30:00,31.32,31.4,30.91,31.0,936000.0,22.0507,22.1071,21.7621,21.8254,936000.0
2008-07-17 14:00:00,31.0,31.17,30.54,30.72,1131500.0,21.8254,21.9451,21.5016,21.6283,1131500.0
2008-07-17 14:30:00,30.73,30.73,30.14,30.24,1284500.0,21.6353,21.6353,21.22,21.2904,1284500.0
2008-07-17 15:00:00,30.25,30.36,29.65,30.07,1804000.0,21.2974,21.3749,20.875,21.1707,1804000.0
2008-07-17 15:30:00,30.06,30.69,30.05,30.51,1849000.0,21.1636,21.6072,21.1566,21.4805,1849000.0
2008-07-18 09:30:00,30.01,31.0,29.8,30.67,2205500.0,21.1284,21.8254,20.9806,21.5931,2205500.0
2008-07-18 10:00:00,30.65,31.34,30.63,30.8,1136500.0,21.579,22.0648,21.5649,21.6846,1136500.0
2008-07-18 10:30:00,30.79,31.24,30.51,31.05,903000.0,21.6776,21.9944,21.4805,21.8606,903000.0
2008-07-18 11:00:00,31.05,31.07,30.0,30.32,1211000.0,21.8606,21.8747,21.1214,21.3467,1211000.0
2008-07-18 11:30:00,30.33,30.41,29.79,29.84,732000.0,21.3537,21.4101,20.9735,21.0087,732000.0
2008-07-18 12:00:00,29.84,30.29,29.81,29.99,722000.0,21.0087,21.3256,20.9876,21.1144,722000.0
2008-07-18 12:30:00,29.97,30.28,29.94,30.16,515500.0,21.1003,21.3185,21.0792,21.234,515500.0
2008-07-18 13:00:00,30.17,30.18,29.8,29.97,490500.0,21.2411,21.2481,20.9806,21.1003,490500.0
2008-07-18 13:30:00,29.96,30.31,29.87,30.2,639000.0,21.0932,21.3396,21.0299,21.2622,639000.0
2008-07-18 14:00:00,30.2,30.25,30.07,30.2,587500.0,21.2622,21.2974,21.1707,21.2622,587500.0
2008-07-18 14:30:00,30.19,30.22,29.88,29.94,532500.0,21.2552,21.2763,21.0369,21.0792,532500.0
2008-07-18 15:00:00,29.94,30.07,29.91,29.98,596000.0,21.0792,21.1707,21.058,21.1073,596000.0
2008-07-18 15:30:00,30.0,30.07,29.89,29.91,846000.0,21.1214,21.1707,21.0439,21.058,846000.0
2008-07-21 09:30:00,30.4,30.99,30.15,30.35,1761000.0,21.403,21.8184,21.227,21.3678,1761000.0
2008-07-21 10:00:00,30.35,30.97,30.25,30.86,1718500.0,21.3678,21.8043,21.2974,21.7269,1718500.0
2008-07-21 10:30:00,30.88,31.08,30.72,31.01,1233500.0,21.741,21.8818,21.6283,21.8325,1233500.0
2008-07-21 11:00:00,31.01,31.1,30.91,30.98,799500.0,21.8325,21.8958,21.7621,21.8114,799500.0
2008-07-21 11:30:00,30.98,31.0,30.75,30.8,1288500.0,21.8114,21.8254,21.6494,21.6846,1288500.0
2008-07-21 12:00:00,30.8,30.95,30.76,30.94,1428000.0,21.6846,21.7902,21.6565,21.7832,1428000.0
2008-07-21 12:30:00,30.93,31.02,30.88,30.97,881500.0,21.7762,21.8395,21.741,21.8043,881500.0
2008-07-21 13:00:00,30.96,31.27,30.95,31.25,919000.0,21.7973,22.0155,21.7902,22.0015,919000.0
2008-07-21 13:30:00,31.25,31.35,31.12,31.24,711500.0,22.0015,22.0719,21.9099,21.9944,711500.0
2008-07-21 14:00:00,31.23,31.25,31.09,31.19,834500.0,21.9874,22.0015,21.8888,21.9592,834500.0
2008-07-21 14:30:00,31.19,31.39,31.15,31.38,632500.0,21.9592,22.1,21.931,22.093,632500.0
2008-07-21 15:00:00,31.39,31.7,31.27,31.7,946500.0,22.1,22.3183,22.0155,22.3183,946500.0
2008-07-21 15:30:00,31.7,31.72,31.13,31.29,2148500.0,22.3183,22.3324,21.917,22.0296,2148500.0
2008-07-22 09:30:00,31.26,31.6,30.79,30.98,1791000.0,22.0085,22.2479,21.6776,21.8114,1791000.0
2008-07-22 10:00:00,30.98,31.01,30.3,30.35,992000.0,21.8114,21.8325,21.3326,21.3678,992000.0
2008-07-22 10:30:00,30.36,30.59,30.07,30.26,778000.0,21.3749,21.5368,21.1707,21.3044,778000.0
2008-07-22 11:00:00,30.27,30.62,30.26,30.55,800000.0,21.3115,21.5579,21.3044,21.5086,800000.0
2008-07-22 11:30:00,30.53,30.77,30.5,30.71,755000.0,21.4945,21.6635,21.4734,21.6213,755000.0
2008-07-22 12:00:00,30.67,30.8,30.51,30.62,542500.0,21.5931,21.6846,21.4805,21.5579,542500.0
2008-07-22 12:30:00,30.62,30.71,30.45,30.64,379000.0,21.5579,21.6213,21.4382,21.572,379000.0
2008-07-22 13:00:00,30.64,30.93,30.62,30.8,546000.0,21.572,21.7762,21.5579,21.6846,546000.0
2008-07-22 13:30:00,30.82,30.95,30.7,30.9,349500.0,21.6987,21.7902,21.6142,21.755,349500.0
2008-07-22 14:00:00,30.9,31.1,30.87,31.05,548500.0,21.755,21.8958,21.7339,21.8606,548500.0
2008-07-22 14:30:00,31.05,31.25,31.02,31.18,516000.0,21.8606,22.0015,21.8395,21.9522,516000.0
2008-07-22 15:00:00,31.18,31.18,30.9,30.97,641000.0,21.9522,21.9522,21.755,21.8043,641000.0
2008-07-22 15:30:00,30.96,31.25,30.89,31.15,1079000.0,21.7973,22.0015,21.748,21.931,1079000.0
2008-07-23 09:30:00,30.9,31.08,30.12,30.12,1371500.0,21.755,21.8818,21.2059,21.2059,1371500.0
2008-07-23 10:00:00,30.15,30.15,29.12,29.23,1772500.0,21.227,21.227,20.5018,20.5793,1772500.0
2008-07-23 10:30:00,29.22,29.35,28.89,29.29,1544500.0,20.5722,20.6638,20.3399,20.6215,1544500.0
2008-07-23 11:00:00,29.29,29.67,29.24,29.35,1146500.0,20.6215,20.8891,20.5863,20.6638,1146500.0
2008-07-23 11:30:00,29.37,29.46,29.0,29.45,976000.0,20.6778,20.7412,20.4173,20.7342,976000.0
2008-07-23 12:00:00,29.43,29.95,29.2,29.83,1077000.0,20.7201,21.0862,20.5582,21.0017,1077000.0
2008-07-23 12:30:00,29.83,29.85,29.36,29.38,439000.0,21.0017,21.0158,20.6708,20.6849,439000.0
2008-07-23 13:00:00,29.38,29.62,29.37,29.51,364000.0,20.6849,20.8539,20.6778,20.7764,364000.0
2008-07-23 13:30:00,29.49,29.77,29.43,29.65,449000.0,20.7623,20.9595,20.7201,20.875,449000.0
2008-07-23 14:00:00,29.65,29.74,29.48,29.48,558500.0,20.875,20.9383,20.7553,20.7553,558500.0
2008-07-23 14:30:00,29.49,29.6,29.26,29.27,710500.0,20.7623,20.8398,20.6004,20.6074,710500.0
2008-07-23 15:00:00,29.27,29.48,28.95,28.97,1525000.0,20.6074,20.7553,20.3821,20.3962,1525000.0
2008-07-23 15:30:00,28.97,29.02,27.81,27.97,3964500.0,20.3962,20.4314,19.5795,19.6922,3964500.0
2008-07-24 09:30:00,28.72,29.71,28.24,28.88,3540500.0,20.2202,20.9172,19.8823,20.3329,3540500.0
2008-07-24 10:00:00,28.88,29.5,28.85,29.13,1555000.0,20.3329,20.7694,20.3117,20.5089,1555000.0
2008-07-24 10:30:00,29.11,29.37,27.85,28.0,2185000.0,20.4948,20.6778,19.6077,19.7133,2185000.0
2008-07-24 11:00:00,28.0,28.0,26.5,27.01,4413000.0,19.7133,19.7133,18.6572,19.0163,4413000.0
2008-07-24 11:30:00,27.01,27.17,26.85,26.98,1358500.0,19.0163,19.1289,18.9036,18.9952,1358500.0
2008-07-24 12:00:00,26.99,27.96,26.98,27.71,1420000.0,19.0022,19.6851,18.9952,19.5091,1420000.0
2008-07-24 12:30:00,27.73,27.95,27.6,27.92,585500.0,19.5232,19.6781,19.4317,19.657,585500.0
2008-07-24 13:00:00,27.92,28.68,27.86,28.42,1327000.0,19.657,20.1921,19.6147,20.009,1327000.0
2008-07-24 13:30:00,28.42,28.5,27.9,28.0,1479500.0,20.009,20.0653,19.6429,19.7133,1479500.0
2008-07-24 14:00:00,27.99,28.18,27.75,28.18,882000.0,19.7063,19.84,19.5373,19.84,882000.0
2008-07-24 14:30:00,28.2,28.49,28.05,28.45,1004000.0,19.8541,20.0583,19.7485,20.0301,1004000.0
2008-07-24 15:00:00,28.47,28.75,27.92,27.92,1452000.0,20.0442,20.2413,19.657,19.657,1452000.0
2008-07-24 15:30:00,27.94,28.12,27.56,27.84,2125500.0,19.6711,19.7978,19.4035,19.6007,2125500.0
2008-07-25 09:30:00,28.2,28.2,27.14,27.87,1732500.0,19.8541,19.8541,19.1078,19.6218,1732500.0
2008-07-25 10:00:00,27.88,28.45,27.35,28.03,1594500.0,19.6288,20.0301,19.2557,19.7344,1594500.0
2008-07-25 10:30:00,28.03,28.63,27.72,28.5,1019000.0,19.7344,20.1569,19.5162,20.0653,1019000.0
2008-07-25 11:00:00,28.48,28.8,28.39,28.77,740500.0,20.0512,20.2765,19.9879,20.2554,740500.0
2008-07-25 11:30:00,28.77,28.83,28.53,28.74,541000.0,20.2554,20.2977,20.0864,20.2343,541000.0
2008-07-25 12:00:00,28.73,29.01,28.7,28.71,594000.0,20.2273,20.4244,20.2061,20.2132,594000.0
2008-07-25 12:30:00,28.71,28.82,28.4,28.46,545500.0,20.2132,20.2906,19.9949,20.0372,545500.0
2008-07-25 13:00:00,28.47,28.61,28.32,28.42,368000.0,20.0442,20.1428,19.9386,20.009,368000.0
2008-07-25 13:30:00,28.42,28.49,28.2,28.35,329500.0,20.009,20.0583,19.8541,19.9597,329500.0
2008-07-25 14:00:00,28.36,28.51,28.2,28.29,514500.0,19.9668,20.0724,19.8541,19.9175,514500.0
2008-07-25 14:30:00,28.29,28.55,28.29,28.41,388000.0,19.9175,20.1005,19.9175,20.002,388000.0
2008-07-25 15:00:00,28.44,28.49,28.31,28.48,494000.0,20.0231,20.0583,19.9316,20.0512,494000.0
2008-07-25 15:30:00,28.48,28.8,28.37,28.74,1455000.0,20.0512,20.2765,19.9738,20.2343,1455000.0
2008-07-28 09:30:00,29.1,29.42,28.74,29.13,2150000.0,20.4878,20.713,20.2343,20.5089,2150000.0
2008-07-28 10:00:00,29.11,29.24,28.45,29.08,1774500.0,20.4948,20.5863,20.0301,20.4737,1774500.0
2008-07-28 10:30:00,29.09,29.59,29.06,29.5,844000.0,20.4807,20.8327,20.4596,20.7694,844000.0
2008-07-28 11:00:00,29.46,29.53,29.25,29.43,546500.0,20.7412,20.7905,20.5934,20.7201,546500.0
2008-07-28 11:30:00,29.43,29.5,29.27,29.44,566500.0,20.7201,20.7694,20.6074,20.7271,566500.0
2008-07-28 12:00:00,29.44,29.5,29.21,29.47,865500.0,20.7271,20.7694,20.5652,20.7482,865500.0
2008-07-28 12:30:00,29.48,29.5,29.15,29.28,755500.0,20.7553,20.7694,20.523,20.6145,755500.0
2008-07-28 13:00:00,29.27,29.37,29.19,29.31,548000.0,20.6074,20.6778,20.5511,20.6356,548000.0
2008-07-28 13:30:00,29.3,29.4,29.21,29.32,387000.0,20.6286,20.699,20.5652,20.6426,387000.0
2008-07-28 14:00:00,29.3,29.34,29.04,29.19,514000.0,20.6286,20.6567,20.4455,20.5511,514000.0
2008-07-28 14:30:00,29.2,29.48,29.14,29.24,803000.0,20.5582,20.7553,20.5159,20.5863,803000.0
2008-07-28 15:00:00,29.24,29.4,29.22,29.25,680000.0,20.5863,20.699,20.5722,20.5934,680000.0
2008-07-28 15:30:00,29.24,29.32,29.05,29.11,1423000.0,20.5863,20.6426,20.4526,20.4948,1423000.0
2008-07-29 09:30:00,28.82,30.19,28.41,30.18,3456500.0,20.2906,21.2552,20.002,21.2481,3456500.0
2008-07-29 10:00:00,30.18,30.56,29.63,29.84,2491000.0,21.2481,21.5157,20.8609,21.0087,2491000.0
2008-07-29 10:30:00,29.8,30.18,29.73,29.76,1288500.0,20.9806,21.2481,20.9313,20.9524,1288500.0
2008-07-29 11:00:00,29.74,30.02,29.49,29.77,1141000.0,20.9383,21.1355,20.7623,20.9595,1141000.0
2008-07-29 11:30:00,29.79,29.84,29.4,29.47,1219000.0,20.9735,21.0087,20.699,20.7482,1219000.0
2008-07-29 12:00:00,29.5,29.52,29.02,29.43,1032500.0,20.7694,20.7835,20.4314,20.7201,1032500.0
2008-07-29 12:30:00,29.44,29.56,29.24,29.55,630000.0,20.7271,20.8116,20.5863,20.8046,630000.0
2008-07-29 13:00:00,29.55,29.89,29.43,29.89,496000.0,20.8046,21.0439,20.7201,21.0439,496000.0
2008-07-29 13:30:00,29.89,29.94,29.75,29.87,376500.0,21.0439,21.0792,20.9454,21.0299,376500.0
2008-07-29 14:00:00,29.86,30.15,29.86,30.07,710000.0,21.0228,21.227,21.0228,21.1707,710000.0
2008-07-29 14:30:00,30.08,30.36,29.31,30.29,833500.0,21.1777,21.3749,20.6356,21.3256,833500.0
2008-07-29 15:00:00,30.29,30.47,30.16,30.43,828500.0,21.3256,21.4523,21.234,21.4241,828500.0
2008-07-29 15:30:00,30.43,30.72,30.28,30.57,1471500.0,21.4241,21.6283,21.3185,21.5227,1471500.0
2008-07-30 09:30:00,31.09,31.49,30.64,31.45,1837000.0,21.8888,22.1704,21.572,22.1423,1837000.0
2008-07-30 10:00:00,31.45,31.7,31.17,31.61,1350000.0,22.1423,22.3183,21.9451,22.2549,1350000.0
2008-07-30 10:30:00,31.6,32.22,31.26,32.1,2222000.0,22.2479,22.6844,22.0085,22.5999,2222000.0
2008-07-30 11:00:00,32.1,32.9,32.09,32.73,2504000.0,22.5999,23.1631,22.5929,23.0434,2504000.0
2008-07-30 11:30:00,32.73,32.77,32.32,32.47,1453500.0,23.0434,23.0716,22.7548,22.8604,1453500.0
2008-07-30 12:00:00,32.48,32.58,32.35,32.55,722000.0,22.8674,22.9378,22.7759,22.9167,722000.0
2008-07-30 12:30:00,32.55,32.55,32.14,32.25,863000.0,22.9167,22.9167,22.6281,22.7055,863000.0
2008-07-30 13:00:00,32.27,32.53,32.25,32.51,809500.0,22.7196,22.9026,22.7055,22.8886,809500.0
2008-07-30 13:30:00,32.52,32.76,32.49,32.71,876500.0,22.8956,23.0646,22.8745,23.0294,876500.0
2008-07-30 14:00:00,32.72,32.79,32.53,32.74,565500.0,23.0364,23.0857,22.9026,23.0505,565500.0
2008-07-30 14:30:00,32.75,33.0,32.68,32.96,903500.0,23.0575,23.2335,23.0082,23.2054,903500.0
2008-07-30 15:00:00,32.96,32.99,32.77,32.95,1028000.0,23.2054,23.2265,23.0716,23.1983,1028000.0
2008-07-30 15:30:00,32.96,33.4,32.96,33.28,2136500.0,23.2054,23.5152,23.2054,23.4307,2136500.0
2008-07-31 09:30:00,33.14,33.14,32.37,32.76,2199500.0,23.3321,23.3321,22.79,23.0646,2199500.0
2008-07-31 10:00:00,32.78,33.4,32.62,33.37,1863000.0,23.0786,23.5152,22.966,23.494,1863000.0
2008-07-31 10:30:00,33.37,33.63,33.02,33.1,1158500.0,23.494,23.6771,23.2476,23.3039,1158500.0
2008-07-31 11:00:00,33.11,33.31,32.98,33.01,606500.0,23.311,23.4518,23.2195,23.2406,606500.0
2008-07-31 11:30:00,33.0,33.03,32.6,32.77,575000.0,23.2335,23.2547,22.9519,23.0716,575000.0
2008-07-31 12:00:00,32.77,32.86,32.7,32.8,655000.0,23.0716,23.135,23.0223,23.0927,655000.0
2008-07-31 12:30:00,32.78,33.13,32.78,33.13,606000.0,23.0786,23.3251,23.0786,23.3251,606000.0
2008-07-31 13:00:00,33.12,33.39,33.06,33.1,529500.0,23.318,23.5081,23.2758,23.3039,529500.0
2008-07-31 13:30:00,33.1,33.2,32.85,32.89,512500.0,23.3039,23.3743,23.1279,23.1561,512500.0
2008-07-31 14:00:00,32.88,32.96,32.7,32.83,566000.0,23.149,23.2054,23.0223,23.1138,566000.0
2008-07-31 14:30:00,32.82,33.13,32.76,33.1,573000.0,23.1068,23.3251,23.0646,23.3039,573000.0
2008-07-31 15:00:00,33.1,33.21,32.74,32.75,727500.0,23.3039,23.3814,23.0505,23.0575,727500.0
2008-07-31 15:30:00,32.75,32.75,32.47,32.63,1251000.0,23.0575,23.0575,22.8604,22.973,1251000.0
2008-08-01 09:30:00,33.03,33.6,32.58,32.74,1288500.0,23.2547,23.656,22.9378,23.0505,1288500.0
2008-08-01 10:00:00,32.74,33.41,32.73,33.17,1099500.0,23.0505,23.5222,23.0434,23.3532,1099500.0
2008-08-01 10:30:00,33.21,33.23,32.61,32.83,968500.0,23.3814,23.3955,22.959,23.1138,968500.0
2008-08-01 11:00:00,32.83,32.83,32.21,32.36,925000.0,23.1138,23.1138,22.6773,22.7829,925000.0
2008-08-01 11:30:00,32.38,32.77,32.36,32.7,517500.0,22.797,23.0716,22.7829,23.0223,517500.0
2008-08-01 12:00:00,32.7,32.81,32.6,32.61,338500.0,23.0223,23.0998,22.9519,22.959,338500.0
2008-08-01 12:30:00,32.64,32.64,32.25,32.28,380500.0,22.9801,22.9801,22.7055,22.7266,380500.0
2008-08-01 13:00:00,32.31,32.79,32.25,32.68,411500.0,22.7477,23.0857,22.7055,23.0082,411500.0
2008-08-01 13:30:00,32.66,32.78,32.56,32.62,221000.0,22.9942,23.0786,22.9238,22.966,221000.0
2008-08-01 14:00:00,32.6,32.6,32.35,32.51,382000.0,22.9519,22.9519,22.7759,22.8886,382000.0
2008-08-01 14:30:00,32.5,32.6,32.12,32.46,683500.0,22.8815,22.9519,22.614,22.8533,683500.0
2008-08-01 15:00:00,32.48,32.54,32.16,32.35,531500.0,22.8674,22.9097,22.6421,22.7759,531500.0
2008-08-01 15:30:00,32.35,32.72,32.24,32.49,1102500.0,22.7759,23.0364,22.6985,22.8745,1102500.0
2008-08-04 09:30:00,32.28,32.29,31.14,31.36,1602000.0,22.7266,22.7337,21.924,22.0789,1602000.0
2008-08-04 10:00:00,31.36,32.07,31.27,31.89,1143000.0,22.0789,22.5788,22.0155,22.452,1143000.0
2008-08-04 10:30:00,31.9,31.9,31.27,31.4,923500.0,22.4591,22.4591,22.0155,22.1071,923500.0
2008-08-04 11:00:00,31.4,31.47,31.03,31.18,1095500.0,22.1071,22.1563,21.8466,21.9522,1095500.0
2008-08-04 11:30:00,31.17,31.29,30.69,30.7,1223000.0,21.9451,22.0296,21.6072,21.6142,1223000.0
2008-08-04 12:00:00,30.7,30.88,30.55,30.62,796000.0,21.6142,21.741,21.5086,21.5579,796000.0
2008-08-04 12:30:00,30.6,30.87,30.3,30.39,1196000.0,21.5438,21.7339,21.3326,21.396,1196000.0
2008-08-04 13:00:00,30.38,30.41,29.68,29.82,1095500.0,21.3889,21.4101,20.8961,20.9947,1095500.0
2008-08-04 13:30:00,29.81,30.25,29.78,30.12,874500.0,20.9876,21.2974,20.9665,21.2059,874500.0
2008-08-04 14:00:00,30.12,30.73,30.1,30.38,1467500.0,21.2059,21.6353,21.1918,21.3889,1467500.0
2008-08-04 14:30:00,30.4,30.45,30.03,30.14,1190500.0,21.403,21.4382,21.1425,21.22,1190500.0
2008-08-04 15:00:00,30.15,30.34,29.3,29.4,2065500.0,21.227,21.3608,20.6286,20.699,2065500.0
2008-08-04 15:30:00,29.39,29.97,29.31,29.83,2873500.0,20.6919,21.1003,20.6356,21.0017,2873500.0
2008-08-05 09:30:00,29.28,30.0,28.13,29.1,5449000.0,20.6145,21.1214,19.8048,20.4878,5449000.0
2008-08-05 10:00:00,29.1,29.24,28.61,29.05,3006500.0,20.4878,20.5863,20.1428,20.4526,3006500.0
2008-08-05 10:30:00,29.07,29.27,28.67,28.76,1100500.0,20.4666,20.6074,20.185,20.2484,1100500.0
2008-08-05 11:00:00,28.76,28.76,28.02,28.29,1767500.0,20.2484,20.2484,19.7274,19.9175,1767500.0
2008-08-05 11:30:00,28.28,28.35,27.96,28.14,1146000.0,19.9104,19.9597,19.6851,19.8119,1146000.0
2008-08-05 12:00:00,28.14,28.55,28.03,28.34,830500.0,19.8119,20.1005,19.7344,19.9527,830500.0
2008-08-05 12:30:00,28.37,28.49,28.14,28.3,590500.0,19.9738,20.0583,19.8119,19.9245,590500.0
2008-08-05 13:00:00,28.27,28.4,28.16,28.29,686500.0,19.9034,19.9949,19.8259,19.9175,686500.0
2008-08-05 13:30:00,28.29,28.3,28.02,28.03,556000.0,19.9175,19.9245,19.7274,19.7344,556000.0
2008-08-05 14:00:00,28.03,28.12,27.32,27.65,2195000.0,19.7344,19.7978,19.2345,19.4669,2195000.0
2008-08-05 14:30:00,27.65,28.22,26.8,27.12,2745000.0,19.4669,19.8682,18.8684,19.0937,2745000.0
2008-08-05 15:00:00,27.16,27.25,26.97,27.03,2676500.0,19.1219,19.1853,18.9881,19.0304,2676500.0
2008-08-05 15:30:00,27.04,28.31,27.01,28.21,4394000.0,19.0374,19.9316,19.0163,19.8612,4394000.0
2008-08-06 09:30:00,28.35,29.04,28.12,28.63,2841000.0,19.9597,20.4455,19.7978,20.1569,2841000.0
2008-08-06 10:00:00,28.63,28.98,28.18,28.88,1853000.0,20.1569,20.4033,19.84,20.3329,1853000.0
2008-08-06 10:30:00,28.9,28.98,28.61,28.85,1190000.0,20.3469,20.4033,20.1428,20.3117,1190000.0
2008-08-06 11:00:00,28.85,28.96,28.12,28.16,1028500.0,20.3117,20.3892,19.7978,19.8259,1028500.0
2008-08-06 11:30:00,28.15,28.24,27.8,27.82,1386000.0,19.8189,19.8823,19.5725,19.5866,1386000.0
2008-08-06 12:00:00,27.82,28.15,27.76,28.14,811000.0,19.5866,19.8189,19.5443,19.8119,811000.0
2008-08-06 12:30:00,28.14,28.51,28.12,28.5,846500.0,19.8119,20.0724,19.7978,20.0653,846500.0
2008-08-06 13:00:00,28.48,28.49,28.28,28.37,433000.0,20.0512,20.0583,19.9104,19.9738,433000.0
2008-08-06 13:30:00,28.39,28.69,28.37,28.62,604500.0,19.9879,20.1991,19.9738,20.1498,604500.0
2008-08-06 14:00:00,28.62,28.8,28.5,28.76,557000.0,20.1498,20.2765,20.0653,20.2484,557000.0
2008-08-06 14:30:00,28.76,28.9,28.64,28.71,803000.0,20.2484,20.3469,20.1639,20.2132,803000.0
2008-08-06 15:00:00,28.72,28.74,28.31,28.35,953500.0,20.2202,20.2343,19.9316,19.9597,953500.0
2008-08-06 15:30:00,28.36,28.36,28.03,28.16,1556500.0,19.9668,19.9668,19.7344,19.8259,1556500.0
2008-08-07 09:30:00,28.45,28.89,27.82,28.16,1873000.0,20.0301,20.3399,19.5866,19.8259,1873000.0
2008-08-07 10:00:00,28.12,28.17,27.54,27.7,1115000.0,19.7978,19.833,19.3894,19.5021,1115000.0
2008-08-07 10:30:00,27.68,28.26,27.62,28.08,968500.0,19.488,19.8964,19.4458,19.7696,968500.0
2008-08-07 11:00:00,28.07,28.11,27.9,27.97,548500.0,19.7626,19.7907,19.6429,19.6922,548500.0
2008-08-07 11:30:00,27.97,28.26,27.89,28.2,684500.0,19.6922,19.8964,19.6359,19.8541,684500.0
2008-08-07 12:00:00,28.23,28.39,28.18,28.22,509500.0,19.8752,19.9879,19.84,19.8682,509500.0
2008-08-07 12:30:00,28.21,28.39,28.0,28.01,863500.0,19.8612,19.9879,19.7133,19.7203,863500.0
2008-08-07 13:00:00,28.02,28.07,27.9,27.94,868500.0,19.7274,19.7626,19.6429,19.6711,868500.0
2008-08-07 13:30:00,27.95,27.95,27.65,27.8,733000.0,19.6781,19.6781,19.4669,19.5725,733000.0
2008-08-07 14:00:00,27.8,28.16,27.79,28.07,638500.0,19.5725,19.8259,19.5655,19.7626,638500.0
2008-08-07 14:30:00,28.09,28.32,28.08,28.2,595500.0,19.7767,19.9386,19.7696,19.8541,595500.0
2008-08-07 15:00:00,28.18,28.24,28.02,28.18,829500.0,19.84,19.8823,19.7274,19.84,829500.0
2008-08-07 15:30:00,28.16,28.23,27.97,28.04,1531500.0,19.8259,19.8752,19.6922,19.7415,1531500.0
2008-08-08 09:30:00,27.0,27.16,26.28,26.46,2761500.0,19.0093,19.1219,18.5023,18.6291,2761500.0
2008-08-08 10:00:00,26.45,27.6,26.45,27.41,2526500.0,18.622,19.4317,18.622,19.2979,2526500.0
2008-08-08 10:30:00,27.41,27.45,27.1,27.22,1268500.0,19.2979,19.3261,19.0797,19.1641,1268500.0
2008-08-08 11:00:00,27.2,27.27,27.09,27.09,774500.0,19.1501,19.1993,19.0726,19.0726,774500.0
2008-08-08 11:30:00,27.1,27.21,26.96,27.02,599500.0,19.0797,19.1571,18.9811,19.0233,599500.0
2008-08-08 12:00:00,26.99,27.28,26.97,27.25,527000.0,19.0022,19.2064,18.9881,19.1853,527000.0
2008-08-08 12:30:00,27.25,27.25,27.02,27.05,779000.0,19.1853,19.1853,19.0233,19.0445,779000.0
2008-08-08 13:00:00,27.06,27.17,27.05,27.11,394500.0,19.0515,19.1289,19.0445,19.0867,394500.0
2008-08-08 13:30:00,27.12,27.42,27.1,27.3,695500.0,19.0937,19.305,19.0797,19.2205,695500.0
2008-08-08 14:00:00,27.3,27.34,26.96,27.03,553000.0,19.2205,19.2486,18.9811,19.0304,553000.0
2008-08-08 14:30:00,27.03,27.07,26.53,26.63,856500.0,19.0304,19.0585,18.6784,18.7488,856500.0
2008-08-08 15:00:00,26.63,26.82,26.63,26.67,898000.0,18.7488,18.8825,18.7488,18.7769,898000.0
2008-08-08 15:30:00,26.67,26.93,26.42,26.92,2140000.0,18.7769,18.96,18.6009,18.9529,2140000.0
2008-08-11 09:30:00,27.26,27.26,25.65,25.84,3336500.0,19.1923,19.1923,18.0588,18.1926,3336500.0
2008-08-11 10:00:00,25.84,25.98,25.37,25.46,2188000.0,18.1926,18.2911,17.8617,17.925,2188000.0
2008-08-11 10:30:00,25.47,25.8,25.44,25.68,1463000.0,17.9321,18.1644,17.9109,18.0799,1463000.0
2008-08-11 11:00:00,25.65,25.83,25.64,25.7,932500.0,18.0588,18.1855,18.0518,18.094,932500.0
2008-08-11 11:30:00,25.7,25.72,25.31,25.42,1306500.0,18.094,18.1081,17.8194,17.8969,1306500.0
2008-08-11 12:00:00,25.42,25.42,25.04,25.05,1022500.0,17.8969,17.8969,17.6293,17.6364,1022500.0
2008-08-11 12:30:00,25.06,25.13,24.86,25.0,1277500.0,17.6434,17.6927,17.5026,17.6012,1277500.0
2008-08-11 13:00:00,25.0,25.1,24.53,24.6,1754000.0,17.6012,17.6716,17.2703,17.3195,1754000.0
2008-08-11 13:30:00,24.6,24.67,24.12,24.22,1137000.0,17.3195,17.3688,16.9816,17.052,1137000.0
2008-08-11 14:00:00,24.22,24.46,24.0,24.41,1943000.0,17.052,17.221,16.8971,17.1858,1943000.0
2008-08-11 14:30:00,24.4,25.14,24.4,24.78,2855500.0,17.1787,17.6997,17.1787,17.4463,2855500.0
2008-08-11 15:00:00,24.77,25.04,24.49,25.0,2188500.0,17.4392,17.6293,17.2421,17.6012,2188500.0
2008-08-11 15:30:00,25.0,25.29,24.93,25.1,3126500.0,17.6012,17.8053,17.5519,17.6716,3126500.0
2008-08-12 09:30:00,25.02,25.8,24.71,25.45,3289500.0,17.6152,18.1644,17.397,17.918,3289500.0
2008-08-12 10:00:00,25.44,25.72,25.37,25.53,1692000.0,17.9109,18.1081,17.8617,17.9743,1692000.0
2008-08-12 10:30:00,25.52,25.98,25.5,25.79,1289500.0,17.9673,18.2911,17.9532,18.1574,1289500.0
2008-08-12 11:00:00,25.78,25.8,25.22,25.29,1238000.0,18.1503,18.1644,17.7561,17.8053,1238000.0
2008-08-12 11:30:00,25.3,25.4,25.16,25.26,841000.0,17.8124,17.8828,17.7138,17.7842,841000.0
2008-08-12 12:00:00,25.25,25.51,25.2,25.38,862500.0,17.7772,17.9602,17.742,17.8687,862500.0
2008-08-12 12:30:00,25.37,25.37,24.79,24.8,1216000.0,17.8617,17.8617,17.4533,17.4604,1216000.0
2008-08-12 13:00:00,24.8,25.08,24.76,24.91,906000.0,17.4604,17.6575,17.4322,17.5378,906000.0
2008-08-12 13:30:00,24.92,25.44,24.92,25.4,765500.0,17.5448,17.9109,17.5448,17.8828,765500.0
2008-08-12 14:00:00,25.4,25.66,25.36,25.57,868500.0,17.8828,18.0658,17.8546,18.0025,868500.0
2008-08-12 14:30:00,25.58,25.68,25.45,25.63,616000.0,18.0095,18.0799,17.918,18.0447,616000.0
2008-08-12 15:00:00,25.63,25.67,25.35,25.36,812500.0,18.0447,18.0729,17.8476,17.8546,812500.0
2008-08-12 15:30:00,25.36,25.37,25.14,25.27,1140000.0,17.8546,17.8617,17.6997,17.7913,1140000.0
2008-08-13 09:30:00,25.45,26.47,25.45,26.41,2278500.0,17.9309,18.6495,17.9309,18.6073,2278500.0
2008-08-13 10:00:00,26.4,26.45,26.06,26.32,1228500.0,18.6002,18.6354,18.3607,18.5438,1228500.0
2008-08-13 10:30:00,26.3,26.68,26.21,26.37,1119000.0,18.5298,18.7975,18.4663,18.5791,1119000.0
2008-08-13 11:00:00,26.37,26.86,26.35,26.78,912500.0,18.5791,18.9243,18.565,18.8679,912500.0
2008-08-13 11:30:00,26.78,27.2,26.74,27.04,1087000.0,18.8679,19.1639,18.8398,19.0511,1087000.0
2008-08-13 12:00:00,27.05,27.39,26.97,27.28,997500.0,19.0582,19.2977,19.0018,19.2202,997500.0
2008-08-13 12:30:00,27.27,27.41,27.13,27.39,947500.0,19.2132,19.3118,19.1145,19.2977,947500.0
2008-08-13 13:00:00,27.36,27.52,27.06,27.09,1055500.0,19.2766,19.3893,19.0652,19.0864,1055500.0
2008-08-13 13:30:00,27.1,27.43,27.09,27.2,763000.0,19.0934,19.3259,19.0864,19.1639,763000.0
2008-08-13 14:00:00,27.19,27.33,27.15,27.25,948500.0,19.1568,19.2554,19.1286,19.1991,948500.0
2008-08-13 14:30:00,27.26,27.55,27.2,27.5,673000.0,19.2061,19.4104,19.1639,19.3752,673000.0
2008-08-13 15:00:00,27.5,27.79,27.49,27.72,895500.0,19.3752,19.5795,19.3682,19.5302,895500.0
2008-08-13 15:30:00,27.7,27.77,27.53,27.73,1398500.0,19.5161,19.5655,19.3964,19.5373,1398500.0
2008-08-14 09:30:00,27.5,27.53,26.82,27.23,1962500.0,19.3752,19.3964,18.8961,19.185,1962500.0
2008-08-14 10:00:00,27.26,27.91,27.1,27.74,1890500.0,19.2061,19.6641,19.0934,19.5443,1890500.0
2008-08-14 10:30:00,27.72,27.72,27.18,27.52,1229500.0,19.5302,19.5302,19.1498,19.3893,1229500.0
2008-08-14 11:00:00,27.55,27.57,26.99,27.08,1339500.0,19.4104,19.4245,19.0159,19.0793,1339500.0
2008-08-14 11:30:00,27.08,27.26,27.06,27.23,818500.0,19.0793,19.2061,19.0652,19.185,818500.0
2008-08-14 12:00:00,27.24,27.25,26.51,26.7,1308000.0,19.192,19.1991,18.6777,18.8116,1308000.0
2008-08-14 12:30:00,26.69,26.78,26.4,26.77,1125500.0,18.8045,18.8679,18.6002,18.8609,1125500.0
2008-08-14 13:00:00,26.78,26.96,26.56,26.59,650500.0,18.8679,18.9948,18.7129,18.7341,650500.0
2008-08-14 13:30:00,26.6,26.94,26.6,26.93,510000.0,18.7411,18.9807,18.7411,18.9736,510000.0
2008-08-14 14:00:00,26.93,27.29,26.83,27.21,713000.0,18.9736,19.2273,18.9032,19.1709,713000.0
2008-08-14 14:30:00,27.2,27.37,27.04,27.35,736000.0,19.1639,19.2836,19.0511,19.2695,736000.0
2008-08-14 15:00:00,27.36,27.45,27.25,27.37,954500.0,19.2766,19.34,19.1991,19.2836,954500.0
2008-08-14 15:30:00,27.37,27.45,27.28,27.41,1200500.0,19.2836,19.34,19.2202,19.3118,1200500.0
2008-08-15 09:30:00,27.33,27.33,25.38,25.89,3533000.0,19.2554,19.2554,17.8816,18.2409,3533000.0
2008-08-15 10:00:00,25.9,25.98,25.66,25.97,1150000.0,18.2479,18.3043,18.0788,18.2973,1150000.0
2008-08-15 10:30:00,25.99,26.02,25.49,25.51,723000.0,18.3113,18.3325,17.9591,17.9732,723000.0
2008-08-15 11:00:00,25.49,25.66,25.4,25.56,810500.0,17.9591,18.0788,17.8957,18.0084,810500.0
2008-08-15 11:30:00,25.57,25.94,25.47,25.94,1186500.0,18.0154,18.2761,17.945,18.2761,1186500.0
2008-08-15 12:00:00,25.94,25.98,25.8,25.82,658000.0,18.2761,18.3043,18.1775,18.1916,658000.0
2008-08-15 12:30:00,25.82,25.92,25.73,25.79,337500.0,18.1916,18.262,18.1282,18.1704,337500.0
2008-08-15 13:00:00,25.78,25.99,25.77,25.89,566000.0,18.1634,18.3113,18.1563,18.2409,566000.0
2008-08-15 13:30:00,25.91,25.98,25.77,25.87,508000.0,18.255,18.3043,18.1563,18.2268,508000.0
2008-08-15 14:00:00,25.87,25.98,25.73,25.94,469000.0,18.2268,18.3043,18.1282,18.2761,469000.0
2008-08-15 14:30:00,25.92,26.01,25.8,25.89,780500.0,18.262,18.3254,18.1775,18.2409,780500.0
2008-08-15 15:00:00,25.87,25.93,25.74,25.85,645500.0,18.2268,18.2691,18.1352,18.2127,645500.0
2008-08-15 15:30:00,25.84,25.94,25.74,25.74,1271500.0,18.2057,18.2761,18.1352,18.1352,1271500.0
2008-08-18 09:30:00,25.96,26.99,25.96,26.24,3435500.0,18.2902,19.0159,18.2902,18.4875,3435500.0
2008-08-18 10:00:00,26.27,26.57,25.88,25.89,1839500.0,18.5086,18.72,18.2338,18.2409,1839500.0
2008-08-18 10:30:00,25.9,26.05,25.47,25.9,1825000.0,18.2479,18.3536,17.945,18.2479,1825000.0
2008-08-18 11:00:00,25.9,25.98,25.69,25.91,1043000.0,18.2479,18.3043,18.1,18.255,1043000.0
2008-08-18 11:30:00,25.92,26.33,25.92,26.32,998000.0,18.262,18.5509,18.262,18.5438,998000.0
2008-08-18 12:00:00,26.31,26.41,26.11,26.23,745000.0,18.5368,18.6073,18.3959,18.4804,745000.0
2008-08-18 12:30:00,26.21,26.6,26.17,26.46,801500.0,18.4663,18.7411,18.4382,18.6425,801500.0
2008-08-18 13:00:00,26.46,26.51,26.31,26.34,728500.0,18.6425,18.6777,18.5368,18.5579,728500.0
2008-08-18 13:30:00,26.34,26.41,26.08,26.15,612500.0,18.5579,18.6073,18.3748,18.4241,612500.0
2008-08-18 14:00:00,26.14,26.15,25.79,25.8,602000.0,18.417,18.4241,18.1704,18.1775,602000.0
2008-08-18 14:30:00,25.79,26.05,25.75,25.97,664000.0,18.1704,18.3536,18.1423,18.2973,664000.0
2008-08-18 15:00:00,25.97,26.04,25.81,25.98,599500.0,18.2973,18.3466,18.1845,18.3043,599500.0
2008-08-18 15:30:00,25.96,26.02,25.77,25.91,1032500.0,18.2902,18.3325,18.1563,18.255,1032500.0
2008-08-19 09:30:00,25.6,26.8,25.49,26.48,2322000.0,18.0366,18.882,17.9591,18.6566,2322000.0
2008-08-19 10:00:00,26.46,27.03,26.41,26.53,1482500.0,18.6425,19.0441,18.6073,18.6918,1482500.0
2008-08-19 10:30:00,26.5,27.01,26.48,26.75,1307000.0,18.6707,19.03,18.6566,18.8468,1307000.0
2008-08-19 11:00:00,26.73,27.11,26.69,26.96,1092000.0,18.8327,19.1004,18.8045,18.9948,1092000.0
2008-08-19 11:30:00,26.99,27.4,25.96,27.38,1176500.0,19.0159,19.3048,18.2902,19.2907,1176500.0
2008-08-19 12:00:00,27.37,27.45,27.25,27.36,1073500.0,19.2836,19.34,19.1991,19.2766,1073500.0
2008-08-19 12:30:00,27.37,27.53,27.29,27.34,817000.0,19.2836,19.3964,19.2273,19.2625,817000.0
2008-08-19 13:00:00,27.33,27.38,27.19,27.21,782500.0,19.2554,19.2907,19.1568,19.1709,782500.0
2008-08-19 13:30:00,27.21,27.25,26.9,26.9,1079000.0,19.1709,19.1991,18.9525,18.9525,1079000.0
2008-08-19 14:00:00,26.9,26.96,26.76,26.8,731000.0,18.9525,18.9948,18.8539,18.882,731000.0
2008-08-19 14:30:00,26.78,26.78,26.57,26.59,519500.0,18.8679,18.8679,18.72,18.7341,519500.0
2008-08-19 15:00:00,26.61,26.86,26.4,26.8,943500.0,18.7482,18.9243,18.6002,18.882,943500.0
2008-08-19 15:30:00,26.8,26.97,26.75,26.96,1304500.0,18.882,19.0018,18.8468,18.9948,1304500.0
2008-08-20 09:30:00,27.26,28.0,27.26,27.73,1791500.0,19.2061,19.7275,19.2061,19.5373,1791500.0
2008-08-20 10:00:00,27.76,28.03,27.68,27.99,844500.0,19.5584,19.7486,19.502,19.7205,844500.0
2008-08-20 10:30:00,28.0,28.02,27.53,27.6,1345000.0,19.7275,19.7416,19.3964,19.4457,1345000.0
2008-08-20 11:00:00,27.59,27.61,27.14,27.21,1669000.0,19.4386,19.4527,19.1216,19.1709,1669000.0
2008-08-20 11:30:00,27.22,27.52,27.2,27.46,921000.0,19.1779,19.3893,19.1639,19.347,921000.0
2008-08-20 12:00:00,27.47,27.79,27.29,27.76,625000.0,19.3541,19.5795,19.2273,19.5584,625000.0
2008-08-20 12:30:00,27.79,28.2,27.78,28.06,1862500.0,19.5795,19.8684,19.5725,19.7698,1862500.0
2008-08-20 13:00:00,28.0,28.09,27.78,27.97,756000.0,19.7275,19.7909,19.5725,19.7064,756000.0
2008-08-20 13:30:00,27.97,28.0,27.88,27.89,287500.0,19.7064,19.7275,19.643,19.65,287500.0
2008-08-20 14:00:00,27.88,28.11,27.86,28.07,514000.0,19.643,19.805,19.6289,19.7768,514000.0
2008-08-20 14:30:00,28.07,28.19,28.0,28.13,337000.0,19.7768,19.8614,19.7275,19.8191,337000.0
2008-08-20 15:00:00,28.14,28.18,27.92,28.02,559500.0,19.8261,19.8543,19.6711,19.7416,559500.0
2008-08-20 15:30:00,28.04,28.09,27.88,27.99,1102500.0,19.7557,19.7909,19.643,19.7205,1102500.0
2008-08-21 09:30:00,28.44,28.62,27.9,27.94,2325500.0,20.0375,20.1643,19.657,19.6852,2325500.0
2008-08-21 10:00:00,27.94,28.26,27.8,28.1,1724500.0,19.6852,19.9107,19.5866,19.798,1724500.0
2008-08-21 10:30:00,28.09,28.63,28.02,28.51,1681500.0,19.7909,20.1714,19.7416,20.0868,1681500.0
2008-08-21 11:00:00,28.52,28.9,28.51,28.66,1063500.0,20.0939,20.3616,20.0868,20.1925,1063500.0
2008-08-21 11:30:00,28.66,28.77,28.61,28.61,445000.0,20.1925,20.27,20.1573,20.1573,445000.0
2008-08-21 12:00:00,28.62,28.75,28.53,28.6,601500.0,20.1643,20.2559,20.1009,20.1502,601500.0
2008-08-21 12:30:00,28.58,28.93,28.56,28.83,977000.0,20.1361,20.3827,20.122,20.3123,977000.0
2008-08-21 13:00:00,28.83,29.27,28.77,29.23,946500.0,20.3123,20.6223,20.27,20.5941,946500.0
2008-08-21 13:30:00,29.21,29.25,29.06,29.12,486000.0,20.58,20.6082,20.4743,20.5166,486000.0
2008-08-21 14:00:00,29.12,29.19,28.95,29.13,453500.0,20.5166,20.5659,20.3968,20.5236,453500.0
2008-08-21 14:30:00,29.13,29.21,29.11,29.15,289000.0,20.5236,20.58,20.5096,20.5377,289000.0
2008-08-21 15:00:00,29.17,29.32,29.13,29.26,454000.0,20.5518,20.6575,20.5236,20.6152,454000.0
2008-08-21 15:30:00,29.26,29.28,29.04,29.11,1144500.0,20.6152,20.6293,20.4602,20.5096,1144500.0
2008-08-22 09:30:00,28.62,28.83,28.11,28.66,1743000.0,20.1643,20.3123,19.805,20.1925,1743000.0
2008-08-22 10:00:00,28.65,29.35,28.53,29.13,1603500.0,20.1855,20.6786,20.1009,20.5236,1603500.0
2008-08-22 10:30:00,29.13,29.4,29.02,29.02,886500.0,20.5236,20.7139,20.4461,20.4461,886500.0
2008-08-22 11:00:00,29.02,29.27,28.98,29.16,701000.0,20.4461,20.6223,20.418,20.5448,701000.0
2008-08-22 11:30:00,29.16,29.24,29.03,29.21,777000.0,20.5448,20.6011,20.4532,20.58,777000.0
2008-08-22 12:00:00,29.19,29.43,29.04,29.11,736000.0,20.5659,20.735,20.4602,20.5096,736000.0
2008-08-22 12:30:00,29.11,29.19,29.02,29.09,420500.0,20.5096,20.5659,20.4461,20.4955,420500.0
2008-08-22 13:00:00,29.1,29.14,28.88,28.88,1399000.0,20.5025,20.5307,20.3475,20.3475,1399000.0
2008-08-22 13:30:00,28.88,28.92,28.8,28.8,186500.0,20.3475,20.3757,20.2911,20.2911,186500.0
2008-08-22 14:00:00,28.8,28.84,28.46,28.58,829500.0,20.2911,20.3193,20.0516,20.1361,829500.0
2008-08-22 14:30:00,28.57,28.74,28.51,28.64,738000.0,20.1291,20.2489,20.0868,20.1784,738000.0
2008-08-22 15:00:00,28.65,28.7,28.52,28.57,710500.0,20.1855,20.2207,20.0939,20.1291,710500.0
2008-08-22 15:30:00,28.58,28.88,28.54,28.88,786000.0,20.1361,20.3475,20.108,20.3475,786000.0
2008-08-25 09:30:00,29.7,30.1,29.5,29.6,3496000.0,20.9252,21.2071,20.7843,20.8548,3496000.0
2008-08-25 10:00:00,29.6,29.69,29.36,29.46,1626500.0,20.8548,20.9182,20.6857,20.7561,1626500.0
2008-08-25 10:30:00,29.47,29.59,29.06,29.23,1146500.0,20.7632,20.8477,20.4743,20.5941,1146500.0
2008-08-25 11:00:00,29.21,29.24,29.0,29.12,894500.0,20.58,20.6011,20.4321,20.5166,894500.0
2008-08-25 11:30:00,29.11,29.25,29.06,29.2,874500.0,20.5096,20.6082,20.4743,20.573,874500.0
2008-08-25 12:00:00,29.18,29.28,29.01,29.12,823000.0,20.5589,20.6293,20.4391,20.5166,823000.0
2008-08-25 12:30:00,29.13,29.13,28.73,28.78,914000.0,20.5236,20.5236,20.2418,20.2771,914000.0
2008-08-25 13:00:00,28.78,28.89,28.74,28.88,2641500.0,20.2771,20.3546,20.2489,20.3475,2641500.0
2008-08-25 13:30:00,28.88,29.17,28.87,29.15,759000.0,20.3475,20.5518,20.3405,20.5377,759000.0
2008-08-25 14:00:00,29.17,29.28,29.05,29.28,497500.0,20.5518,20.6293,20.4673,20.6293,497500.0
2008-08-25 14:30:00,29.27,29.35,29.2,29.21,547500.0,20.6223,20.6786,20.573,20.58,547500.0
2008-08-25 15:00:00,29.21,29.54,29.2,29.46,791500.0,20.58,20.8125,20.573,20.7561,791500.0
2008-08-25 15:30:00,29.45,29.46,29.32,29.38,925000.0,20.7491,20.7561,20.6575,20.6998,925000.0
2008-08-26 09:30:00,29.56,29.69,29.27,29.42,2100500.0,20.8266,20.9182,20.6223,20.728,2100500.0
2008-08-26 10:00:00,29.4,29.63,29.28,29.45,1529500.0,20.7139,20.8759,20.6293,20.7491,1529500.0
2008-08-26 10:30:00,29.46,29.62,29.41,29.55,521500.0,20.7561,20.8689,20.7209,20.8196,521500.0
2008-08-26 11:00:00,29.55,29.62,29.43,29.45,456500.0,20.8196,20.8689,20.735,20.7491,456500.0
2008-08-26 11:30:00,29.45,29.59,29.44,29.49,669000.0,20.7491,20.8477,20.7421,20.7773,669000.0
2008-08-26 12:00:00,29.52,29.7,29.48,29.66,1211000.0,20.7984,20.9252,20.7702,20.8971,1211000.0
2008-08-26 12:30:00,29.66,29.66,29.48,29.53,657500.0,20.8971,20.8971,20.7702,20.8055,657500.0
2008-08-26 13:00:00,29.54,29.61,29.5,29.54,414500.0,20.8125,20.8618,20.7843,20.8125,414500.0
2008-08-26 13:30:00,29.53,29.63,29.49,29.56,805000.0,20.8055,20.8759,20.7773,20.8266,805000.0
2008-08-26 14:00:00,29.57,29.6,29.5,29.51,693500.0,20.8336,20.8548,20.7843,20.7914,693500.0
2008-08-26 14:30:00,29.51,29.59,29.48,29.5,617500.0,20.7914,20.8477,20.7702,20.7843,617500.0
2008-08-26 15:00:00,29.49,29.85,29.49,29.79,1767500.0,20.7773,21.0309,20.7773,20.9886,1767500.0
2008-08-26 15:30:00,29.79,29.9,29.65,29.82,4194500.0,20.9886,21.0662,20.89,21.0098,4194500.0
2008-08-27 09:30:00,30.16,30.49,30.0,30.11,2176500.0,21.2493,21.4818,21.1366,21.2141,2176500.0
2008-08-27 10:00:00,30.12,30.24,30.11,30.16,1056500.0,21.2212,21.3057,21.2141,21.2493,1056500.0
2008-08-27 10:30:00,30.15,30.43,30.15,30.31,1168500.0,21.2423,21.4396,21.2423,21.355,1168500.0
2008-08-27 11:00:00,30.31,30.33,30.1,30.13,870500.0,21.355,21.3691,21.2071,21.2282,870500.0
2008-08-27 11:30:00,30.13,30.13,29.88,29.97,873000.0,21.2282,21.2282,21.0521,21.1155,873000.0
2008-08-27 12:00:00,29.96,30.3,29.96,30.3,782000.0,21.1084,21.348,21.1084,21.348,782000.0
2008-08-27 12:30:00,30.3,30.34,30.18,30.25,565000.0,21.348,21.3762,21.2634,21.3127,565000.0
2008-08-27 13:00:00,30.24,30.42,30.2,30.39,435000.0,21.3057,21.4325,21.2775,21.4114,435000.0
2008-08-27 13:30:00,30.4,30.43,30.3,30.3,448000.0,21.4184,21.4396,21.348,21.348,448000.0
2008-08-27 14:00:00,30.31,30.51,30.3,30.4,637000.0,21.355,21.4959,21.348,21.4184,637000.0
2008-08-27 14:30:00,30.41,30.53,30.31,30.33,607500.0,21.4255,21.51,21.355,21.3691,607500.0
2008-08-27 15:00:00,30.33,30.37,30.17,30.21,823000.0,21.3691,21.3973,21.2564,21.2846,823000.0
2008-08-27 15:30:00,30.21,30.24,29.9,29.95,1761500.0,21.2846,21.3057,21.0662,21.1014,1761500.0
2008-08-28 09:30:00,30.37,30.37,29.7,29.76,1953000.0,21.3973,21.3973,20.9252,20.9675,1953000.0
2008-08-28 10:00:00,29.75,29.97,29.7,29.94,648000.0,20.9605,21.1155,20.9252,21.0943,648000.0
2008-08-28 10:30:00,29.92,29.92,29.44,29.48,1468000.0,21.0802,21.0802,20.7421,20.7702,1468000.0
2008-08-28 11:00:00,29.49,29.74,29.46,29.71,920500.0,20.7773,20.9534,20.7561,20.9323,920500.0
2008-08-28 11:30:00,29.71,29.76,29.37,29.62,1549000.0,20.9323,20.9675,20.6927,20.8689,1549000.0
2008-08-28 12:00:00,29.62,29.91,29.61,29.68,1039500.0,20.8689,21.0732,20.8618,20.9111,1039500.0
2008-08-28 12:30:00,29.7,29.71,29.45,29.68,965000.0,20.9252,20.9323,20.7491,20.9111,965000.0
2008-08-28 13:00:00,29.69,29.7,29.59,29.66,407000.0,20.9182,20.9252,20.8477,20.8971,407000.0
2008-08-28 13:30:00,29.65,29.83,29.62,29.71,978500.0,20.89,21.0168,20.8689,20.9323,978500.0
2008-08-28 14:00:00,29.72,29.94,29.7,29.94,862500.0,20.9393,21.0943,20.9252,21.0943,862500.0
2008-08-28 14:30:00,29.94,30.12,29.93,30.02,1085500.0,21.0943,21.2212,21.0873,21.1507,1085500.0
2008-08-28 15:00:00,30.02,30.08,29.91,30.04,673500.0,21.1507,21.193,21.0732,21.1648,673500.0
2008-08-28 15:30:00,30.04,30.13,30.01,30.1,1516500.0,21.1648,21.2282,21.1437,21.2071,1516500.0
2008-08-29 09:30:00,30.07,30.59,30.0,30.43,1612000.0,21.1859,21.5523,21.1366,21.4396,1612000.0
2008-08-29 10:00:00,30.44,30.74,30.37,30.66,1148000.0,21.4466,21.658,21.3973,21.6016,1148000.0
2008-08-29 10:30:00,30.67,30.7,30.45,30.47,696000.0,21.6087,21.6298,21.4537,21.4677,696000.0
2008-08-29 11:00:00,30.47,30.51,30.12,30.12,1121000.0,21.4677,21.4959,21.2212,21.2212,1121000.0
2008-08-29 11:30:00,30.11,30.42,30.1,30.3,631500.0,21.2141,21.4325,21.2071,21.348,631500.0
2008-08-29 12:00:00,30.3,30.44,30.25,30.42,392500.0,21.348,21.4466,21.3127,21.4325,392500.0
2008-08-29 12:30:00,30.4,30.42,30.32,30.35,242000.0,21.4184,21.4325,21.3621,21.3832,242000.0
2008-08-29 13:00:00,30.34,30.38,30.2,30.38,281000.0,21.3762,21.4043,21.2775,21.4043,281000.0
2008-08-29 13:30:00,30.39,30.51,30.38,30.44,913500.0,21.4114,21.4959,21.4043,21.4466,913500.0
2008-08-29 14:00:00,30.44,30.6,30.43,30.55,443500.0,21.4466,21.5593,21.4396,21.5241,443500.0
2008-08-29 14:30:00,30.57,30.77,30.47,30.74,543000.0,21.5382,21.6791,21.4677,21.658,543000.0
2008-08-29 15:00:00,30.73,30.79,30.57,30.6,377000.0,21.6509,21.6932,21.5382,21.5593,377000.0
2008-08-29 15:30:00,30.57,30.64,30.45,30.48,773000.0,21.5382,21.5875,21.4537,21.4748,773000.0
2008-09-02 09:30:00,29.39,29.39,28.25,28.83,3597000.0,20.7068,20.7068,19.9036,20.3123,3597000.0
2008-09-02 10:00:00,28.82,28.95,28.62,28.72,1628000.0,20.3052,20.3968,20.1643,20.2348,1628000.0
2008-09-02 10:30:00,28.74,28.85,28.32,28.38,1395500.0,20.2489,20.3264,19.953,19.9952,1395500.0
2008-09-02 11:00:00,28.38,28.44,28.05,28.09,1532500.0,19.9952,20.0375,19.7627,19.7909,1532500.0
2008-09-02 11:30:00,28.08,28.1,27.81,27.97,1260000.0,19.7839,19.798,19.5936,19.7064,1260000.0
2008-09-02 12:00:00,28.0,28.15,27.94,28.14,980500.0,19.7275,19.8332,19.6852,19.8261,980500.0
2008-09-02 12:30:00,28.13,28.31,27.99,28.2,1039500.0,19.8191,19.9459,19.7205,19.8684,1039500.0
2008-09-02 13:00:00,28.19,28.42,28.09,28.1,1099000.0,19.8614,20.0234,19.7909,19.798,1099000.0
2008-09-02 13:30:00,28.11,28.13,27.9,28.0,908500.0,19.805,19.8191,19.657,19.7275,908500.0
2008-09-02 14:00:00,28.0,28.06,27.91,27.93,731000.0,19.7275,19.7698,19.6641,19.6782,731000.0
2008-09-02 14:30:00,27.93,27.93,27.69,27.81,827500.0,19.6782,19.6782,19.5091,19.5936,827500.0
2008-09-02 15:00:00,27.81,28.02,27.71,27.72,1047000.0,19.5936,19.7416,19.5232,19.5302,1047000.0
2008-09-02 15:30:00,27.71,27.8,27.53,27.54,1788000.0,19.5232,19.5866,19.3964,19.4034,1788000.0
2008-09-03 09:30:00,27.52,28.09,27.19,27.66,3689000.0,19.3893,19.7909,19.1568,19.488,3689000.0
2008-09-03 10:00:00,27.65,27.94,27.04,27.13,2327500.0,19.4809,19.6852,19.0511,19.1145,2327500.0
2008-09-03 10:30:00,27.13,27.22,26.39,26.39,3003500.0,19.1145,19.1779,18.5932,18.5932,3003500.0
2008-09-03 11:00:00,26.4,26.54,25.88,26.14,2719500.0,18.6002,18.6989,18.2338,18.417,2719500.0
2008-09-03 11:30:00,26.13,26.17,25.7,25.98,2363000.0,18.41,18.4382,18.107,18.3043,2363000.0
2008-09-03 12:00:00,25.98,26.44,25.96,26.15,1690000.0,18.3043,18.6284,18.2902,18.4241,1690000.0
2008-09-03 12:30:00,26.16,26.29,26.0,26.18,960000.0,18.4311,18.5227,18.3184,18.4452,960000.0
2008-09-03 13:00:00,26.18,26.32,26.06,26.29,681500.0,18.4452,18.5438,18.3607,18.5227,681500.0
2008-09-03 13:30:00,26.29,26.62,26.24,26.61,913500.0,18.5227,18.7552,18.4875,18.7482,913500.0
2008-09-03 14:00:00,26.61,26.82,26.45,26.56,1852000.0,18.7482,18.8961,18.6354,18.7129,1852000.0
2008-09-03 14:30:00,26.55,26.56,26.11,26.14,871000.0,18.7059,18.7129,18.3959,18.417,871000.0
2008-09-03 15:00:00,26.16,26.46,26.13,26.39,1120000.0,18.4311,18.6425,18.41,18.5932,1120000.0
2008-09-03 15:30:00,26.39,27.0,26.3,26.86,2305500.0,18.5932,19.0229,18.5298,18.9243,2305500.0
2008-09-04 09:30:00,26.37,27.11,26.0,26.17,2120500.0,18.5791,19.1004,18.3184,18.4382,2120500.0
2008-09-04 10:00:00,26.17,26.35,25.62,25.67,2462000.0,18.4382,18.565,18.0507,18.0859,2462000.0
2008-09-04 10:30:00,25.67,25.69,25.12,25.36,2906000.0,18.0859,18.1,17.6984,17.8675,2906000.0
2008-09-04 11:00:00,25.36,25.65,24.79,24.92,2226500.0,17.8675,18.0718,17.4659,17.5575,2226500.0
2008-09-04 11:30:00,24.92,25.27,24.62,25.23,1304500.0,17.5575,17.8041,17.3461,17.7759,1304500.0
2008-09-04 12:00:00,25.23,25.47,25.14,25.15,1057000.0,17.7759,17.945,17.7125,17.7195,1057000.0
2008-09-04 12:30:00,25.14,25.19,24.9,24.93,792000.0,17.7125,17.7477,17.5434,17.5645,792000.0
2008-09-04 13:00:00,24.91,24.93,24.4,24.42,1452500.0,17.5504,17.5645,17.1911,17.2052,1452500.0
2008-09-04 13:30:00,24.42,24.92,24.34,24.78,1528500.0,17.2052,17.5575,17.1488,17.4588,1528500.0
2008-09-04 14:00:00,24.79,24.8,24.26,24.59,1876000.0,17.4659,17.4729,17.0925,17.325,1876000.0
2008-09-04 14:30:00,24.58,24.87,24.46,24.83,1091500.0,17.3179,17.5222,17.2334,17.4941,1091500.0
2008-09-04 15:00:00,24.83,25.1,24.82,25.06,2094000.0,17.4941,17.6843,17.487,17.6561,2094000.0
2008-09-04 15:30:00,25.06,25.08,24.57,24.68,3455000.0,17.6561,17.6702,17.3109,17.3884,3455000.0
2008-09-05 09:30:00,24.79,25.16,24.31,24.9,3317500.0,17.4659,17.7266,17.1277,17.5434,3317500.0
2008-09-05 10:00:00,24.96,25.19,23.88,23.99,2704000.0,17.5857,17.7477,16.8247,16.9022,2704000.0
2008-09-05 10:30:00,23.95,24.17,23.78,24.01,1171000.0,16.8741,17.0291,16.7543,16.9163,1171000.0
2008-09-05 11:00:00,24.03,24.64,23.95,24.47,1672000.0,16.9304,17.3602,16.8741,17.2404,1672000.0
2008-09-05 11:30:00,24.45,24.92,24.23,24.72,1643000.0,17.2263,17.5575,17.0713,17.4166,1643000.0
2008-09-05 12:00:00,24.74,24.87,24.41,24.61,1139000.0,17.4307,17.5222,17.1982,17.3391,1139000.0
2008-09-05 12:30:00,24.62,24.86,24.44,24.76,1265500.0,17.3461,17.5152,17.2193,17.4447,1265500.0
2008-09-05 13:00:00,24.75,25.01,24.56,24.78,855500.0,17.4377,17.6209,17.3038,17.4588,855500.0
2008-09-05 13:30:00,24.77,24.89,24.46,24.87,1162000.0,17.4518,17.5363,17.2334,17.5222,1162000.0
2008-09-05 14:00:00,24.89,25.49,24.83,25.48,2111500.0,17.5363,17.9591,17.4941,17.952,2111500.0
2008-09-05 14:30:00,25.46,26.0,25.27,25.97,2265000.0,17.9379,18.3184,17.8041,18.2973,2265000.0
2008-09-05 15:00:00,25.98,26.01,25.64,25.86,1773500.0,18.3043,18.3254,18.0648,18.2198,1773500.0
2008-09-05 15:30:00,25.87,26.34,25.8,26.21,3002000.0,18.2268,18.5579,18.1775,18.4663,3002000.0
2008-09-08 09:30:00,27.11,27.16,25.02,25.26,4114000.0,19.1004,19.1357,17.6279,17.797,4114000.0
2008-09-08 10:00:00,25.27,25.27,24.4,24.8,3384000.0,17.8041,17.8041,17.1911,17.4729,3384000.0
2008-09-08 10:30:00,24.79,25.09,24.7,24.94,1941500.0,17.4659,17.6772,17.4025,17.5716,1941500.0
2008-09-08 11:00:00,24.94,24.94,24.05,24.08,1802500.0,17.5716,17.5716,16.9445,16.9656,1802500.0
2008-09-08 11:30:00,24.07,24.18,23.11,23.43,2334500.0,16.9586,17.0361,16.2822,16.5077,2334500.0
2008-09-08 12:00:00,23.45,23.82,23.35,23.68,1611500.0,16.5218,16.7825,16.4513,16.6838,1611500.0
2008-09-08 12:30:00,23.68,23.84,23.45,23.6,1241000.0,16.6838,16.7966,16.5218,16.6275,1241000.0
2008-09-08 13:00:00,23.6,23.74,23.4,23.44,942500.0,16.6275,16.7261,16.4866,16.5147,942500.0
2008-09-08 13:30:00,23.45,23.56,23.38,23.41,836000.0,16.5218,16.5993,16.4725,16.4936,836000.0
2008-09-08 14:00:00,23.41,24.1,23.38,24.06,1568000.0,16.4936,16.9797,16.4725,16.9516,1568000.0
2008-09-08 14:30:00,24.07,24.28,23.8,23.96,1337000.0,16.9586,17.1066,16.7684,16.8811,1337000.0
2008-09-08 15:00:00,23.95,23.99,23.63,23.79,996500.0,16.8741,16.9022,16.6486,16.7613,996500.0
2008-09-08 15:30:00,23.79,23.94,23.52,23.84,2509500.0,16.7613,16.867,16.5711,16.7966,2509500.0
2008-09-09 09:30:00,23.46,23.46,22.3,22.33,3463000.0,16.5288,16.5288,15.7115,15.7327,3463000.0
2008-09-09 10:00:00,22.33,22.6,21.84,21.92,4208500.0,15.7327,15.9229,15.3874,15.4438,4208500.0
2008-09-09 10:30:00,21.92,21.92,21.18,21.56,4454500.0,15.4438,15.4438,14.9224,15.1902,4454500.0
2008-09-09 11:00:00,21.55,22.24,21.46,22.16,3624000.0,15.1831,15.6693,15.1197,15.6129,3624000.0
2008-09-09 11:30:00,22.15,22.31,21.77,22.13,2828000.0,15.6059,15.7186,15.3381,15.5918,2828000.0
2008-09-09 12:00:00,22.11,22.62,21.98,22.56,2234000.0,15.5777,15.937,15.4861,15.8947,2234000.0
2008-09-09 12:30:00,22.56,23.09,22.56,22.69,2631500.0,15.8947,16.2681,15.8947,15.9863,2631500.0
2008-09-09 13:00:00,22.68,22.89,22.4,22.5,2053500.0,15.9793,16.1272,15.782,15.8525,2053500.0
2008-09-09 13:30:00,22.49,22.54,22.07,22.17,1608000.0,15.8454,15.8806,15.5495,15.62,1608000.0
2008-09-09 14:00:00,22.19,22.36,21.86,21.95,1436000.0,15.634,15.7538,15.4015,15.4649,1436000.0
2008-09-09 14:30:00,21.96,21.96,21.34,21.44,2777000.0,15.472,15.472,15.0352,15.1056,2777000.0
2008-09-09 15:00:00,21.43,21.54,21.14,21.25,2235000.0,15.0986,15.1761,14.8943,14.9718,2235000.0
2008-09-09 15:30:00,21.26,21.4,20.91,21.03,2842000.0,14.9788,15.0774,14.7322,14.8168,2842000.0
2008-09-10 09:30:00,21.11,21.94,21.1,21.78,3301500.0,14.8731,15.4579,14.8661,15.3452,3301500.0
2008-09-10 10:00:00,21.77,22.45,21.63,21.91,4215500.0,15.3381,15.8172,15.2395,15.4368,4215500.0
2008-09-10 10:30:00,21.9,21.99,21.21,21.31,2913000.0,15.4297,15.4931,14.9436,15.014,2913000.0
2008-09-10 11:00:00,21.32,21.76,21.03,21.17,2951500.0,15.0211,15.3311,14.8168,14.9154,2951500.0
2008-09-10 11:30:00,21.18,21.9,21.12,21.56,2524000.0,14.9224,15.4297,14.8802,15.1902,2524000.0
2008-09-10 12:00:00,21.54,21.8,21.48,21.69,1062000.0,15.1761,15.3593,15.1338,15.2818,1062000.0
2008-09-10 12:30:00,21.67,22.2,21.67,22.06,1647000.0,15.2677,15.6411,15.2677,15.5425,1647000.0
2008-09-10 13:00:00,22.06,22.23,21.9,22.22,798500.0,15.5425,15.6622,15.4297,15.6552,798500.0
2008-09-10 13:30:00,22.23,22.49,22.07,22.22,1220000.0,15.6622,15.8454,15.5495,15.6552,1220000.0
2008-09-10 14:00:00,22.24,22.6,22.08,22.47,1396500.0,15.6693,15.9229,15.5565,15.8313,1396500.0
2008-09-10 14:30:00,22.46,22.85,22.38,22.48,1580500.0,15.8243,16.099,15.7679,15.8384,1580500.0
2008-09-10 15:00:00,22.48,22.65,22.3,22.33,2061000.0,15.8384,15.9581,15.7115,15.7327,2061000.0
2008-09-10 15:30:00,22.34,22.43,21.91,21.92,2965500.0,15.7397,15.8031,15.4368,15.4438,2965500.0
2008-09-11 09:30:00,21.36,22.13,20.75,21.28,3599000.0,15.0493,15.5918,14.6195,14.9929,3599000.0
2008-09-11 10:00:00,21.32,22.39,21.07,21.99,2494000.0,15.0211,15.775,14.8449,15.4931,2494000.0
2008-09-11 10:30:00,21.99,22.54,21.75,22.36,2379000.0,15.4931,15.8806,15.324,15.7538,2379000.0
2008-09-11 11:00:00,22.36,22.53,22.05,22.48,1667500.0,15.7538,15.8736,15.5354,15.8384,1667500.0
2008-09-11 11:30:00,22.49,23.07,22.48,22.94,1829500.0,15.8454,16.254,15.8384,16.1625,1829500.0
2008-09-11 12:00:00,22.94,23.21,22.78,22.88,1550500.0,16.1625,16.3527,16.0497,16.1202,1550500.0
2008-09-11 12:30:00,22.88,23.0,22.7,22.91,1683000.0,16.1202,16.2047,15.9934,16.1413,1683000.0
2008-09-11 13:00:00,22.9,23.0,22.4,22.48,1429500.0,16.1343,16.2047,15.782,15.8384,1429500.0
2008-09-11 13:30:00,22.48,23.15,22.48,23.03,1075500.0,15.8384,16.3104,15.8384,16.2259,1075500.0
2008-09-11 14:00:00,23.03,23.1,22.79,23.02,1823000.0,16.2259,16.2752,16.0568,16.2188,1823000.0
2008-09-11 14:30:00,23.01,23.05,22.6,22.83,1150500.0,16.2118,16.24,15.9229,16.085,1150500.0
2008-09-11 15:00:00,22.84,23.04,22.63,22.77,1507500.0,16.092,16.2329,15.944,16.0427,1507500.0
2008-09-11 15:30:00,22.77,23.29,22.67,23.25,3623000.0,16.0427,16.4091,15.9722,16.3809,3623000.0
2008-09-12 09:30:00,23.22,24.15,23.22,23.68,3143000.0,16.3597,17.015,16.3597,16.6838,3143000.0
2008-09-12 10:00:00,23.67,24.76,23.66,24.68,2889000.0,16.6768,17.4447,16.6697,17.3884,2889000.0
2008-09-12 10:30:00,24.68,24.83,24.39,24.44,1976500.0,17.3884,17.4941,17.1841,17.2193,1976500.0
2008-09-12 11:00:00,24.44,24.58,24.13,24.47,1534500.0,17.2193,17.3179,17.0009,17.2404,1534500.0
2008-09-12 11:30:00,24.46,24.48,24.02,24.06,1521000.0,17.2334,17.2475,16.9234,16.9516,1521000.0
2008-09-12 12:00:00,24.08,24.28,23.88,24.19,1173500.0,16.9656,17.1066,16.8247,17.0431,1173500.0
2008-09-12 12:30:00,24.21,24.78,24.19,24.64,1758000.0,17.0572,17.4588,17.0431,17.3602,1758000.0
2008-09-12 13:00:00,24.62,24.78,24.53,24.72,1001500.0,17.3461,17.4588,17.2827,17.4166,1001500.0
2008-09-12 13:30:00,24.72,24.76,24.23,24.33,1113500.0,17.4166,17.4447,17.0713,17.1418,1113500.0
2008-09-12 14:00:00,24.35,24.43,24.2,24.32,991500.0,17.1559,17.2122,17.0502,17.1347,991500.0
2008-09-12 14:30:00,24.32,24.95,24.3,24.91,1696000.0,17.1347,17.5786,17.1207,17.5504,1696000.0
2008-09-12 15:00:00,24.9,24.93,24.61,24.73,2034000.0,17.5434,17.5645,17.3391,17.4236,2034000.0
2008-09-12 15:30:00,24.71,24.74,24.36,24.52,2133500.0,17.4095,17.4307,17.1629,17.2757,2133500.0
2008-09-15 09:30:00,23.08,23.42,22.46,22.54,2904000.0,16.2611,16.5006,15.8243,15.8806,2904000.0
2008-09-15 10:00:00,22.53,23.29,22.48,23.09,3491500.0,15.8736,16.4091,15.8384,16.2681,3491500.0
2008-09-15 10:30:00,23.09,23.85,22.94,23.54,3109500.0,16.2681,16.8036,16.1625,16.5852,3109500.0
2008-09-15 11:00:00,23.52,23.92,23.36,23.38,1557500.0,16.5711,16.8529,16.4584,16.4725,1557500.0
2008-09-15 11:30:00,23.36,23.5,22.8,22.82,1118000.0,16.4584,16.557,16.0638,16.0779,1118000.0
2008-09-15 12:00:00,22.83,23.26,22.74,23.05,780500.0,16.085,16.3879,16.0215,16.24,780500.0
2008-09-15 12:30:00,23.04,23.49,22.96,23.32,680500.0,16.2329,16.55,16.1765,16.4302,680500.0
2008-09-15 13:00:00,23.3,23.37,22.8,22.87,911000.0,16.4161,16.4654,16.0638,16.1131,911000.0
2008-09-15 13:30:00,22.87,23.4,22.57,22.71,757500.0,16.1131,16.4866,15.9018,16.0004,757500.0
2008-09-15 14:00:00,22.69,22.83,22.28,22.28,1099000.0,15.9863,16.085,15.6975,15.6975,1099000.0
2008-09-15 14:30:00,22.28,22.38,21.88,22.0,1454500.0,15.6975,15.7679,15.4156,15.5002,1454500.0
2008-09-15 15:00:00,21.99,22.04,21.58,22.03,2094500.0,15.4931,15.5284,15.2043,15.5213,2094500.0
2008-09-15 15:30:00,22.02,22.48,21.91,22.07,2392000.0,15.5143,15.8384,15.4368,15.5495,2392000.0
2008-09-16 09:30:00,21.16,22.11,21.0,21.3,2792000.0,14.9084,15.5777,14.7956,15.007,2792000.0
2008-09-16 10:00:00,21.3,22.57,21.22,22.44,3034000.0,15.007,15.9018,14.9506,15.8102,3034000.0
2008-09-16 10:30:00,22.44,22.63,21.92,22.44,2473000.0,15.8102,15.944,15.4438,15.8102,2473000.0
2008-09-16 11:00:00,22.45,22.95,21.84,21.84,2104500.0,15.8172,16.1695,15.3874,15.3874,2104500.0
2008-09-16 11:30:00,21.87,23.0,21.8,22.9,1918000.0,15.4086,16.2047,15.3593,16.1343,1918000.0
2008-09-16 12:00:00,22.9,23.28,22.87,22.99,1805500.0,16.1343,16.402,16.1131,16.1977,1805500.0
2008-09-16 12:30:00,22.99,23.0,22.62,22.88,947000.0,16.1977,16.2047,15.937,16.1202,947000.0
2008-09-16 13:00:00,22.88,23.08,22.78,22.88,792000.0,16.1202,16.2611,16.0497,16.1202,792000.0
2008-09-16 13:30:00,22.88,23.02,22.7,22.9,1182500.0,16.1202,16.2188,15.9934,16.1343,1182500.0
2008-09-16 14:00:00,22.88,23.17,22.16,22.44,1300500.0,16.1202,16.3245,15.6129,15.8102,1300500.0
2008-09-16 14:30:00,22.44,23.58,22.26,23.51,2310500.0,15.8102,16.6134,15.6834,16.5641,2310500.0
2008-09-16 15:00:00,23.51,23.92,23.07,23.61,2135500.0,16.5641,16.8529,16.254,16.6345,2135500.0
2008-09-16 15:30:00,23.61,23.9,23.33,23.86,2650500.0,16.6345,16.8388,16.4372,16.8106,2650500.0
2008-09-17 09:30:00,23.33,24.14,22.87,23.74,2443500.0,16.4372,17.0079,16.1131,16.7261,2443500.0
2008-09-17 10:00:00,23.74,23.97,23.44,23.45,1299000.0,16.7261,16.8881,16.5147,16.5218,1299000.0
2008-09-17 10:30:00,23.43,23.62,22.68,23.06,1451000.0,16.5077,16.6416,15.9793,16.247,1451000.0
2008-09-17 11:00:00,23.06,23.18,21.6,21.65,1500500.0,16.247,16.3316,15.2184,15.2536,1500500.0
2008-09-17 11:30:00,21.66,22.51,21.57,22.42,1838500.0,15.2606,15.8595,15.1972,15.7961,1838500.0
2008-09-17 12:00:00,22.42,22.44,21.92,22.05,1398500.0,15.7961,15.8102,15.4438,15.5354,1398500.0
2008-09-17 12:30:00,22.03,22.47,22.01,22.36,978500.0,15.5213,15.8313,15.5072,15.7538,978500.0
2008-09-17 13:00:00,22.35,22.6,21.87,21.94,2779000.0,15.7468,15.9229,15.4086,15.4579,2779000.0
2008-09-17 13:30:00,21.93,22.11,21.75,22.03,868000.0,15.4509,15.5777,15.324,15.5213,868000.0
2008-09-17 14:00:00,22.02,23.1,22.0,23.1,2076000.0,15.5143,16.2752,15.5002,16.2752,2076000.0
2008-09-17 14:30:00,23.09,24.1,22.98,23.55,2394000.0,16.2681,16.9797,16.1906,16.5922,2394000.0
2008-09-17 15:00:00,23.55,24.07,23.18,23.22,2177000.0,16.5922,16.9586,16.3316,16.3597,2177000.0
2008-09-17 15:30:00,23.22,23.22,21.94,21.96,3148000.0,16.3597,16.3597,15.4579,15.472,3148000.0
2008-09-18 09:30:00,22.12,23.22,22.12,23.04,2377500.0,15.5847,16.3597,15.5847,16.2329,2377500.0
2008-09-18 10:00:00,23.01,23.5,22.9,22.99,1581500.0,16.2118,16.557,16.1343,16.1977,1581500.0
2008-09-18 10:30:00,23.0,23.14,22.29,22.34,1176000.0,16.2047,16.3034,15.7045,15.7397,1176000.0
2008-09-18 11:00:00,22.34,22.76,22.13,22.31,1280500.0,15.7397,16.0356,15.5918,15.7186,1280500.0
2008-09-18 11:30:00,22.31,22.72,22.01,22.23,1331500.0,15.7186,16.0075,15.5072,15.6622,1331500.0
2008-09-18 12:00:00,22.22,22.25,21.9,22.07,957000.0,15.6552,15.6763,15.4297,15.5495,957000.0
2008-09-18 12:30:00,22.05,22.06,20.91,20.92,1939000.0,15.5354,15.5425,14.7322,14.7393,1939000.0
2008-09-18 13:00:00,20.94,22.12,20.92,22.07,1556000.0,14.7534,15.5847,14.7393,15.5495,1556000.0
2008-09-18 13:30:00,22.07,22.67,22.06,22.22,1648000.0,15.5495,15.9722,15.5425,15.6552,1648000.0
2008-09-18 14:00:00,22.27,22.31,21.67,21.87,1264000.0,15.6904,15.7186,15.2677,15.4086,1264000.0
2008-09-18 14:30:00,21.84,22.1,21.61,22.01,1318500.0,15.3874,15.5706,15.2254,15.5072,1318500.0
2008-09-18 15:00:00,21.98,22.98,21.98,22.4,2115000.0,15.4861,16.1906,15.4861,15.782,2115000.0
2008-09-18 15:30:00,22.4,22.69,21.88,22.04,3365500.0,15.782,15.9863,15.4156,15.5284,3365500.0
2008-09-19 09:30:00,23.56,23.98,22.6,22.6,1961500.0,16.5993,16.8952,15.9229,15.9229,1961500.0
2008-09-19 10:00:00,22.6,23.08,22.46,23.02,1123500.0,15.9229,16.2611,15.8243,16.2188,1123500.0
2008-09-19 10:30:00,23.02,23.06,22.7,22.88,844000.0,16.2188,16.247,15.9934,16.1202,844000.0
2008-09-19 11:00:00,22.86,23.37,22.86,23.14,1488000.0,16.1061,16.4654,16.1061,16.3034,1488000.0
2008-09-19 11:30:00,23.15,23.34,22.97,23.32,1066000.0,16.3104,16.4443,16.1836,16.4302,1066000.0
2008-09-19 12:00:00,23.32,23.97,23.25,23.88,1591000.0,16.4302,16.8881,16.3809,16.8247,1591000.0
2008-09-19 12:30:00,23.89,23.96,23.37,23.54,850500.0,16.8318,16.8811,16.4654,16.5852,850500.0
2008-09-19 13:00:00,23.54,23.7,23.36,23.69,2516000.0,16.5852,16.6979,16.4584,16.6909,2516000.0
2008-09-19 13:30:00,23.68,23.72,23.48,23.56,802000.0,16.6838,16.712,16.5429,16.5993,802000.0
2008-09-19 14:00:00,23.56,23.94,23.49,23.94,840500.0,16.5993,16.867,16.55,16.867,840500.0
2008-09-19 14:30:00,23.9,24.15,23.76,23.83,1238500.0,16.8388,17.015,16.7402,16.7895,1238500.0
2008-09-19 15:00:00,23.83,23.92,23.46,23.64,1220500.0,16.7895,16.8529,16.5288,16.6556,1220500.0
2008-09-19 15:30:00,23.65,23.97,23.44,23.84,1714500.0,16.6627,16.8881,16.5147,16.7966,1714500.0
2008-09-22 09:30:00,23.91,24.71,23.87,24.38,1823000.0,16.8459,17.4095,16.8177,17.177,1823000.0
2008-09-22 10:00:00,24.38,24.65,24.04,24.3,1604000.0,17.177,17.3672,16.9375,17.1207,1604000.0
2008-09-22 10:30:00,24.32,24.53,24.14,24.38,1308500.0,17.1347,17.2827,17.0079,17.177,1308500.0
2008-09-22 11:00:00,24.38,24.6,24.27,24.51,1357000.0,17.177,17.332,17.0995,17.2686,1357000.0
2008-09-22 11:30:00,24.53,24.6,24.41,24.54,949000.0,17.2827,17.332,17.1982,17.2897,949000.0
2008-09-22 12:00:00,24.53,24.58,24.37,24.52,1310500.0,17.2827,17.3179,17.17,17.2757,1310500.0
2008-09-22 12:30:00,24.5,24.8,24.49,24.76,697000.0,17.2616,17.4729,17.2545,17.4447,697000.0
2008-09-22 13:00:00,24.77,25.09,24.77,24.95,1509000.0,17.4518,17.6772,17.4518,17.5786,1509000.0
2008-09-22 13:30:00,24.95,25.18,24.73,25.11,1112500.0,17.5786,17.7407,17.4236,17.6913,1112500.0
2008-09-22 14:00:00,25.1,25.18,24.88,24.98,1295500.0,17.6843,17.7407,17.5293,17.5997,1295500.0
2008-09-22 14:30:00,24.98,25.13,24.4,24.59,1397000.0,17.5997,17.7054,17.1911,17.325,1397000.0
2008-09-22 15:00:00,24.6,24.72,24.14,24.17,1205000.0,17.332,17.4166,17.0079,17.0291,1205000.0
2008-09-22 15:30:00,24.17,24.52,24.0,24.37,1979000.0,17.0291,17.2757,16.9093,17.17,1979000.0
2008-09-23 09:30:00,24.27,24.41,23.43,23.63,1965500.0,17.0995,17.1982,16.5077,16.6486,1965500.0
2008-09-23 10:00:00,23.61,23.82,22.98,23.0,2132000.0,16.6345,16.7825,16.1906,16.2047,2132000.0
2008-09-23 10:30:00,23.02,23.23,22.69,22.85,2103000.0,16.2188,16.3668,15.9863,16.099,2103000.0
2008-09-23 11:00:00,22.83,22.91,22.49,22.68,1618500.0,16.085,16.1413,15.8454,15.9793,1618500.0
2008-09-23 11:30:00,22.67,22.86,22.37,22.4,1210500.0,15.9722,16.1061,15.7609,15.782,1210500.0
2008-09-23 12:00:00,22.38,22.59,22.26,22.52,982500.0,15.7679,15.9159,15.6834,15.8665,982500.0
2008-09-23 12:30:00,22.54,22.63,22.21,22.22,1154500.0,15.8806,15.944,15.6481,15.6552,1154500.0
2008-09-23 13:00:00,22.23,22.26,21.85,22.1,1683000.0,15.6622,15.6834,15.3945,15.5706,1683000.0
2008-09-23 13:30:00,22.1,22.64,22.0,22.6,1801000.0,15.5706,15.9511,15.5002,15.9229,1801000.0
2008-09-23 14:00:00,22.62,23.17,22.51,23.08,1566500.0,15.937,16.3245,15.8595,16.2611,1566500.0
2008-09-23 14:30:00,23.08,23.49,22.86,23.08,1825000.0,16.2611,16.55,16.1061,16.2611,1825000.0
2008-09-23 15:00:00,23.08,23.44,23.0,23.06,1545000.0,16.2611,16.5147,16.2047,16.247,1545000.0
2008-09-23 15:30:00,23.06,23.16,22.47,22.72,2526000.0,16.247,16.3175,15.8313,16.0075,2526000.0
2008-09-24 09:30:00,23.19,23.19,22.3,23.06,1706000.0,16.3386,16.3386,15.7115,16.247,1706000.0
2008-09-24 10:00:00,23.05,23.32,22.74,23.26,1466500.0,16.24,16.4302,16.0215,16.3879,1466500.0
2008-09-24 10:30:00,23.3,23.43,23.04,23.2,1243500.0,16.4161,16.5077,16.2329,16.3456,1243500.0
2008-09-24 11:00:00,23.22,23.22,22.87,23.18,1081500.0,16.3597,16.3597,16.1131,16.3316,1081500.0
2008-09-24 11:30:00,23.2,23.4,23.11,23.28,1060000.0,16.3456,16.4866,16.2822,16.402,1060000.0
2008-09-24 12:00:00,23.28,23.28,22.95,23.11,774000.0,16.402,16.402,16.1695,16.2822,774000.0
2008-09-24 12:30:00,23.1,23.3,23.1,23.26,503000.0,16.2752,16.4161,16.2752,16.3879,503000.0
2008-09-24 13:00:00,23.24,23.7,23.17,23.62,1002500.0,16.3738,16.6979,16.3245,16.6416,1002500.0
2008-09-24 13:30:00,23.64,23.68,23.29,23.37,737500.0,16.6556,16.6838,16.4091,16.4654,737500.0
2008-09-24 14:00:00,23.37,23.38,23.04,23.17,900000.0,16.4654,16.4725,16.2329,16.3245,900000.0
2008-09-24 14:30:00,23.19,23.29,22.88,22.9,792000.0,16.3386,16.4091,16.1202,16.1343,792000.0
2008-09-24 15:00:00,22.91,23.12,22.7,22.92,1064500.0,16.1413,16.2893,15.9934,16.1484,1064500.0
2008-09-24 15:30:00,22.93,23.22,22.75,23.0,2045500.0,16.1554,16.3597,16.0286,16.2047,2045500.0
2008-09-25 09:30:00,22.98,22.98,21.57,21.79,4146500.0,16.1906,16.1906,15.1972,15.3522,4146500.0
2008-09-25 10:00:00,21.77,21.99,21.59,21.85,2605500.0,15.3381,15.4931,15.2113,15.3945,2605500.0
2008-09-25 10:30:00,21.86,22.0,21.26,21.46,2188500.0,15.4015,15.5002,14.9788,15.1197,2188500.0
2008-09-25 11:00:00,21.46,21.75,21.32,21.74,1540500.0,15.1197,15.324,15.0211,15.317,1540500.0
2008-09-25 11:30:00,21.74,21.8,21.41,21.52,1219000.0,15.317,15.3593,15.0845,15.162,1219000.0
2008-09-25 12:00:00,21.52,22.27,21.52,22.21,1574500.0,15.162,15.6904,15.162,15.6481,1574500.0
2008-09-25 12:30:00,22.15,22.51,22.13,22.18,1195500.0,15.6059,15.8595,15.5918,15.627,1195500.0
2008-09-25 13:00:00,22.17,22.33,21.88,22.09,1197000.0,15.62,15.7327,15.4156,15.5636,1197000.0
2008-09-25 13:30:00,22.1,22.52,22.03,22.23,1778000.0,15.5706,15.8665,15.5213,15.6622,1778000.0
2008-09-25 14:00:00,22.22,22.28,21.86,22.25,1261000.0,15.6552,15.6975,15.4015,15.6763,1261000.0
2008-09-25 14:30:00,22.25,22.33,21.84,22.15,880000.0,15.6763,15.7327,15.3874,15.6059,880000.0
2008-09-25 15:00:00,22.15,22.28,21.98,22.24,841000.0,15.6059,15.6975,15.4861,15.6693,841000.0
2008-09-25 15:30:00,22.25,22.35,21.93,22.04,2143500.0,15.6763,15.7468,15.4509,15.5284,2143500.0
2008-09-26 09:30:00,19.83,19.83,17.92,17.92,8222000.0,13.9713,13.9713,12.6256,12.6256,8222000.0
2008-09-26 10:00:00,17.95,18.26,17.77,17.91,5232000.0,12.6467,12.8651,12.5199,12.6186,5232000.0
2008-09-26 10:30:00,17.91,18.24,17.53,18.09,3885000.0,12.6186,12.8511,12.3508,12.7454,3885000.0
2008-09-26 11:00:00,18.09,18.4,18.04,18.24,3270000.0,12.7454,12.9638,12.7101,12.8511,3270000.0
2008-09-26 11:30:00,18.23,18.43,17.7,17.79,2317000.0,12.844,12.9849,12.4706,12.534,2317000.0
2008-09-26 12:00:00,17.79,17.9,17.6,17.86,1208500.0,12.534,12.6115,12.4001,12.5833,1208500.0
2008-09-26 12:30:00,17.85,18.0,17.74,17.94,1060500.0,12.5763,12.682,12.4988,12.6397,1060500.0
2008-09-26 13:00:00,17.94,18.27,17.81,18.0,1727000.0,12.6397,12.8722,12.5481,12.682,1727000.0
2008-09-26 13:30:00,18.0,18.5,17.94,18.25,1786500.0,12.682,13.0342,12.6397,12.8581,1786500.0
2008-09-26 14:00:00,18.25,18.33,18.12,18.12,1127000.0,12.8581,12.9145,12.7665,12.7665,1127000.0
2008-09-26 14:30:00,18.12,18.4,18.11,18.25,1258500.0,12.7665,12.9638,12.7595,12.8581,1258500.0
2008-09-26 15:00:00,18.24,18.29,17.97,18.24,1962500.0,12.8511,12.8863,12.6608,12.8511,1962500.0
2008-09-26 15:30:00,18.24,18.42,18.11,18.35,2515000.0,12.8511,12.9779,12.7595,12.9286,2515000.0
2008-09-29 09:30:00,17.37,17.65,16.37,16.66,4041000.0,12.2381,12.4354,11.5335,11.7379,4041000.0
2008-09-29 10:00:00,16.64,17.25,16.52,17.18,2521500.0,11.7238,12.1535,11.6392,12.1042,2521500.0
2008-09-29 10:30:00,17.19,17.49,16.52,17.49,1962000.0,12.1113,12.3226,11.6392,12.3226,1962000.0
2008-09-29 11:00:00,17.48,17.99,16.52,17.8,2705000.0,12.3156,12.6749,11.6392,12.5411,2705000.0
2008-09-29 11:30:00,17.79,17.98,17.72,17.79,1637500.0,12.534,12.6679,12.4847,12.534,1637500.0
2008-09-29 12:00:00,17.79,17.84,17.5,17.72,1961500.0,12.534,12.5692,12.3297,12.4847,1961500.0
2008-09-29 12:30:00,17.73,18.25,17.61,17.91,1752500.0,12.4917,12.8581,12.4072,12.6186,1752500.0
2008-09-29 13:00:00,17.92,18.29,17.73,18.25,1379500.0,12.6256,12.8863,12.4917,12.8581,1379500.0
2008-09-29 13:30:00,18.25,18.25,17.17,17.23,2412500.0,12.8581,12.8581,12.0972,12.1395,2412500.0
2008-09-29 14:00:00,17.23,17.45,16.6,16.9,2408000.0,12.1395,12.2945,11.6956,11.907,2408000.0
2008-09-29 14:30:00,16.9,17.0,16.72,16.76,1205500.0,11.907,11.9774,11.7801,11.8083,1205500.0
2008-09-29 15:00:00,16.74,16.91,16.23,16.4,1420500.0,11.7942,11.914,11.4349,11.5547,1420500.0
2008-09-29 15:30:00,16.42,17.0,16.31,16.8,1819000.0,11.5688,11.9774,11.4913,11.8365,1819000.0
2008-09-30 09:30:00,17.06,17.4,16.64,16.78,2705500.0,12.0197,12.2592,11.7238,11.8224,2705500.0
2008-09-30 10:00:00,16.78,17.73,16.77,17.52,2490500.0,11.8224,12.4917,11.8154,12.3438,2490500.0
2008-09-30 10:30:00,17.53,18.02,17.51,17.7,2049500.0,12.3508,12.6961,12.3367,12.4706,2049500.0
2008-09-30 11:00:00,17.7,17.92,17.58,17.87,1415000.0,12.4706,12.6256,12.3861,12.5904,1415000.0
2008-09-30 11:30:00,17.86,18.49,17.84,18.45,2066500.0,12.5833,13.0272,12.5692,12.999,2066500.0
2008-09-30 12:00:00,18.45,18.47,18.08,18.13,1311500.0,12.999,13.0131,12.7383,12.7736,1311500.0
2008-09-30 12:30:00,18.1,18.36,18.05,18.33,1197000.0,12.7524,12.9356,12.7172,12.9145,1197000.0
2008-09-30 13:00:00,18.34,18.36,17.94,18.33,1343500.0,12.9215,12.9356,12.6397,12.9145,1343500.0
2008-09-30 13:30:00,18.32,18.42,18.08,18.15,3245000.0,12.9074,12.9779,12.7383,12.7876,3245000.0
2008-09-30 14:00:00,18.14,18.3,18.1,18.25,1340500.0,12.7806,12.8933,12.7524,12.8581,1340500.0
2008-09-30 14:30:00,18.26,18.36,17.84,17.88,1800500.0,12.8651,12.9356,12.5692,12.5974,1800500.0
2008-09-30 15:00:00,17.88,18.31,17.85,18.3,2095500.0,12.5974,12.9004,12.5763,12.8933,2095500.0
2008-09-30 15:30:00,18.29,18.39,17.97,18.33,2089500.0,12.8863,12.9567,12.6608,12.9145,2089500.0
2008-10-01 09:30:00,18.37,18.73,17.6,17.87,2528000.0,12.9426,13.1963,12.4001,12.5904,2528000.0
2008-10-01 10:00:00,17.85,17.85,17.24,17.52,1985500.0,12.5763,12.5763,12.1465,12.3438,1985500.0
2008-10-01 10:30:00,17.51,17.62,17.27,17.57,2049000.0,12.3367,12.4142,12.1676,12.379,2049000.0
2008-10-01 11:00:00,17.56,17.84,17.4,17.74,1306000.0,12.372,12.5692,12.2592,12.4988,1306000.0
2008-10-01 11:30:00,17.75,17.79,17.51,17.63,1088500.0,12.5058,12.534,12.3367,12.4213,1088500.0
2008-10-01 12:00:00,17.63,17.98,17.51,17.92,1221000.0,12.4213,12.6679,12.3367,12.6256,1221000.0
2008-10-01 12:30:00,17.94,18.31,17.93,18.17,1135500.0,12.6397,12.9004,12.6326,12.8017,1135500.0
2008-10-01 13:00:00,18.18,18.2,17.81,17.81,2782000.0,12.8088,12.8229,12.5481,12.5481,2782000.0
2008-10-01 13:30:00,17.81,17.91,17.62,17.67,1598000.0,12.5481,12.6186,12.4142,12.4495,1598000.0
2008-10-01 14:00:00,17.67,18.0,17.67,17.95,1357000.0,12.4495,12.682,12.4495,12.6467,1357000.0
2008-10-01 14:30:00,17.93,17.95,17.65,17.72,1067000.0,12.6326,12.6467,12.4354,12.4847,1067000.0
2008-10-01 15:00:00,17.71,17.88,17.65,17.87,1248000.0,12.4776,12.5974,12.4354,12.5904,1248000.0
2008-10-01 15:30:00,17.87,17.94,17.66,17.75,1737000.0,12.5904,12.6397,12.4424,12.5058,1737000.0
2008-10-02 09:30:00,15.6,15.66,13.4,13.6,10481500.0,10.991,11.0333,9.441,9.5819,10481500.0
2008-10-02 10:00:00,13.62,13.8,12.99,13.42,7809000.0,9.596,9.7228,9.1522,9.4551,7809000.0
2008-10-02 10:30:00,13.43,13.51,12.95,13.08,4658500.0,9.4622,9.5185,9.124,9.2156,4658500.0
2008-10-02 11:00:00,13.09,13.62,12.7,13.27,6323000.0,9.2226,9.596,8.9478,9.3494,6323000.0
2008-10-02 11:30:00,13.27,13.65,12.97,13.57,4871500.0,9.3494,9.6172,9.1381,9.5608,4871500.0
2008-10-02 12:00:00,13.56,13.71,13.04,13.04,3039000.0,9.5537,9.6594,9.1874,9.1874,3039000.0
2008-10-02 12:30:00,13.06,13.21,12.82,12.94,2462500.0,9.2015,9.3072,9.0324,9.1169,2462500.0
2008-10-02 13:00:00,12.93,12.96,12.4,12.6,3434000.0,9.1099,9.131,8.7365,8.8774,3434000.0
2008-10-02 13:30:00,12.62,12.67,11.82,12.08,4777500.0,8.8915,8.9267,8.3278,8.511,4777500.0
2008-10-02 14:00:00,12.04,12.1,11.48,11.51,5029000.0,8.4828,8.5251,8.0883,8.1094,5029000.0
2008-10-02 14:30:00,11.51,11.83,11.31,11.7,6080000.0,8.1094,8.3349,7.9685,8.2433,6080000.0
2008-10-02 15:00:00,11.7,11.93,11.0,11.32,6049500.0,8.2433,8.4053,7.7501,7.9755,6049500.0
2008-10-02 15:30:00,11.32,11.7,10.82,11.64,9409000.0,7.9755,8.2433,7.6233,8.201,9409000.0
2008-10-03 09:30:00,12.12,12.43,11.8,12.36,4527000.0,8.5392,8.7576,8.3137,8.7083,4527000.0
2008-10-03 10:00:00,12.36,12.45,12.01,12.25,2998000.0,8.7083,8.7717,8.4617,8.6308,2998000.0
2008-10-03 10:30:00,12.25,12.65,12.17,12.56,3163500.0,8.6308,8.9126,8.5744,8.8492,3163500.0
2008-10-03 11:00:00,12.55,12.7,12.29,12.31,2641500.0,8.8421,8.9478,8.659,8.6731,2641500.0
2008-10-03 11:30:00,12.31,12.52,12.31,12.51,1813500.0,8.6731,8.821,8.6731,8.814,1813500.0
2008-10-03 12:00:00,12.51,12.56,12.11,12.23,1701000.0,8.814,8.8492,8.5321,8.6167,1701000.0
2008-10-03 12:30:00,12.26,12.6,12.23,12.56,1716000.0,8.6378,8.8774,8.6167,8.8492,1716000.0
2008-10-03 13:00:00,12.58,12.65,12.11,12.2,2181500.0,8.8633,8.9126,8.5321,8.5956,2181500.0
2008-10-03 13:30:00,12.19,12.28,11.49,11.81,3720000.0,8.5885,8.6519,8.0953,8.3208,3720000.0
2008-10-03 14:00:00,11.83,11.92,11.36,11.37,2825500.0,8.3349,8.3983,8.0037,8.0108,2825500.0
2008-10-03 14:30:00,11.39,11.7,11.18,11.66,2718500.0,8.0249,8.2433,7.8769,8.2151,2718500.0
2008-10-03 15:00:00,11.66,11.87,11.46,11.53,1960000.0,8.2151,8.3631,8.0742,8.1235,1960000.0
2008-10-03 15:30:00,11.5,11.65,11.07,11.23,2361500.0,8.1024,8.208,7.7994,7.9121,2361500.0
2008-10-06 09:30:00,10.26,10.8,10.22,10.43,5399000.0,7.2287,7.6092,7.2005,7.3485,5399000.0
2008-10-06 10:00:00,10.45,10.45,9.61,10.06,4898000.0,7.3626,7.3626,6.7708,7.0878,4898000.0
2008-10-06 10:30:00,10.05,10.58,9.42,10.53,4881500.0,7.0808,7.4542,6.6369,7.4189,4881500.0
2008-10-06 11:00:00,10.54,10.96,10.37,10.52,2801500.0,7.426,7.7219,7.3062,7.4119,2801500.0
2008-10-06 11:30:00,10.52,10.53,10.04,10.33,2809500.0,7.4119,7.4189,7.0737,7.278,2809500.0
2008-10-06 12:00:00,10.32,10.51,10.1,10.34,1519500.0,7.271,7.4049,7.116,7.2851,1519500.0
2008-10-06 12:30:00,10.33,10.42,10.05,10.13,1007500.0,7.278,7.3414,7.0808,7.1371,1007500.0
2008-10-06 13:00:00,10.11,10.53,10.05,10.34,1634500.0,7.123,7.4189,7.0808,7.2851,1634500.0
2008-10-06 13:30:00,10.34,10.37,9.9,10.2,2019500.0,7.2851,7.3062,6.9751,7.1864,2019500.0
2008-10-06 14:00:00,10.18,10.24,9.82,9.97,2900000.0,7.1724,7.2146,6.9187,7.0244,2900000.0
2008-10-06 14:30:00,9.98,10.18,9.8,10.11,2937500.0,7.0314,7.1724,6.9046,7.123,2937500.0
2008-10-06 15:00:00,10.1,10.86,10.01,10.7,3352000.0,7.116,7.6515,7.0526,7.5387,3352000.0
2008-10-06 15:30:00,10.7,10.88,10.42,10.83,4520000.0,7.5387,7.6655,7.3414,7.6303,4520000.0
2008-10-07 09:30:00,11.4,11.45,10.4,10.76,5360000.0,8.0319,8.0671,7.3274,7.581,5360000.0
2008-10-07 10:00:00,10.77,11.54,10.69,11.52,4966500.0,7.588,8.1305,7.5317,8.1165,4966500.0
2008-10-07 10:30:00,11.51,11.72,11.29,11.36,4115500.0,8.1094,8.2574,7.9544,8.0037,4115500.0
2008-10-07 11:00:00,11.36,11.48,10.76,11.12,3580000.0,8.0037,8.0883,7.581,7.8346,3580000.0
2008-10-07 11:30:00,11.12,11.43,11.07,11.29,2188500.0,7.8346,8.053,7.7994,7.9544,2188500.0
2008-10-07 12:00:00,11.28,11.36,11.04,11.17,2320000.0,7.9474,8.0037,7.7783,7.8699,2320000.0
2008-10-07 12:30:00,11.18,11.27,10.93,11.03,2057000.0,7.8769,7.9403,7.7008,7.7712,2057000.0
2008-10-07 13:00:00,11.04,11.28,10.67,10.76,1489000.0,7.7783,7.9474,7.5176,7.581,1489000.0
2008-10-07 13:30:00,10.76,10.95,10.49,10.52,1843500.0,7.581,7.7149,7.3908,7.4119,1843500.0
2008-10-07 14:00:00,10.53,11.15,10.51,11.02,3273000.0,7.4189,7.8558,7.4049,7.7642,3273000.0
2008-10-07 14:30:00,11.02,11.18,10.67,10.73,1994000.0,7.7642,7.8769,7.5176,7.5599,1994000.0
2008-10-07 15:00:00,10.73,10.76,10.33,10.53,2551500.0,7.5599,7.581,7.278,7.4189,2551500.0
2008-10-07 15:30:00,10.53,10.62,10.25,10.3,2920000.0,7.4189,7.4824,7.2217,7.2569,2920000.0
2008-10-08 09:30:00,9.6,11.24,9.48,10.95,7203000.0,6.7637,7.9192,6.6792,7.7149,7203000.0
2008-10-08 10:00:00,10.95,11.29,10.43,10.67,4706500.0,7.7149,7.9544,7.3485,7.5176,4706500.0
2008-10-08 10:30:00,10.67,10.85,10.37,10.62,4461500.0,7.5176,7.6444,7.3062,7.4824,4461500.0
2008-10-08 11:00:00,10.61,11.0,10.45,10.73,2683000.0,7.4753,7.7501,7.3626,7.5599,2683000.0
2008-10-08 11:30:00,10.73,10.82,10.4,10.74,2827500.0,7.5599,7.6233,7.3274,7.5669,2827500.0
2008-10-08 12:00:00,10.74,10.75,10.3,10.55,2417000.0,7.5669,7.574,7.2569,7.433,2417000.0
2008-10-08 12:30:00,10.55,10.92,10.49,10.86,2094500.0,7.433,7.6937,7.3908,7.6515,2094500.0
2008-10-08 13:00:00,10.87,11.47,10.82,11.06,2786500.0,7.6585,8.0812,7.6233,7.7924,2786500.0
2008-10-08 13:30:00,11.09,11.72,11.0,11.64,2448500.0,7.8135,8.2574,7.7501,8.201,2448500.0
2008-10-08 14:00:00,11.65,12.08,11.49,11.93,3301000.0,8.208,8.511,8.0953,8.4053,3301000.0
2008-10-08 14:30:00,11.94,12.12,11.39,11.95,3362000.0,8.4124,8.5392,8.0249,8.4194,3362000.0
2008-10-08 15:00:00,11.95,12.31,11.71,12.13,3272000.0,8.4194,8.6731,8.2503,8.5462,3272000.0
2008-10-08 15:30:00,12.1,12.23,11.23,11.35,5031500.0,8.5251,8.6167,7.9121,7.9967,5031500.0
2008-10-09 09:30:00,12.06,13.57,11.95,13.02,6576500.0,8.4969,9.5608,8.4194,9.1733,6576500.0
2008-10-09 10:00:00,13.04,13.2,12.5,12.52,5003500.0,9.1874,9.3001,8.8069,8.821,5003500.0
2008-10-09 10:30:00,12.54,12.67,12.0,12.08,3710500.0,8.8351,8.9267,8.4546,8.511,3710500.0
2008-10-09 11:00:00,12.1,12.5,11.83,12.39,2899000.0,8.5251,8.8069,8.3349,8.7294,2899000.0
2008-10-09 11:30:00,12.39,12.8,12.34,12.41,1990000.0,8.7294,9.0183,8.6942,8.7435,1990000.0
2008-10-09 12:00:00,12.42,12.6,12.32,12.42,1462000.0,8.7506,8.8774,8.6801,8.7506,1462000.0
2008-10-09 12:30:00,12.43,12.48,12.02,12.22,1305000.0,8.7576,8.7928,8.4687,8.6096,1305000.0
2008-10-09 13:00:00,12.23,12.31,11.94,12.16,1632500.0,8.6167,8.6731,8.4124,8.5674,1632500.0
2008-10-09 13:30:00,12.19,12.35,12.09,12.13,2118000.0,8.5885,8.7012,8.5181,8.5462,2118000.0
2008-10-09 14:00:00,12.13,12.21,11.79,11.94,1752500.0,8.5462,8.6026,8.3067,8.4124,1752500.0
2008-10-09 14:30:00,11.94,12.05,11.58,11.59,1838000.0,8.4124,8.4899,8.1587,8.1658,1838000.0
2008-10-09 15:00:00,11.59,11.61,11.15,11.22,2656000.0,8.1658,8.1799,7.8558,7.9051,2656000.0
2008-10-09 15:30:00,11.21,11.32,10.83,11.15,3559000.0,7.898,7.9755,7.6303,7.8558,3559000.0
2008-10-10 09:30:00,10.29,11.84,9.9,11.55,3188500.0,7.2499,8.3419,6.9751,8.1376,3188500.0
2008-10-10 10:00:00,11.57,12.39,11.57,11.84,2715000.0,8.1517,8.7294,8.1517,8.3419,2715000.0
2008-10-10 10:30:00,11.83,11.88,10.89,11.07,3612500.0,8.3349,8.3701,7.6726,7.7994,3612500.0
2008-10-10 11:00:00,11.09,11.32,10.95,11.01,1681500.0,7.8135,7.9755,7.7149,7.7571,1681500.0
2008-10-10 11:30:00,11.0,11.17,10.77,10.89,1817000.0,7.7501,7.8699,7.588,7.6726,1817000.0
2008-10-10 12:00:00,10.88,11.58,10.85,11.39,2579000.0,7.6655,8.1587,7.6444,8.0249,2579000.0
2008-10-10 12:30:00,11.41,11.47,11.04,11.14,2557500.0,8.039,8.0812,7.7783,7.8487,2557500.0
2008-10-10 13:00:00,11.16,11.16,10.8,11.01,2464000.0,7.8628,7.8628,7.6092,7.7571,2464000.0
2008-10-10 13:30:00,11.02,11.03,10.6,10.81,1990500.0,7.7642,7.7712,7.4683,7.6162,1990500.0
2008-10-10 14:00:00,10.8,11.2,10.56,10.58,2311500.0,7.6092,7.891,7.4401,7.4542,2311500.0
2008-10-10 14:30:00,10.61,10.88,10.46,10.66,2151500.0,7.4753,7.6655,7.3696,7.5105,2151500.0
2008-10-10 15:00:00,10.63,11.94,10.57,11.86,3196000.0,7.4894,8.4124,7.4471,8.356,3196000.0
2008-10-10 15:30:00,11.85,12.37,11.43,11.82,4504500.0,8.349,8.7153,8.053,8.3278,4504500.0
2008-10-13 09:30:00,12.76,12.9,11.79,12.13,4106000.0,8.9901,9.0887,8.3067,8.5462,4106000.0
2008-10-13 10:00:00,12.15,12.39,11.64,12.37,3142000.0,8.5603,8.7294,8.201,8.7153,3142000.0
2008-10-13 10:30:00,12.35,12.62,12.25,12.53,2024000.0,8.7012,8.8915,8.6308,8.8281,2024000.0
2008-10-13 11:00:00,12.51,12.6,12.28,12.41,1527000.0,8.814,8.8774,8.6519,8.7435,1527000.0
2008-10-13 11:30:00,12.42,12.64,12.29,12.35,1385500.0,8.7506,8.9056,8.659,8.7012,1385500.0
2008-10-13 12:00:00,12.34,12.57,12.25,12.53,1415000.0,8.6942,8.8562,8.6308,8.8281,1415000.0
2008-10-13 12:30:00,12.52,12.72,12.49,12.64,1189500.0,8.821,8.9619,8.7999,8.9056,1189500.0
2008-10-13 13:00:00,12.64,12.78,12.6,12.61,868000.0,8.9056,9.0042,8.8774,8.8844,868000.0
2008-10-13 13:30:00,12.62,12.71,12.29,12.32,1042500.0,8.8915,8.9549,8.659,8.6801,1042500.0
2008-10-13 14:00:00,12.32,12.38,12.07,12.07,1583500.0,8.6801,8.7224,8.504,8.504,1583500.0
2008-10-13 14:30:00,12.07,12.52,12.02,12.48,1356500.0,8.504,8.821,8.4687,8.7928,1356500.0
2008-10-13 15:00:00,12.48,12.7,12.45,12.63,1656000.0,8.7928,8.9478,8.7717,8.8985,1656000.0
2008-10-13 15:30:00,12.63,12.78,12.51,12.77,2093500.0,8.8985,9.0042,8.814,8.9971,2093500.0
2008-10-14 09:30:00,13.4,13.9,12.55,12.79,4233000.0,9.441,9.7933,8.8421,9.0112,4233000.0
2008-10-14 10:00:00,12.82,13.34,12.76,13.17,4021500.0,9.0324,9.3987,8.9901,9.279,4021500.0
2008-10-14 10:30:00,13.19,13.28,12.36,12.85,1905000.0,9.2931,9.3565,8.7083,9.0535,1905000.0
2008-10-14 11:00:00,12.85,12.95,12.52,12.9,2001500.0,9.0535,9.124,8.821,9.0887,2001500.0
2008-10-14 11:30:00,12.9,13.22,12.75,13.13,2052000.0,9.0887,9.3142,8.9831,9.2508,2052000.0
2008-10-14 12:00:00,13.1,13.13,12.87,13.11,1390000.0,9.2297,9.2508,9.0676,9.2367,1390000.0
2008-10-14 12:30:00,13.1,13.41,13.04,13.11,1302500.0,9.2297,9.4481,9.1874,9.2367,1302500.0
2008-10-14 13:00:00,13.11,13.19,12.94,13.03,1160500.0,9.2367,9.2931,9.1169,9.1803,1160500.0
2008-10-14 13:30:00,13.03,13.19,12.75,12.85,1040000.0,9.1803,9.2931,8.9831,9.0535,1040000.0
2008-10-14 14:00:00,12.83,12.89,12.33,12.58,1649500.0,9.0394,9.0817,8.6871,8.8633,1649500.0
2008-10-14 14:30:00,12.58,12.63,12.14,12.32,1448500.0,8.8633,8.8985,8.5533,8.6801,1448500.0
2008-10-14 15:00:00,12.33,12.82,12.3,12.8,1921000.0,8.6871,9.0324,8.666,9.0183,1921000.0
2008-10-14 15:30:00,12.8,12.96,12.56,12.75,2576500.0,9.0183,9.131,8.8492,8.9831,2576500.0
2008-10-15 09:30:00,12.24,12.24,11.47,11.79,2561000.0,8.6237,8.6237,8.0812,8.3067,2561000.0
2008-10-15 10:00:00,11.77,11.77,11.36,11.5,1983000.0,8.2926,8.2926,8.0037,8.1024,1983000.0
2008-10-15 10:30:00,11.49,11.62,11.16,11.18,1474500.0,8.0953,8.1869,7.8628,7.8769,1474500.0
2008-10-15 11:00:00,11.19,11.44,11.09,11.41,1157500.0,7.884,8.0601,7.8135,8.039,1157500.0
2008-10-15 11:30:00,11.42,11.61,11.37,11.53,1258500.0,8.046,8.1799,8.0108,8.1235,1258500.0
2008-10-15 12:00:00,11.54,11.68,11.38,11.46,1603000.0,8.1305,8.2292,8.0178,8.0742,1603000.0
2008-10-15 12:30:00,11.47,11.86,11.47,11.75,1607000.0,8.0812,8.356,8.0812,8.2785,1607000.0
2008-10-15 13:00:00,11.75,11.75,11.44,11.53,1861500.0,8.2785,8.2785,8.0601,8.1235,1861500.0
2008-10-15 13:30:00,11.52,11.57,11.28,11.44,1559500.0,8.1165,8.1517,7.9474,8.0601,1559500.0
2008-10-15 14:00:00,11.44,11.64,11.31,11.63,1329500.0,8.0601,8.201,7.9685,8.194,1329500.0
2008-10-15 14:30:00,11.62,11.87,11.43,11.68,1959500.0,8.1869,8.3631,8.053,8.2292,1959500.0
2008-10-15 15:00:00,11.67,12.05,11.56,11.81,2655500.0,8.2221,8.4899,8.1446,8.3208,2655500.0
2008-10-15 15:30:00,11.81,11.92,11.17,11.22,2885000.0,8.3208,8.3983,7.8699,7.9051,2885000.0
2008-10-16 09:30:00,11.5,12.05,10.92,11.66,3086000.0,8.1024,8.4899,7.6937,8.2151,3086000.0
2008-10-16 10:00:00,11.66,11.66,11.07,11.23,2756000.0,8.2151,8.2151,7.7994,7.9121,2756000.0
2008-10-16 10:30:00,11.22,11.27,10.76,10.82,2920000.0,7.9051,7.9403,7.581,7.6233,2920000.0
2008-10-16 11:00:00,10.81,10.87,10.5,10.61,2509000.0,7.6162,7.6585,7.3978,7.4753,2509000.0
2008-10-16 11:30:00,10.63,11.25,10.61,11.02,3179000.0,7.4894,7.9262,7.4753,7.7642,3179000.0
2008-10-16 12:00:00,11.02,11.29,10.7,10.82,3100500.0,7.7642,7.9544,7.5387,7.6233,3100500.0
2008-10-16 12:30:00,10.82,10.97,10.58,10.62,3919500.0,7.6233,7.729,7.4542,7.4824,3919500.0
2008-10-16 13:00:00,10.62,10.86,10.58,10.67,1520500.0,7.4824,7.6515,7.4542,7.5176,1520500.0
2008-10-16 13:30:00,10.66,10.9,10.49,10.82,1477000.0,7.5105,7.6796,7.3908,7.6233,1477000.0
2008-10-16 14:00:00,10.82,10.85,10.32,10.42,1592500.0,7.6233,7.6444,7.271,7.3414,1592500.0
2008-10-16 14:30:00,10.45,10.88,10.37,10.68,1805500.0,7.3626,7.6655,7.3062,7.5246,1805500.0
2008-10-16 15:00:00,10.68,11.09,10.61,11.03,3179000.0,7.5246,7.8135,7.4753,7.7712,3179000.0
2008-10-16 15:30:00,11.03,11.59,10.92,11.5,2950000.0,7.7712,8.1658,7.6937,8.1024,2950000.0
2008-10-17 09:30:00,11.18,11.21,10.62,11.17,3730500.0,7.8769,7.898,7.4824,7.8699,3730500.0
2008-10-17 10:00:00,11.18,11.39,10.95,11.36,2931500.0,7.8769,8.0249,7.7149,8.0037,2931500.0
2008-10-17 10:30:00,11.37,11.73,11.1,11.53,1762000.0,8.0108,8.2644,7.8205,8.1235,1762000.0
2008-10-17 11:00:00,11.55,11.82,11.26,11.29,1704500.0,8.1376,8.3278,7.9333,7.9544,1704500.0
2008-10-17 11:30:00,11.29,11.46,11.16,11.4,1041500.0,7.9544,8.0742,7.8628,8.0319,1041500.0
2008-10-17 12:00:00,11.39,11.8,11.39,11.7,850500.0,8.0249,8.3137,8.0249,8.2433,850500.0
2008-10-17 12:30:00,11.7,12.14,11.57,12.02,978500.0,8.2433,8.5533,8.1517,8.4687,978500.0
2008-10-17 13:00:00,12.02,12.12,11.77,11.91,1158500.0,8.4687,8.5392,8.2926,8.3912,1158500.0
2008-10-17 13:30:00,11.93,12.19,11.82,11.88,1043000.0,8.4053,8.5885,8.3278,8.3701,1043000.0
2008-10-17 14:00:00,11.89,12.0,11.53,11.6,1113500.0,8.3771,8.4546,8.1235,8.1728,1113500.0
2008-10-17 14:30:00,11.6,11.79,11.34,11.73,1827500.0,8.1728,8.3067,7.9896,8.2644,1827500.0
2008-10-17 15:00:00,11.74,11.93,11.22,11.43,2097000.0,8.2715,8.4053,7.9051,8.053,2097000.0
2008-10-17 15:30:00,11.43,11.55,11.07,11.09,3143500.0,8.053,8.1376,7.7994,7.8135,3143500.0
2008-10-20 09:30:00,11.61,12.22,11.36,11.99,3382500.0,8.1799,8.6096,8.0037,8.4476,3382500.0
2008-10-20 10:00:00,11.99,12.06,11.65,11.81,2941500.0,8.4476,8.4969,8.208,8.3208,2941500.0
2008-10-20 10:30:00,11.83,12.01,11.69,11.91,1468000.0,8.3349,8.4617,8.2362,8.3912,1468000.0
2008-10-20 11:00:00,11.91,11.93,11.63,11.88,1215500.0,8.3912,8.4053,8.194,8.3701,1215500.0
2008-10-20 11:30:00,11.89,12.07,11.79,12.0,1082500.0,8.3771,8.504,8.3067,8.4546,1082500.0
2008-10-20 12:00:00,12.0,12.14,11.87,12.1,1195500.0,8.4546,8.5533,8.3631,8.5251,1195500.0
2008-10-20 12:30:00,12.09,12.18,11.92,12.01,1003000.0,8.5181,8.5815,8.3983,8.4617,1003000.0
2008-10-20 13:00:00,12.0,12.03,11.87,12.0,903000.0,8.4546,8.4758,8.3631,8.4546,903000.0
2008-10-20 13:30:00,12.0,12.12,11.89,12.07,1477000.0,8.4546,8.5392,8.3771,8.504,1477000.0
2008-10-20 14:00:00,12.08,12.2,11.94,11.99,1177500.0,8.511,8.5956,8.4124,8.4476,1177500.0
2008-10-20 14:30:00,11.99,12.12,11.85,11.99,1212000.0,8.4476,8.5392,8.349,8.4476,1212000.0
2008-10-20 15:00:00,12.0,12.07,11.89,12.01,1272000.0,8.4546,8.504,8.3771,8.4617,1272000.0
2008-10-20 15:30:00,12.01,12.2,11.91,12.19,2375500.0,8.4617,8.5956,8.3912,8.5885,2375500.0
2008-10-21 09:30:00,11.83,11.83,11.48,11.65,3003500.0,8.3349,8.3349,8.0883,8.208,3003500.0
2008-10-21 10:00:00,11.64,11.95,11.57,11.8,2402500.0,8.201,8.4194,8.1517,8.3137,2402500.0
2008-10-21 10:30:00,11.79,11.79,11.29,11.33,1608000.0,8.3067,8.3067,7.9544,7.9826,1608000.0
2008-10-21 11:00:00,11.34,11.45,11.28,11.29,956000.0,7.9896,8.0671,7.9474,7.9544,956000.0
2008-10-21 11:30:00,11.3,11.48,11.11,11.16,1287500.0,7.9615,8.0883,7.8276,7.8628,1287500.0
2008-10-21 12:00:00,11.15,11.39,11.12,11.33,1064500.0,7.8558,8.0249,7.8346,7.9826,1064500.0
2008-10-21 12:30:00,11.33,11.4,11.14,11.15,848500.0,7.9826,8.0319,7.8487,7.8558,848500.0
2008-10-21 13:00:00,11.15,11.53,11.15,11.43,894000.0,7.8558,8.1235,7.8558,8.053,894000.0
2008-10-21 13:30:00,11.43,11.59,11.37,11.43,979000.0,8.053,8.1658,8.0108,8.053,979000.0
2008-10-21 14:00:00,11.44,11.64,11.44,11.58,1602000.0,8.0601,8.201,8.0601,8.1587,1602000.0
2008-10-21 14:30:00,11.59,11.61,11.5,11.58,1946000.0,8.1658,8.1799,8.1024,8.1587,1946000.0
2008-10-21 15:00:00,11.58,11.67,11.3,11.3,2669000.0,8.1587,8.2221,7.9615,7.9615,2669000.0
2008-10-21 15:30:00,11.3,11.36,11.12,11.2,1645000.0,7.9615,8.0037,7.8346,7.891,1645000.0
2008-10-22 09:30:00,10.49,10.73,9.97,10.11,4433000.0,7.3908,7.5599,7.0244,7.123,4433000.0
2008-10-22 10:00:00,10.12,10.33,10.02,10.18,3158000.0,7.1301,7.278,7.0596,7.1724,3158000.0
2008-10-22 10:30:00,10.17,10.57,10.1,10.48,2701000.0,7.1653,7.4471,7.116,7.3837,2701000.0
2008-10-22 11:00:00,10.48,10.65,10.36,10.58,2419500.0,7.3837,7.5035,7.2992,7.4542,2419500.0
2008-10-22 11:30:00,10.58,10.66,10.5,10.51,1293000.0,7.4542,7.5105,7.3978,7.4049,1293000.0
2008-10-22 12:00:00,10.51,10.61,10.43,10.46,1032000.0,7.4049,7.4753,7.3485,7.3696,1032000.0
2008-10-22 12:30:00,10.46,10.49,10.29,10.3,750500.0,7.3696,7.3908,7.2499,7.2569,750500.0
2008-10-22 13:00:00,10.31,10.31,10.01,10.05,1554500.0,7.2639,7.2639,7.0526,7.0808,1554500.0
2008-10-22 13:30:00,10.05,10.18,9.97,10.08,1499000.0,7.0808,7.1724,7.0244,7.1019,1499000.0
2008-10-22 14:00:00,10.07,10.11,9.79,9.96,2409000.0,7.0949,7.123,6.8976,7.0174,2409000.0
2008-10-22 14:30:00,9.96,9.99,9.81,9.9,1324000.0,7.0174,7.0385,6.9117,6.9751,1324000.0
2008-10-22 15:00:00,9.9,9.97,9.72,9.73,1252000.0,6.9751,7.0244,6.8483,6.8553,1252000.0
2008-10-22 15:30:00,9.73,10.02,9.49,10.01,2863000.0,6.8553,7.0596,6.6862,7.0526,2863000.0
2008-10-23 09:30:00,10.14,10.24,9.25,9.66,4285000.0,7.1442,7.2146,6.5171,6.806,4285000.0
2008-10-23 10:00:00,9.67,9.71,9.01,9.06,5823000.0,6.813,6.8412,6.348,6.3833,5823000.0
2008-10-23 10:30:00,9.06,9.75,9.05,9.73,4571500.0,6.3833,6.8694,6.3762,6.8553,4571500.0
2008-10-23 11:00:00,9.73,9.8,9.28,9.3,2815000.0,6.8553,6.9046,6.5383,6.5523,2815000.0
2008-10-23 11:30:00,9.29,9.51,9.26,9.28,1642000.0,6.5453,6.7003,6.5242,6.5383,1642000.0
2008-10-23 12:00:00,9.29,9.29,8.86,8.87,2011500.0,6.5453,6.5453,6.2423,6.2494,2011500.0
2008-10-23 12:30:00,8.89,9.09,8.8,8.9,1634000.0,6.2635,6.4044,6.2001,6.2705,1634000.0
2008-10-23 13:00:00,8.89,9.08,8.8,8.8,1834000.0,6.2635,6.3973,6.2001,6.2001,1834000.0
2008-10-23 13:30:00,8.8,8.86,8.65,8.76,2127000.0,6.2001,6.2423,6.0944,6.1719,2127000.0
2008-10-23 14:00:00,8.76,8.8,8.52,8.75,2345000.0,6.1719,6.2001,6.0028,6.1648,2345000.0
2008-10-23 14:30:00,8.76,8.96,8.59,8.73,2586500.0,6.1719,6.3128,6.0521,6.1508,2586500.0
2008-10-23 15:00:00,8.73,9.11,8.64,8.87,2800000.0,6.1508,6.4185,6.0873,6.2494,2800000.0
2008-10-23 15:30:00,8.87,9.14,8.72,8.91,4787000.0,6.2494,6.4396,6.1437,6.2776,4787000.0
2008-10-24 09:30:00,7.6,8.57,7.54,8.42,5179500.0,5.3546,6.038,5.3123,5.9323,5179500.0
2008-10-24 10:00:00,8.43,8.64,8.28,8.39,4430000.0,5.9394,6.0873,5.8337,5.9112,4430000.0
2008-10-24 10:30:00,8.4,8.74,8.4,8.62,2283000.0,5.9182,6.1578,5.9182,6.0733,2283000.0
2008-10-24 11:00:00,8.61,8.87,8.57,8.84,1502000.0,6.0662,6.2494,6.038,6.2283,1502000.0
2008-10-24 11:30:00,8.85,9.16,8.81,8.9,1329500.0,6.2353,6.4537,6.2071,6.2705,1329500.0
2008-10-24 12:00:00,8.9,8.97,8.68,8.68,948500.0,6.2705,6.3198,6.1155,6.1155,948500.0
2008-10-24 12:30:00,8.68,8.81,8.6,8.69,942500.0,6.1155,6.2071,6.0592,6.1226,942500.0
2008-10-24 13:00:00,8.69,8.97,8.69,8.9,1015500.0,6.1226,6.3198,6.1226,6.2705,1015500.0
2008-10-24 13:30:00,8.9,8.9,8.54,8.55,1003500.0,6.2705,6.2705,6.0169,6.0239,1003500.0
2008-10-24 14:00:00,8.55,8.82,8.54,8.71,1625000.0,6.0239,6.2142,6.0169,6.1367,1625000.0
2008-10-24 14:30:00,8.72,9.13,8.72,9.13,2314500.0,6.1437,6.4326,6.1437,6.4326,2314500.0
2008-10-24 15:00:00,9.12,9.18,8.75,8.96,1817500.0,6.4255,6.4678,6.1648,6.3128,1817500.0
2008-10-24 15:30:00,8.96,9.1,8.79,8.88,2072000.0,6.3128,6.4114,6.193,6.2564,2072000.0
2008-10-27 09:30:00,8.85,9.49,8.72,9.43,3019000.0,6.2353,6.6862,6.1437,6.6439,3019000.0
2008-10-27 10:00:00,9.43,9.5,9.11,9.15,2564500.0,6.6439,6.6933,6.4185,6.4467,2564500.0
2008-10-27 10:30:00,9.15,9.17,8.88,9.03,2279000.0,6.4467,6.4608,6.2564,6.3621,2279000.0
2008-10-27 11:00:00,9.04,9.16,8.87,9.03,2029500.0,6.3692,6.4537,6.2494,6.3621,2029500.0
2008-10-27 11:30:00,9.04,9.1,8.95,9.08,1809500.0,6.3692,6.4114,6.3058,6.3973,1809500.0
2008-10-27 12:00:00,9.08,9.19,9.04,9.07,1110000.0,6.3973,6.4748,6.3692,6.3903,1110000.0
2008-10-27 12:30:00,9.06,9.3,9.04,9.3,1161000.0,6.3833,6.5523,6.3692,6.5523,1161000.0
2008-10-27 13:00:00,9.3,9.38,9.14,9.37,1094500.0,6.5523,6.6087,6.4396,6.6017,1094500.0
2008-10-27 13:30:00,9.37,9.49,9.28,9.34,1237500.0,6.6017,6.6862,6.5383,6.5805,1237500.0
2008-10-27 14:00:00,9.34,9.4,9.19,9.19,1699000.0,6.5805,6.6228,6.4748,6.4748,1699000.0
2008-10-27 14:30:00,9.19,9.28,9.12,9.15,2228500.0,6.4748,6.5383,6.4255,6.4467,2228500.0
2008-10-27 15:00:00,9.15,9.37,9.14,9.25,1880500.0,6.4467,6.6017,6.4396,6.5171,1880500.0
2008-10-27 15:30:00,9.25,9.37,9.04,9.05,4502500.0,6.5171,6.6017,6.3692,6.3762,4502500.0
2008-10-28 09:30:00,9.7,10.74,9.64,10.63,5522000.0,6.8342,7.5669,6.7919,7.4894,5522000.0
2008-10-28 10:00:00,10.63,10.64,9.81,10.04,5146000.0,7.4894,7.4964,6.9117,7.0737,5146000.0
2008-10-28 10:30:00,10.03,10.03,9.22,9.34,3892000.0,7.0667,7.0667,6.496,6.5805,3892000.0
2008-10-28 11:00:00,9.33,9.74,9.33,9.6,2401500.0,6.5735,6.8624,6.5735,6.7637,2401500.0
2008-10-28 11:30:00,9.6,9.82,9.4,9.42,1764500.0,6.7637,6.9187,6.6228,6.6369,1764500.0
2008-10-28 12:00:00,9.41,9.69,9.32,9.66,1329000.0,6.6298,6.8271,6.5664,6.806,1329000.0
2008-10-28 12:30:00,9.65,9.98,9.64,9.96,1343000.0,6.7989,7.0314,6.7919,7.0174,1343000.0
2008-10-28 13:00:00,9.97,10.19,9.92,9.96,1411500.0,7.0244,7.1794,6.9892,7.0174,1411500.0
2008-10-28 13:30:00,9.96,10.02,9.76,9.8,1290500.0,7.0174,7.0596,6.8764,6.9046,1290500.0
2008-10-28 14:00:00,9.81,10.19,9.79,10.15,1215500.0,6.9117,7.1794,6.8976,7.1512,1215500.0
2008-10-28 14:30:00,10.14,10.55,10.13,10.42,2094500.0,7.1442,7.433,7.1371,7.3414,2094500.0
2008-10-28 15:00:00,10.42,10.7,10.31,10.56,2229500.0,7.3414,7.5387,7.2639,7.4401,2229500.0
2008-10-28 15:30:00,10.56,10.83,10.34,10.82,3536000.0,7.4401,7.6303,7.2851,7.6233,3536000.0
2008-10-29 09:30:00,10.82,11.1,10.48,10.83,2830000.0,7.6233,7.8205,7.3837,7.6303,2830000.0
2008-10-29 10:00:00,10.84,11.38,10.72,10.94,2502000.0,7.6374,8.0178,7.5528,7.7078,2502000.0
2008-10-29 10:30:00,10.93,10.99,10.39,10.63,2205000.0,7.7008,7.743,7.3203,7.4894,2205000.0
2008-10-29 11:00:00,10.62,10.94,10.58,10.92,1190500.0,7.4824,7.7078,7.4542,7.6937,1190500.0
2008-10-29 11:30:00,10.92,11.07,10.92,11.04,832000.0,7.6937,7.7994,7.6937,7.7783,832000.0
2008-10-29 12:00:00,11.04,11.21,10.82,11.21,1143500.0,7.7783,7.898,7.6233,7.898,1143500.0
2008-10-29 12:30:00,11.21,11.4,11.09,11.1,1566500.0,7.898,8.0319,7.8135,7.8205,1566500.0
2008-10-29 13:00:00,11.09,11.19,11.04,11.08,1001500.0,7.8135,7.884,7.7783,7.8065,1001500.0
2008-10-29 13:30:00,11.09,11.3,10.99,11.01,1079500.0,7.8135,7.9615,7.743,7.7571,1079500.0
2008-10-29 14:00:00,11.0,11.2,10.76,10.99,1752500.0,7.7501,7.891,7.581,7.743,1752500.0
2008-10-29 14:30:00,11.01,11.31,10.76,11.1,2418500.0,7.7571,7.9685,7.581,7.8205,2418500.0
2008-10-29 15:00:00,11.1,11.49,10.95,11.25,2831000.0,7.8205,8.0953,7.7149,7.9262,2831000.0
2008-10-29 15:30:00,11.25,11.31,10.72,10.74,3519500.0,7.9262,7.9685,7.5528,7.5669,3519500.0
2008-10-30 09:30:00,11.35,11.98,11.28,11.9,4208500.0,7.9967,8.4406,7.9474,8.3842,4208500.0
2008-10-30 10:00:00,11.91,12.09,11.53,11.63,4050000.0,8.3912,8.5181,8.1235,8.194,4050000.0
2008-10-30 10:30:00,11.63,11.71,11.4,11.6,2807500.0,8.194,8.2503,8.0319,8.1728,2807500.0
2008-10-30 11:00:00,11.6,11.79,11.53,11.55,1497000.0,8.1728,8.3067,8.1235,8.1376,1497000.0
2008-10-30 11:30:00,11.55,11.64,11.35,11.49,1862000.0,8.1376,8.201,7.9967,8.0953,1862000.0
2008-10-30 12:00:00,11.48,11.74,11.45,11.65,1765000.0,8.0883,8.2715,8.0671,8.208,1765000.0
2008-10-30 12:30:00,11.64,11.8,11.61,11.68,1296000.0,8.201,8.3137,8.1799,8.2292,1296000.0
2008-10-30 13:00:00,11.68,11.91,11.6,11.8,1458000.0,8.2292,8.3912,8.1728,8.3137,1458000.0
2008-10-30 13:30:00,11.8,11.91,11.72,11.9,1311500.0,8.3137,8.3912,8.2574,8.3842,1311500.0
2008-10-30 14:00:00,11.9,12.05,11.88,12.02,2090000.0,8.3842,8.4899,8.3701,8.4687,2090000.0
2008-10-30 14:30:00,12.02,12.15,11.98,12.11,1560500.0,8.4687,8.5603,8.4406,8.5321,1560500.0
2008-10-30 15:00:00,12.11,12.31,11.93,12.05,2062000.0,8.5321,8.6731,8.4053,8.4899,2062000.0
2008-10-30 15:30:00,12.06,12.21,11.87,12.03,2863000.0,8.4969,8.6026,8.3631,8.4758,2863000.0
2008-10-31 09:30:00,11.73,12.15,11.73,12.15,2677500.0,8.2644,8.5603,8.2644,8.5603,2677500.0
2008-10-31 10:00:00,12.14,12.49,12.11,12.27,2602500.0,8.5533,8.7999,8.5321,8.6449,2602500.0
2008-10-31 10:30:00,12.27,12.39,12.14,12.34,1809000.0,8.6449,8.7294,8.5533,8.6942,1809000.0
2008-10-31 11:00:00,12.34,12.73,12.33,12.68,2141500.0,8.6942,8.969,8.6871,8.9337,2141500.0
2008-10-31 11:30:00,12.68,12.79,12.53,12.54,1855500.0,8.9337,9.0112,8.8281,8.8351,1855500.0
2008-10-31 12:00:00,12.54,12.54,12.41,12.5,1298500.0,8.8351,8.8351,8.7435,8.8069,1298500.0
2008-10-31 12:30:00,12.51,12.61,12.44,12.53,1057000.0,8.814,8.8844,8.7646,8.8281,1057000.0
2008-10-31 13:00:00,12.53,12.88,12.52,12.73,1456500.0,8.8281,9.0746,8.821,8.969,1456500.0
2008-10-31 13:30:00,12.73,12.91,12.72,12.76,1221000.0,8.969,9.0958,8.9619,8.9901,1221000.0
2008-10-31 14:00:00,12.75,12.99,12.71,12.87,1910500.0,8.9831,9.1522,8.9549,9.0676,1910500.0
2008-10-31 14:30:00,12.87,12.97,12.74,12.95,1647500.0,9.0676,9.1381,8.976,9.124,1647500.0
2008-10-31 15:00:00,12.96,13.06,12.8,12.86,2756500.0,9.131,9.2015,9.0183,9.0606,2756500.0
2008-10-31 15:30:00,12.87,13.09,12.69,12.81,2921500.0,9.0676,9.2226,8.9408,9.0253,2921500.0
2008-11-03 09:30:00,12.81,13.14,12.51,12.95,2091000.0,9.0253,9.2578,8.814,9.124,2091000.0
2008-11-03 10:00:00,12.95,13.12,12.55,12.62,3187500.0,9.124,9.2437,8.8421,8.8915,3187500.0
2008-11-03 10:30:00,12.61,12.74,12.39,12.62,2839500.0,8.8844,8.976,8.7294,8.8915,2839500.0
2008-11-03 11:00:00,12.62,12.8,12.62,12.74,1425500.0,8.8915,9.0183,8.8915,8.976,1425500.0
2008-11-03 11:30:00,12.74,13.05,12.72,13.02,1117000.0,8.976,9.1944,8.9619,9.1733,1117000.0
2008-11-03 12:00:00,13.02,13.06,12.91,12.99,1076000.0,9.1733,9.2015,9.0958,9.1522,1076000.0
2008-11-03 12:30:00,12.99,13.0,12.72,12.76,1008500.0,9.1522,9.1592,8.9619,8.9901,1008500.0
2008-11-03 13:00:00,12.77,12.96,12.77,12.81,756000.0,8.9971,9.131,8.9971,9.0253,756000.0
2008-11-03 13:30:00,12.8,12.89,12.63,12.67,1098000.0,9.0183,9.0817,8.8985,8.9267,1098000.0
2008-11-03 14:00:00,12.67,12.68,12.55,12.6,1855000.0,8.9267,8.9337,8.8421,8.8774,1855000.0
2008-11-03 14:30:00,12.61,12.65,12.54,12.55,1178000.0,8.8844,8.9126,8.8351,8.8421,1178000.0
2008-11-03 15:00:00,12.54,12.55,12.31,12.46,1741000.0,8.8351,8.8421,8.6731,8.7787,1741000.0
2008-11-03 15:30:00,12.46,12.65,12.4,12.54,2845500.0,8.7787,8.9126,8.7365,8.8351,2845500.0
2008-11-04 09:30:00,13.08,13.57,13.08,13.24,4286500.0,9.2156,9.5608,9.2156,9.3283,4286500.0
2008-11-04 10:00:00,13.22,13.26,13.02,13.22,2600000.0,9.3142,9.3424,9.1733,9.3142,2600000.0
2008-11-04 10:30:00,13.21,13.29,13.09,13.21,2123500.0,9.3072,9.3635,9.2226,9.3072,2123500.0
2008-11-04 11:00:00,13.21,13.3,13.0,13.02,2671500.0,9.3072,9.3706,9.1592,9.1733,2671500.0
2008-11-04 11:30:00,13.03,13.29,12.91,13.17,2506500.0,9.1803,9.3635,9.0958,9.279,2506500.0
2008-11-04 12:00:00,13.18,13.2,12.96,12.96,1290000.0,9.286,9.3001,9.131,9.131,1290000.0
2008-11-04 12:30:00,12.95,13.07,12.87,13.06,1336000.0,9.124,9.2085,9.0676,9.2015,1336000.0
2008-11-04 13:00:00,13.05,13.12,12.95,13.07,1088500.0,9.1944,9.2437,9.124,9.2085,1088500.0
2008-11-04 13:30:00,13.07,13.2,12.97,13.06,1185500.0,9.2085,9.3001,9.1381,9.2015,1185500.0
2008-11-04 14:00:00,13.05,13.06,12.77,13.02,2153500.0,9.1944,9.2015,8.9971,9.1733,2153500.0
2008-11-04 14:30:00,13.02,13.07,12.77,12.87,1635000.0,9.1733,9.2085,8.9971,9.0676,1635000.0
2008-11-04 15:00:00,12.88,13.07,12.77,12.99,2081500.0,9.0746,9.2085,8.9971,9.1522,2081500.0
2008-11-04 15:30:00,12.99,13.21,12.9,12.99,3298000.0,9.1522,9.3072,9.0887,9.1522,3298000.0
2008-11-05 09:30:00,12.74,12.84,12.31,12.33,2433500.0,8.976,9.0465,8.6731,8.6871,2433500.0
2008-11-05 10:00:00,12.33,12.51,12.17,12.5,3976500.0,8.6871,8.814,8.5744,8.8069,3976500.0
2008-11-05 10:30:00,12.5,12.57,12.2,12.2,3393500.0,8.8069,8.8562,8.5956,8.5956,3393500.0
2008-11-05 11:00:00,12.2,12.27,12.04,12.1,2142500.0,8.5956,8.6449,8.4828,8.5251,2142500.0
2008-11-05 11:30:00,12.09,12.22,12.01,12.08,1843500.0,8.5181,8.6096,8.4617,8.511,1843500.0
2008-11-05 12:00:00,12.09,12.1,11.96,12.01,1871500.0,8.5181,8.5251,8.4265,8.4617,1871500.0
2008-11-05 12:30:00,12.01,12.1,11.99,12.07,923500.0,8.4617,8.5251,8.4476,8.504,923500.0
2008-11-05 13:00:00,12.07,12.14,11.9,11.98,1158500.0,8.504,8.5533,8.3842,8.4406,1158500.0
2008-11-05 13:30:00,11.98,12.05,11.88,12.01,1035500.0,8.4406,8.4899,8.3701,8.4617,1035500.0
2008-11-05 14:00:00,12.01,12.09,11.85,11.95,1266000.0,8.4617,8.5181,8.349,8.4194,1266000.0
2008-11-05 14:30:00,11.96,12.13,11.94,12.0,1362500.0,8.4265,8.5462,8.4124,8.4546,1362500.0
2008-11-05 15:00:00,12.01,12.08,11.86,11.99,1905000.0,8.4617,8.511,8.356,8.4476,1905000.0
2008-11-05 15:30:00,12.0,12.19,11.8,11.88,3214000.0,8.4546,8.5885,8.3137,8.3701,3214000.0
2008-11-06 09:30:00,11.53,11.67,11.0,11.09,2705500.0,8.1235,8.2221,7.7501,7.8135,2705500.0
2008-11-06 10:00:00,11.08,11.12,10.88,10.88,2372500.0,7.8065,7.8346,7.6655,7.6655,2372500.0
2008-11-06 10:30:00,10.88,10.94,10.73,10.94,2441500.0,7.6655,7.7078,7.5599,7.7078,2441500.0
2008-11-06 11:00:00,10.93,11.07,10.75,10.83,2100500.0,7.7008,7.7994,7.574,7.6303,2100500.0
2008-11-06 11:30:00,10.84,11.06,10.75,11.03,1555000.0,7.6374,7.7924,7.574,7.7712,1555000.0
2008-11-06 12:00:00,11.03,11.06,10.91,11.0,1510500.0,7.7712,7.7924,7.6867,7.7501,1510500.0
2008-11-06 12:30:00,11.0,11.22,10.99,11.11,1144000.0,7.7501,7.9051,7.743,7.8276,1144000.0
2008-11-06 13:00:00,11.1,11.13,10.9,11.04,1375500.0,7.8205,7.8417,7.6796,7.7783,1375500.0
2008-11-06 13:30:00,11.05,11.17,10.96,11.11,1485500.0,7.7853,7.8699,7.7219,7.8276,1485500.0
2008-11-06 14:00:00,11.11,11.28,11.08,11.15,1857500.0,7.8276,7.9474,7.8065,7.8558,1857500.0
2008-11-06 14:30:00,11.15,11.5,11.15,11.24,2663500.0,7.8558,8.1024,7.8558,7.9192,2663500.0
2008-11-06 15:00:00,11.24,11.31,10.97,11.04,1892000.0,7.9192,7.9685,7.729,7.7783,1892000.0
2008-11-06 15:30:00,11.04,11.22,10.97,11.05,3591500.0,7.7783,7.9051,7.729,7.7853,3591500.0
2008-11-07 09:30:00,11.24,11.49,10.96,10.98,2490000.0,7.9192,8.0953,7.7219,7.736,2490000.0
2008-11-07 10:00:00,10.98,11.81,10.98,11.65,2903000.0,7.736,8.3208,7.736,8.208,2903000.0
2008-11-07 10:30:00,11.65,11.86,11.54,11.62,1565000.0,8.208,8.356,8.1305,8.1869,1565000.0
2008-11-07 11:00:00,11.64,11.69,11.37,11.44,1264000.0,8.201,8.2362,8.0108,8.0601,1264000.0
2008-11-07 11:30:00,11.45,11.82,11.39,11.76,1394500.0,8.0671,8.3278,8.0249,8.2855,1394500.0
2008-11-07 12:00:00,11.75,11.76,11.46,11.54,1240000.0,8.2785,8.2855,8.0742,8.1305,1240000.0
2008-11-07 12:30:00,11.54,11.7,11.44,11.64,813500.0,8.1305,8.2433,8.0601,8.201,813500.0
2008-11-07 13:00:00,11.64,11.72,11.54,11.69,880500.0,8.201,8.2574,8.1305,8.2362,880500.0
2008-11-07 13:30:00,11.7,11.83,11.6,11.82,796000.0,8.2433,8.3349,8.1728,8.3278,796000.0
2008-11-07 14:00:00,11.83,11.99,11.78,11.92,1579000.0,8.3349,8.4476,8.2996,8.3983,1579000.0
2008-11-07 14:30:00,11.93,12.12,11.89,11.89,2153000.0,8.4053,8.5392,8.3771,8.3771,2153000.0
2008-11-07 15:00:00,11.89,12.05,11.81,12.0,3319500.0,8.3771,8.4899,8.3208,8.4546,3319500.0
2008-11-07 15:30:00,12.0,12.2,11.88,12.16,3279000.0,8.4546,8.5956,8.3701,8.5674,3279000.0
2008-11-10 09:30:00,12.59,13.29,12.59,13.02,3532500.0,8.8703,9.3635,8.8703,9.1733,3532500.0
2008-11-10 10:00:00,13.02,13.16,12.9,12.97,2231500.0,9.1733,9.2719,9.0887,9.1381,2231500.0
2008-11-10 10:30:00,12.98,13.06,12.63,12.71,1762500.0,9.1451,9.2015,8.8985,8.9549,1762500.0
2008-11-10 11:00:00,12.71,12.83,12.59,12.63,1525000.0,8.9549,9.0394,8.8703,8.8985,1525000.0
2008-11-10 11:30:00,12.63,12.65,12.2,12.33,1647000.0,8.8985,8.9126,8.5956,8.6871,1647000.0
2008-11-10 12:00:00,12.34,12.57,12.31,12.4,872500.0,8.6942,8.8562,8.6731,8.7365,872500.0
2008-11-10 12:30:00,12.4,12.41,12.21,12.28,990500.0,8.7365,8.7435,8.6026,8.6519,990500.0
2008-11-10 13:00:00,12.28,12.53,12.22,12.52,969500.0,8.6519,8.8281,8.6096,8.821,969500.0
2008-11-10 13:30:00,12.52,12.72,12.43,12.67,1042000.0,8.821,8.9619,8.7576,8.9267,1042000.0
2008-11-10 14:00:00,12.67,12.84,12.57,12.57,1367500.0,8.9267,9.0465,8.8562,8.8562,1367500.0
2008-11-10 14:30:00,12.59,12.61,12.35,12.39,1122500.0,8.8703,8.8844,8.7012,8.7294,1122500.0
2008-11-10 15:00:00,12.4,12.59,12.3,12.4,1637500.0,8.7365,8.8703,8.666,8.7365,1637500.0
2008-11-10 15:30:00,12.4,12.59,12.35,12.47,3076500.0,8.7365,8.8703,8.7012,8.7858,3076500.0
2008-11-11 09:30:00,12.03,12.06,11.44,11.48,2142500.0,8.4758,8.4969,8.0601,8.0883,2142500.0
2008-11-11 10:00:00,11.48,11.88,11.44,11.74,2018500.0,8.0883,8.3701,8.0601,8.2715,2018500.0
2008-11-11 10:30:00,11.73,11.83,11.61,11.62,1744500.0,8.2644,8.3349,8.1799,8.1869,1744500.0
2008-11-11 11:00:00,11.62,11.81,11.59,11.74,1405500.0,8.1869,8.3208,8.1658,8.2715,1405500.0
2008-11-11 11:30:00,11.74,11.84,11.67,11.7,1175500.0,8.2715,8.3419,8.2221,8.2433,1175500.0
2008-11-11 12:00:00,11.7,11.73,11.47,11.53,1174500.0,8.2433,8.2644,8.0812,8.1235,1174500.0
2008-11-11 12:30:00,11.53,11.75,11.52,11.74,1580000.0,8.1235,8.2785,8.1165,8.2715,1580000.0
2008-11-11 13:00:00,11.74,11.82,11.62,11.65,1367000.0,8.2715,8.3278,8.1869,8.208,1367000.0
2008-11-11 13:30:00,11.65,11.91,11.6,11.91,1272000.0,8.208,8.3912,8.1728,8.3912,1272000.0
2008-11-11 14:00:00,11.91,12.2,11.8,12.19,2486500.0,8.3912,8.5956,8.3137,8.5885,2486500.0
2008-11-11 14:30:00,12.2,12.31,11.89,11.93,2337000.0,8.5956,8.6731,8.3771,8.4053,2337000.0
2008-11-11 15:00:00,11.92,12.13,11.9,12.01,2320000.0,8.3983,8.5462,8.3842,8.4617,2320000.0
2008-11-11 15:30:00,12.01,12.06,11.79,11.83,3165500.0,8.4617,8.4969,8.3067,8.3349,3165500.0
2008-11-12 09:30:00,11.38,11.38,10.9,11.06,3557000.0,8.0332,8.0332,7.6943,7.8073,3557000.0
2008-11-12 10:00:00,11.05,11.12,10.91,10.93,2678000.0,7.8002,7.8496,7.7014,7.7155,2678000.0
2008-11-12 10:30:00,10.93,11.08,10.9,11.01,2188500.0,7.7155,7.8214,7.6943,7.772,2188500.0
2008-11-12 11:00:00,11.01,11.09,10.87,11.06,1560000.0,7.772,7.8285,7.6732,7.8073,1560000.0
2008-11-12 11:30:00,11.06,11.09,10.87,10.99,1692500.0,7.8073,7.8285,7.6732,7.7579,1692500.0
2008-11-12 12:00:00,10.99,11.05,10.91,11.0,1013500.0,7.7579,7.8002,7.7014,7.7649,1013500.0
2008-11-12 12:30:00,11.0,11.11,10.98,11.1,919500.0,7.7649,7.8426,7.7508,7.8355,919500.0
2008-11-12 13:00:00,11.11,11.14,10.89,11.01,953500.0,7.8426,7.8638,7.6873,7.772,953500.0
2008-11-12 13:30:00,11.01,11.07,10.89,10.9,1153500.0,7.772,7.8143,7.6873,7.6943,1153500.0
2008-11-12 14:00:00,10.91,11.03,10.8,10.9,2092500.0,7.7014,7.7861,7.6237,7.6943,2092500.0
2008-11-12 14:30:00,10.9,11.0,10.87,10.87,1677000.0,7.6943,7.7649,7.6732,7.6732,1677000.0
2008-11-12 15:00:00,10.87,10.9,10.76,10.78,2330500.0,7.6732,7.6943,7.5955,7.6096,2330500.0
2008-11-12 15:30:00,10.79,10.85,10.43,10.49,4949000.0,7.6167,7.659,7.3626,7.4049,4949000.0
2008-11-13 09:30:00,10.56,10.9,10.34,10.38,3178000.0,7.4543,7.6943,7.299,7.3273,3178000.0
2008-11-13 10:00:00,10.37,10.66,10.06,10.57,3966500.0,7.3202,7.5249,7.1014,7.4614,3966500.0
2008-11-13 10:30:00,10.57,10.9,10.46,10.84,2537500.0,7.4614,7.6943,7.3837,7.652,2537500.0
2008-11-13 11:00:00,10.84,10.9,10.62,10.88,1903500.0,7.652,7.6943,7.4967,7.6802,1903500.0
2008-11-13 11:30:00,10.89,10.93,10.68,10.71,1678000.0,7.6873,7.7155,7.539,7.5602,1678000.0
2008-11-13 12:00:00,10.71,10.77,10.42,10.52,1801500.0,7.5602,7.6026,7.3555,7.4261,1801500.0
2008-11-13 12:30:00,10.52,10.56,10.08,10.09,2025500.0,7.4261,7.4543,7.1155,7.1226,2025500.0
2008-11-13 13:00:00,10.09,10.46,10.07,10.46,3486500.0,7.1226,7.3837,7.1084,7.3837,3486500.0
2008-11-13 13:30:00,10.46,11.17,10.45,10.94,4322000.0,7.3837,7.8849,7.3767,7.7226,4322000.0
2008-11-13 14:00:00,10.94,11.7,10.9,11.6,5675500.0,7.7226,8.2591,7.6943,8.1885,5675500.0
2008-11-13 14:30:00,11.6,11.74,11.36,11.47,3758500.0,8.1885,8.2873,8.0191,8.0967,3758500.0
2008-11-13 15:00:00,11.47,11.96,11.33,11.94,6039500.0,8.0967,8.4426,7.9979,8.4285,6039500.0
2008-11-13 15:30:00,11.93,12.1,11.7,12.08,4839000.0,8.4214,8.5414,8.2591,8.5273,4839000.0
2008-11-14 09:30:00,11.7,12.17,11.49,11.92,3826500.0,8.2591,8.5908,8.1108,8.4144,3826500.0
2008-11-14 10:00:00,11.91,11.97,11.3,11.38,2795500.0,8.4073,8.4497,7.9767,8.0332,2795500.0
2008-11-14 10:30:00,11.37,11.43,11.07,11.27,2142000.0,8.0261,8.0685,7.8143,7.9555,2142000.0
2008-11-14 11:00:00,11.27,11.45,11.12,11.28,1277000.0,7.9555,8.0826,7.8496,7.9626,1277000.0
2008-11-14 11:30:00,11.27,11.41,11.19,11.31,1254500.0,7.9555,8.0543,7.899,7.9838,1254500.0
2008-11-14 12:00:00,11.3,11.42,11.17,11.4,1081500.0,7.9767,8.0614,7.8849,8.0473,1081500.0
2008-11-14 12:30:00,11.4,11.62,11.35,11.53,1438500.0,8.0473,8.2026,8.012,8.1391,1438500.0
2008-11-14 13:00:00,11.53,11.59,11.25,11.59,1091000.0,8.1391,8.1814,7.9414,8.1814,1091000.0
2008-11-14 13:30:00,11.59,11.66,11.37,11.42,2051000.0,8.1814,8.2308,8.0261,8.0614,2051000.0
2008-11-14 14:00:00,11.43,11.75,11.37,11.59,2694000.0,8.0685,8.2944,8.0261,8.1814,2694000.0
2008-11-14 14:30:00,11.59,11.81,11.47,11.8,2522500.0,8.1814,8.3367,8.0967,8.3296,2522500.0
2008-11-14 15:00:00,11.81,11.88,11.43,11.49,2950500.0,8.3367,8.3861,8.0685,8.1108,2950500.0
2008-11-14 15:30:00,11.48,11.51,10.99,11.02,3527500.0,8.1038,8.1249,7.7579,7.779,3527500.0
2008-11-17 09:30:00,10.31,10.61,10.14,10.55,5048000.0,7.2779,7.4896,7.1579,7.4473,5048000.0
2008-11-17 10:00:00,10.56,10.61,10.04,10.22,3002500.0,7.4543,7.4896,7.0873,7.2143,3002500.0
2008-11-17 10:30:00,10.21,10.39,10.14,10.27,1796500.0,7.2073,7.3343,7.1579,7.2496,1796500.0
2008-11-17 11:00:00,10.27,10.47,10.25,10.31,1628500.0,7.2496,7.3908,7.2355,7.2779,1628500.0
2008-11-17 11:30:00,10.31,10.74,10.29,10.63,1867500.0,7.2779,7.5814,7.2637,7.5037,1867500.0
2008-11-17 12:00:00,10.63,10.67,10.48,10.57,1657000.0,7.5037,7.532,7.3979,7.4614,1657000.0
2008-11-17 12:30:00,10.56,10.66,10.38,10.43,1810500.0,7.4543,7.5249,7.3273,7.3626,1810500.0
2008-11-17 13:00:00,10.43,10.47,10.32,10.42,1537000.0,7.3626,7.3908,7.2849,7.3555,1537000.0
2008-11-17 13:30:00,10.42,10.48,10.24,10.41,1332500.0,7.3555,7.3979,7.2284,7.3484,1332500.0
2008-11-17 14:00:00,10.4,10.53,10.22,10.27,1964500.0,7.3414,7.4332,7.2143,7.2496,1964500.0
2008-11-17 14:30:00,10.28,10.49,10.22,10.31,1867000.0,7.2567,7.4049,7.2143,7.2779,1867000.0
2008-11-17 15:00:00,10.31,10.47,10.26,10.34,2180500.0,7.2779,7.3908,7.2426,7.299,2180500.0
2008-11-17 15:30:00,10.34,10.41,10.07,10.1,2395000.0,7.299,7.3484,7.1084,7.1296,2395000.0
2008-11-18 09:30:00,10.26,10.5,10.06,10.25,1935500.0,7.2426,7.412,7.1014,7.2355,1935500.0
2008-11-18 10:00:00,10.27,10.3,9.95,10.28,2287500.0,7.2496,7.2708,7.0237,7.2567,2287500.0
2008-11-18 10:30:00,10.28,10.28,10.08,10.1,1330000.0,7.2567,7.2567,7.1155,7.1296,1330000.0
2008-11-18 11:00:00,10.11,10.16,9.98,10.14,973000.0,7.1367,7.172,7.0449,7.1579,973000.0
2008-11-18 11:30:00,10.15,10.34,10.12,10.34,783500.0,7.1649,7.299,7.1437,7.299,783500.0
2008-11-18 12:00:00,10.33,10.33,10.14,10.16,768000.0,7.292,7.292,7.1579,7.172,768000.0
2008-11-18 12:30:00,10.16,10.16,10.01,10.07,632500.0,7.172,7.172,7.0661,7.1084,632500.0
2008-11-18 13:00:00,10.07,10.07,9.84,9.87,1315000.0,7.1084,7.1084,6.9461,6.9673,1315000.0
2008-11-18 13:30:00,9.88,9.88,9.61,9.82,1500000.0,6.9743,6.9743,6.7837,6.932,1500000.0
2008-11-18 14:00:00,9.82,9.89,9.68,9.83,991000.0,6.932,6.9814,6.8331,6.939,991000.0
2008-11-18 14:30:00,9.83,9.84,9.62,9.71,1135500.0,6.939,6.9461,6.7908,6.8543,1135500.0
2008-11-18 15:00:00,9.72,10.06,9.71,9.94,1862500.0,6.8614,7.1014,6.8543,7.0167,1862500.0
2008-11-18 15:30:00,9.93,10.1,9.77,10.07,2318500.0,7.0096,7.1296,6.8967,7.1084,2318500.0
2008-11-19 09:30:00,9.99,10.02,9.75,10.0,1925000.0,7.052,7.0731,6.8825,7.059,1925000.0
2008-11-19 10:00:00,10.01,10.07,9.65,9.8,2871000.0,7.0661,7.1084,6.812,6.9178,2871000.0
2008-11-19 10:30:00,9.8,9.8,9.38,9.39,1848000.0,6.9178,6.9178,6.6214,6.6284,1848000.0
2008-11-19 11:00:00,9.39,9.6,9.38,9.42,1569500.0,6.6284,6.7767,6.6214,6.6496,1569500.0
2008-11-19 11:30:00,9.43,9.62,9.42,9.53,1255500.0,6.6567,6.7908,6.6496,6.7273,1255500.0
2008-11-19 12:00:00,9.53,9.53,9.28,9.31,1226000.0,6.7273,6.7273,6.5508,6.572,1226000.0
2008-11-19 12:30:00,9.31,9.46,9.29,9.45,826500.0,6.572,6.6778,6.5578,6.6708,826500.0
2008-11-19 13:00:00,9.45,9.56,9.35,9.36,873500.0,6.6708,6.7484,6.6002,6.6072,873500.0
2008-11-19 13:30:00,9.36,9.43,9.31,9.36,880000.0,6.6072,6.6567,6.572,6.6072,880000.0
2008-11-19 14:00:00,9.35,9.4,9.26,9.3,1223000.0,6.6002,6.6355,6.5367,6.5649,1223000.0
2008-11-19 14:30:00,9.29,9.44,9.2,9.37,1556000.0,6.5578,6.6637,6.4943,6.6143,1556000.0
2008-11-19 15:00:00,9.37,9.39,9.15,9.21,2169000.0,6.6143,6.6284,6.459,6.5014,2169000.0
2008-11-19 15:30:00,9.21,9.26,8.89,8.93,2512500.0,6.5014,6.5367,6.2755,6.3037,2512500.0
2008-11-20 09:30:00,8.53,8.65,8.29,8.44,3562500.0,6.0213,6.1061,5.8519,5.9578,3562500.0
2008-11-20 10:00:00,8.43,8.49,7.92,8.24,4894000.0,5.9508,5.9931,5.5907,5.8166,4894000.0
2008-11-20 10:30:00,8.23,8.59,8.18,8.57,3044500.0,5.8096,6.0637,5.7743,6.0496,3044500.0
2008-11-20 11:00:00,8.58,8.75,8.37,8.48,2301500.0,6.0566,6.1766,5.9084,5.9861,2301500.0
2008-11-20 11:30:00,8.47,8.57,8.34,8.43,1479500.0,5.979,6.0496,5.8872,5.9508,1479500.0
2008-11-20 12:00:00,8.43,8.71,8.28,8.66,1608500.0,5.9508,6.1484,5.8449,6.1131,1608500.0
2008-11-20 12:30:00,8.66,8.83,8.61,8.64,1381500.0,6.1131,6.2331,6.0778,6.099,1381500.0
2008-11-20 13:00:00,8.64,8.73,8.45,8.52,1663000.0,6.099,6.1625,5.9649,6.0143,1663000.0
2008-11-20 13:30:00,8.52,8.68,8.46,8.66,1096000.0,6.0143,6.1272,5.9719,6.1131,1096000.0
2008-11-20 14:00:00,8.66,8.69,8.35,8.36,818500.0,6.1131,6.1343,5.8943,5.9013,818500.0
2008-11-20 14:30:00,8.37,8.5,8.28,8.34,1060000.0,5.9084,6.0002,5.8449,5.8872,1060000.0
2008-11-20 15:00:00,8.32,8.47,8.07,8.09,2237000.0,5.8731,5.979,5.6966,5.7108,2237000.0
2008-11-20 15:30:00,8.08,8.17,7.83,7.9,4217000.0,5.7037,5.7672,5.5272,5.5766,4217000.0
2008-11-21 09:30:00,8.2,8.87,8.2,8.46,4339000.0,5.7884,6.2614,5.7884,5.9719,4339000.0
2008-11-21 10:00:00,8.46,8.68,8.27,8.54,3272500.0,5.9719,6.1272,5.8378,6.0284,3272500.0
2008-11-21 10:30:00,8.54,8.74,8.43,8.48,2488500.0,6.0284,6.1696,5.9508,5.9861,2488500.0
2008-11-21 11:00:00,8.48,8.86,8.37,8.75,2416500.0,5.9861,6.2543,5.9084,6.1766,2416500.0
2008-11-21 11:30:00,8.75,8.85,8.61,8.65,1320000.0,6.1766,6.2472,6.0778,6.1061,1320000.0
2008-11-21 12:00:00,8.66,8.8,8.57,8.67,1678000.0,6.1131,6.2119,6.0496,6.1202,1678000.0
2008-11-21 12:30:00,8.68,8.79,8.63,8.73,1252000.0,6.1272,6.2049,6.0919,6.1625,1252000.0
2008-11-21 13:00:00,8.73,8.79,8.6,8.66,1206500.0,6.1625,6.2049,6.0708,6.1131,1206500.0
2008-11-21 13:30:00,8.67,8.74,8.48,8.48,1308500.0,6.1202,6.1696,5.9861,5.9861,1308500.0
2008-11-21 14:00:00,8.49,8.75,8.46,8.69,1604000.0,5.9931,6.1766,5.9719,6.1343,1604000.0
2008-11-21 14:30:00,8.69,8.74,8.52,8.6,1158000.0,6.1343,6.1696,6.0143,6.0708,1158000.0
2008-11-21 15:00:00,8.6,9.03,8.59,8.92,2917500.0,6.0708,6.3743,6.0637,6.2967,2917500.0
2008-11-21 15:30:00,8.92,9.39,8.87,9.32,4223000.0,6.2967,6.6284,6.2614,6.579,4223000.0
2008-11-24 09:30:00,9.59,9.79,9.3,9.72,2271500.0,6.7696,6.9108,6.5649,6.8614,2271500.0
2008-11-24 10:00:00,9.72,9.89,9.58,9.72,1986500.0,6.8614,6.9814,6.7625,6.8614,1986500.0
2008-11-24 10:30:00,9.72,9.73,9.36,9.4,2438500.0,6.8614,6.8684,6.6072,6.6355,2438500.0
2008-11-24 11:00:00,9.4,9.63,9.35,9.55,1738500.0,6.6355,6.7978,6.6002,6.7414,1738500.0
2008-11-24 11:30:00,9.55,9.8,9.51,9.76,1094000.0,6.7414,6.9178,6.7131,6.8896,1094000.0
2008-11-24 12:00:00,9.75,9.79,9.34,9.34,889000.0,6.8825,6.9108,6.5931,6.5931,889000.0
2008-11-24 12:30:00,9.33,9.56,9.33,9.48,736000.0,6.5861,6.7484,6.5861,6.692,736000.0
2008-11-24 13:00:00,9.49,9.53,9.37,9.43,757000.0,6.699,6.7273,6.6143,6.6567,757000.0
2008-11-24 13:30:00,9.41,9.49,9.33,9.46,640000.0,6.6425,6.699,6.5861,6.6778,640000.0
2008-11-24 14:00:00,9.47,9.48,9.21,9.37,1040500.0,6.6849,6.692,6.5014,6.6143,1040500.0
2008-11-24 14:30:00,9.38,9.45,9.27,9.39,1096000.0,6.6214,6.6708,6.5437,6.6284,1096000.0
2008-11-24 15:00:00,9.4,9.51,9.34,9.51,1323500.0,6.6355,6.7131,6.5931,6.7131,1323500.0
2008-11-24 15:30:00,9.52,9.53,9.08,9.21,2240500.0,6.7202,6.7273,6.4096,6.5014,2240500.0
2008-11-25 09:30:00,9.75,9.97,9.6,9.85,3458500.0,6.8825,7.0378,6.7767,6.9531,3458500.0
2008-11-25 10:00:00,9.86,10.06,9.82,9.98,3318500.0,6.9602,7.1014,6.932,7.0449,3318500.0
2008-11-25 10:30:00,9.98,9.99,9.54,9.63,1928000.0,7.0449,7.052,6.7343,6.7978,1928000.0
2008-11-25 11:00:00,9.63,9.71,9.4,9.67,1556500.0,6.7978,6.8543,6.6355,6.8261,1556500.0
2008-11-25 11:30:00,9.67,9.74,9.61,9.68,1226500.0,6.8261,6.8755,6.7837,6.8331,1226500.0
2008-11-25 12:00:00,9.69,9.73,9.47,9.56,1175000.0,6.8402,6.8684,6.6849,6.7484,1175000.0
2008-11-25 12:30:00,9.55,9.61,9.38,9.43,930500.0,6.7414,6.7837,6.6214,6.6567,930500.0
2008-11-25 13:00:00,9.43,9.64,9.36,9.59,1143500.0,6.6567,6.8049,6.6072,6.7696,1143500.0
2008-11-25 13:30:00,9.59,9.71,9.59,9.61,616000.0,6.7696,6.8543,6.7696,6.7837,616000.0
2008-11-25 14:00:00,9.6,9.66,9.4,9.52,841000.0,6.7767,6.819,6.6355,6.7202,841000.0
2008-11-25 14:30:00,9.53,9.81,9.5,9.73,948000.0,6.7273,6.9249,6.7061,6.8684,948000.0
2008-11-25 15:00:00,9.73,9.85,9.62,9.74,1361500.0,6.8684,6.9531,6.7908,6.8755,1361500.0
2008-11-25 15:30:00,9.74,9.87,9.62,9.74,2655500.0,6.8755,6.9673,6.7908,6.8755,2655500.0
2008-11-26 09:30:00,9.44,9.55,9.23,9.53,1136500.0,6.6637,6.7414,6.5155,6.7273,1136500.0
2008-11-26 10:00:00,9.54,9.84,9.5,9.78,733500.0,6.7343,6.9461,6.7061,6.9037,733500.0
2008-11-26 10:30:00,9.77,9.87,9.67,9.84,752500.0,6.8967,6.9673,6.8261,6.9461,752500.0
2008-11-26 11:00:00,9.83,10.13,9.72,10.08,1248500.0,6.939,7.1508,6.8614,7.1155,1248500.0
2008-11-26 11:30:00,10.07,10.29,10.06,10.16,1437000.0,7.1084,7.2637,7.1014,7.172,1437000.0
2008-11-26 12:00:00,10.16,10.2,10.07,10.18,1012000.0,7.172,7.2002,7.1084,7.1861,1012000.0
2008-11-26 12:30:00,10.19,10.28,10.16,10.21,669500.0,7.1931,7.2567,7.172,7.2073,669500.0
2008-11-26 13:00:00,10.21,10.39,10.21,10.37,846500.0,7.2073,7.3343,7.2073,7.3202,846500.0
2008-11-26 13:30:00,10.38,10.4,10.23,10.34,788000.0,7.3273,7.3414,7.2214,7.299,788000.0
2008-11-26 14:00:00,10.34,10.47,10.28,10.46,960500.0,7.299,7.3908,7.2567,7.3837,960500.0
2008-11-26 14:30:00,10.46,10.68,10.45,10.64,1197000.0,7.3837,7.539,7.3767,7.5108,1197000.0
2008-11-26 15:00:00,10.65,10.7,10.53,10.65,1210000.0,7.5179,7.5532,7.4332,7.5179,1210000.0
2008-11-26 15:30:00,10.65,10.69,10.51,10.61,1764000.0,7.5179,7.5461,7.419,7.4896,1764000.0
2008-11-28 09:30:00,10.62,10.72,10.43,10.49,726000.0,7.4967,7.5673,7.3626,7.4049,726000.0
2008-11-28 10:00:00,10.49,10.72,10.35,10.64,839500.0,7.4049,7.5673,7.3061,7.5108,839500.0
2008-11-28 10:30:00,10.64,10.66,10.55,10.63,376000.0,7.5108,7.5249,7.4473,7.5037,376000.0
2008-11-28 11:00:00,10.63,10.65,10.47,10.55,522000.0,7.5037,7.5179,7.3908,7.4473,522000.0
2008-11-28 11:30:00,10.55,10.55,10.42,10.47,918500.0,7.4473,7.4473,7.3555,7.3908,918500.0
2008-11-28 12:00:00,10.48,10.53,10.39,10.39,363000.0,7.3979,7.4332,7.3343,7.3343,363000.0
2008-11-28 12:30:00,10.39,10.53,10.35,10.5,627500.0,7.3343,7.4332,7.3061,7.412,627500.0
2008-11-28 13:00:00,10.53,10.53,10.53,10.53,277500.0,7.4332,7.4332,7.4332,7.4332,277500.0
2008-11-28 13:30:00,10.53,10.53,10.53,10.53,500.0,7.4332,7.4332,7.4332,7.4332,500.0
2008-11-28 14:00:00,10.53,10.53,10.53,10.53,0.0,7.4332,7.4332,7.4332,7.4332,0.0
2008-11-28 14:30:00,10.53,10.53,10.53,10.53,0.0,7.4332,7.4332,7.4332,7.4332,0.0
2008-11-28 15:00:00,10.53,10.53,10.53,10.53,0.0,7.4332,7.4332,7.4332,7.4332,0.0
2008-11-28 15:30:00,10.53,10.53,10.53,10.53,0.0,7.4332,7.4332,7.4332,7.4332,0.0
2008-12-01 09:30:00,10.18,10.18,9.47,9.55,1841500.0,7.1861,7.1861,6.6849,6.7414,1841500.0
2008-12-01 10:00:00,9.55,9.69,9.52,9.6,2054500.0,6.7414,6.8402,6.7202,6.7767,2054500.0
2008-12-01 10:30:00,9.6,9.61,9.42,9.44,1168000.0,6.7767,6.7837,6.6496,6.6637,1168000.0
2008-12-01 11:00:00,9.43,9.49,9.34,9.38,898000.0,6.6567,6.699,6.5931,6.6214,898000.0
2008-12-01 11:30:00,9.38,9.48,9.36,9.4,709500.0,6.6214,6.692,6.6072,6.6355,709500.0
2008-12-01 12:00:00,9.4,9.44,9.26,9.28,625000.0,6.6355,6.6637,6.5367,6.5508,625000.0
2008-12-01 12:30:00,9.28,9.33,9.22,9.25,572500.0,6.5508,6.5861,6.5084,6.5296,572500.0
2008-12-01 13:00:00,9.24,9.37,9.24,9.28,351000.0,6.5225,6.6143,6.5225,6.5508,351000.0
2008-12-01 13:30:00,9.28,9.38,9.22,9.32,882000.0,6.5508,6.6214,6.5084,6.579,882000.0
2008-12-01 14:00:00,9.33,9.35,9.17,9.24,935000.0,6.5861,6.6002,6.4731,6.5225,935000.0
2008-12-01 14:30:00,9.24,9.32,9.16,9.18,1029500.0,6.5225,6.579,6.4661,6.4802,1029500.0
2008-12-01 15:00:00,9.17,9.23,9.01,9.04,1083500.0,6.4731,6.5155,6.3602,6.3814,1083500.0
2008-12-01 15:30:00,9.05,9.06,8.8,8.82,2156000.0,6.3884,6.3955,6.2119,6.2261,2156000.0
2008-12-02 09:30:00,8.53,8.94,8.48,8.64,2253500.0,6.0213,6.3108,5.9861,6.099,2253500.0
2008-12-02 10:00:00,8.64,8.91,8.62,8.7,2440000.0,6.099,6.2896,6.0849,6.1414,2440000.0
2008-12-02 10:30:00,8.69,8.94,8.68,8.89,2483000.0,6.1343,6.3108,6.1272,6.2755,2483000.0
2008-12-02 11:00:00,8.9,9.05,8.85,8.93,1964000.0,6.2825,6.3884,6.2472,6.3037,1964000.0
2008-12-02 11:30:00,8.94,9.02,8.88,9.0,1456000.0,6.3108,6.3672,6.2684,6.3531,1456000.0
2008-12-02 12:00:00,9.0,9.18,8.99,9.11,934000.0,6.3531,6.4802,6.3461,6.4308,934000.0
2008-12-02 12:30:00,9.12,9.15,9.04,9.09,595000.0,6.4378,6.459,6.3814,6.4167,595000.0
2008-12-02 13:00:00,9.09,9.24,9.04,9.12,708000.0,6.4167,6.5225,6.3814,6.4378,708000.0
2008-12-02 13:30:00,9.11,9.11,8.94,8.98,842500.0,6.4308,6.4308,6.3108,6.339,842500.0
2008-12-02 14:00:00,8.97,9.0,8.87,8.93,1105500.0,6.3319,6.3531,6.2614,6.3037,1105500.0
2008-12-02 14:30:00,8.92,9.09,8.91,9.08,1101000.0,6.2967,6.4167,6.2896,6.4096,1101000.0
2008-12-02 15:00:00,9.08,9.17,8.87,9.1,1203500.0,6.4096,6.4731,6.2614,6.4237,1203500.0
2008-12-02 15:30:00,9.1,9.2,8.96,9.19,1900500.0,6.4237,6.4943,6.3249,6.4872,1900500.0
2008-12-03 09:30:00,8.8,9.03,8.71,8.97,1639500.0,6.2119,6.3743,6.1484,6.3319,1639500.0
2008-12-03 10:00:00,8.97,9.1,8.89,9.02,929000.0,6.3319,6.4237,6.2755,6.3672,929000.0
2008-12-03 10:30:00,9.03,9.37,9.01,9.35,982000.0,6.3743,6.6143,6.3602,6.6002,982000.0
2008-12-03 11:00:00,9.36,9.46,9.27,9.3,901000.0,6.6072,6.6778,6.5437,6.5649,901000.0
2008-12-03 11:30:00,9.31,9.49,9.3,9.47,511000.0,6.572,6.699,6.5649,6.6849,511000.0
2008-12-03 12:00:00,9.47,9.47,9.18,9.27,537000.0,6.6849,6.6849,6.4802,6.5437,537000.0
2008-12-03 12:30:00,9.27,9.35,9.2,9.22,497000.0,6.5437,6.6002,6.4943,6.5084,497000.0
2008-12-03 13:00:00,9.22,9.23,9.06,9.07,452500.0,6.5084,6.5155,6.3955,6.4025,452500.0
2008-12-03 13:30:00,9.07,9.08,8.96,9.04,626000.0,6.4025,6.4096,6.3249,6.3814,626000.0
2008-12-03 14:00:00,9.04,9.26,9.0,9.14,790000.0,6.3814,6.5367,6.3531,6.4519,790000.0
2008-12-03 14:30:00,9.14,9.33,9.14,9.18,712500.0,6.4519,6.5861,6.4519,6.4802,712500.0
2008-12-03 15:00:00,9.18,9.28,9.08,9.18,991000.0,6.4802,6.5508,6.4096,6.4802,991000.0
2008-12-03 15:30:00,9.19,9.34,9.1,9.26,1619500.0,6.4872,6.5931,6.4237,6.5367,1619500.0
2008-12-04 09:30:00,9.1,9.39,8.96,9.31,991500.0,6.4237,6.6284,6.3249,6.572,991500.0
2008-12-04 10:00:00,9.32,9.57,9.27,9.44,964000.0,6.579,6.7555,6.5437,6.6637,964000.0
2008-12-04 10:30:00,9.44,9.57,9.4,9.48,785500.0,6.6637,6.7555,6.6355,6.692,785500.0
2008-12-04 11:00:00,9.48,9.5,9.27,9.34,468000.0,6.692,6.7061,6.5437,6.5931,468000.0
2008-12-04 11:30:00,9.33,9.36,9.23,9.28,401500.0,6.5861,6.6072,6.5155,6.5508,401500.0
2008-12-04 12:00:00,9.29,9.31,9.14,9.15,504000.0,6.5578,6.572,6.4519,6.459,504000.0
2008-12-04 12:30:00,9.15,9.19,9.08,9.1,209000.0,6.459,6.4872,6.4096,6.4237,209000.0
2008-12-04 13:00:00,9.1,9.1,8.96,8.97,374500.0,6.4237,6.4237,6.3249,6.3319,374500.0
2008-12-04 13:30:00,8.97,9.17,8.94,9.08,466000.0,6.3319,6.4731,6.3108,6.4096,466000.0
2008-12-04 14:00:00,9.08,9.14,9.0,9.04,445500.0,6.4096,6.4519,6.3531,6.3814,445500.0
2008-12-04 14:30:00,9.05,9.11,9.0,9.0,677500.0,6.3884,6.4308,6.3531,6.3531,677500.0
2008-12-04 15:00:00,9.0,9.02,8.84,8.88,980500.0,6.3531,6.3672,6.2402,6.2684,980500.0
2008-12-04 15:30:00,8.88,8.96,8.76,8.92,1589000.0,6.2684,6.3249,6.1837,6.2967,1589000.0
2008-12-05 09:30:00,8.7,8.9,8.58,8.6,1303000.0,6.1414,6.2825,6.0566,6.0708,1303000.0
2008-12-05 10:00:00,8.58,8.65,8.39,8.41,1614000.0,6.0566,6.1061,5.9225,5.9366,1614000.0
2008-12-05 10:30:00,8.41,8.55,8.3,8.46,1168500.0,5.9366,6.0355,5.859,5.9719,1168500.0
2008-12-05 11:00:00,8.46,8.5,8.39,8.47,807500.0,5.9719,6.0002,5.9225,5.979,807500.0
2008-12-05 11:30:00,8.47,8.72,8.43,8.71,1234000.0,5.979,6.1555,5.9508,6.1484,1234000.0
2008-12-05 12:00:00,8.72,8.97,8.7,8.88,921000.0,6.1555,6.3319,6.1414,6.2684,921000.0
2008-12-05 12:30:00,8.89,8.89,8.73,8.78,486500.0,6.2755,6.2755,6.1625,6.1978,486500.0
2008-12-05 13:00:00,8.78,8.94,8.78,8.88,528000.0,6.1978,6.3108,6.1978,6.2684,528000.0
2008-12-05 13:30:00,8.88,9.07,8.85,8.95,669000.0,6.2684,6.4025,6.2472,6.3178,669000.0
2008-12-05 14:00:00,8.95,9.0,8.82,8.88,495000.0,6.3178,6.3531,6.2261,6.2684,495000.0
2008-12-05 14:30:00,8.88,9.2,8.85,9.13,544500.0,6.2684,6.4943,6.2472,6.4449,544500.0
2008-12-05 15:00:00,9.14,9.3,9.03,9.21,1040000.0,6.4519,6.5649,6.3743,6.5014,1040000.0
2008-12-05 15:30:00,9.22,9.43,9.21,9.38,2009500.0,6.5084,6.6567,6.5014,6.6214,2009500.0
2008-12-08 09:30:00,9.85,10.43,9.85,10.14,2268500.0,6.9531,7.3626,6.9531,7.1579,2268500.0
2008-12-08 10:00:00,10.15,10.25,9.95,10.07,1343500.0,7.1649,7.2355,7.0237,7.1084,1343500.0
2008-12-08 10:30:00,10.08,10.23,10.02,10.08,935500.0,7.1155,7.2214,7.0731,7.1155,935500.0
2008-12-08 11:00:00,10.09,10.16,10.01,10.1,632000.0,7.1226,7.172,7.0661,7.1296,632000.0
2008-12-08 11:30:00,10.09,10.2,10.0,10.02,728500.0,7.1226,7.2002,7.059,7.0731,728500.0
2008-12-08 12:00:00,10.03,10.1,9.99,10.07,430500.0,7.0802,7.1296,7.052,7.1084,430500.0
2008-12-08 12:30:00,10.07,10.18,10.07,10.09,526000.0,7.1084,7.1861,7.1084,7.1226,526000.0
2008-12-08 13:00:00,10.09,10.12,9.97,10.01,418500.0,7.1226,7.1437,7.0378,7.0661,418500.0
2008-12-08 13:30:00,10.0,10.01,9.89,9.97,426500.0,7.059,7.0661,6.9814,7.0378,426500.0
2008-12-08 14:00:00,9.97,10.12,9.96,10.08,593000.0,7.0378,7.1437,7.0308,7.1155,593000.0
2008-12-08 14:30:00,10.08,10.27,10.04,10.27,938000.0,7.1155,7.2496,7.0873,7.2496,938000.0
2008-12-08 15:00:00,10.27,10.31,10.2,10.29,965500.0,7.2496,7.2779,7.2002,7.2637,965500.0
2008-12-08 15:30:00,10.29,10.37,10.02,10.14,2218000.0,7.2637,7.3202,7.0731,7.1579,2218000.0
2008-12-09 09:30:00,10.0,10.25,9.79,9.98,1046000.0,7.059,7.2355,6.9108,7.0449,1046000.0
2008-12-09 10:00:00,9.99,10.5,9.99,10.4,761500.0,7.052,7.412,7.052,7.3414,761500.0
2008-12-09 10:30:00,10.42,10.83,10.4,10.8,1205000.0,7.3555,7.6449,7.3414,7.6237,1205000.0
2008-12-09 11:00:00,10.79,10.86,10.43,10.43,752500.0,7.6167,7.6661,7.3626,7.3626,752500.0
2008-12-09 11:30:00,10.43,10.59,10.4,10.52,527000.0,7.3626,7.4755,7.3414,7.4261,527000.0
2008-12-09 12:00:00,10.52,10.63,10.48,10.52,357500.0,7.4261,7.5037,7.3979,7.4261,357500.0
2008-12-09 12:30:00,10.53,10.72,10.53,10.6,392500.0,7.4332,7.5673,7.4332,7.4826,392500.0
2008-12-09 13:00:00,10.6,10.66,10.38,10.4,423000.0,7.4826,7.5249,7.3273,7.3414,423000.0
2008-12-09 13:30:00,10.4,10.49,10.34,10.39,402500.0,7.3414,7.4049,7.299,7.3343,402500.0
2008-12-09 14:00:00,10.39,10.39,10.1,10.12,558500.0,7.3343,7.3343,7.1296,7.1437,558500.0
2008-12-09 14:30:00,10.11,10.36,10.08,10.32,496000.0,7.1367,7.3131,7.1155,7.2849,496000.0
2008-12-09 15:00:00,10.32,10.41,10.15,10.17,577000.0,7.2849,7.3484,7.1649,7.179,577000.0
2008-12-09 15:30:00,10.16,10.27,10.08,10.13,971000.0,7.172,7.2496,7.1155,7.1508,971000.0
2008-12-10 09:30:00,10.52,10.72,10.36,10.49,973500.0,7.4261,7.5673,7.3131,7.4049,973500.0
2008-12-10 10:00:00,10.49,10.73,10.48,10.68,1060000.0,7.4049,7.5743,7.3979,7.539,1060000.0
2008-12-10 10:30:00,10.68,10.72,10.3,10.37,867000.0,7.539,7.5673,7.2708,7.3202,867000.0
2008-12-10 11:00:00,10.38,10.52,10.32,10.44,669000.0,7.3273,7.4261,7.2849,7.3696,669000.0
2008-12-10 11:30:00,10.43,10.54,10.39,10.5,324500.0,7.3626,7.4402,7.3343,7.412,324500.0
2008-12-10 12:00:00,10.5,10.68,10.46,10.52,535500.0,7.412,7.539,7.3837,7.4261,535500.0
2008-12-10 12:30:00,10.52,10.54,10.44,10.48,288500.0,7.4261,7.4402,7.3696,7.3979,288500.0
2008-12-10 13:00:00,10.47,10.59,10.47,10.48,214500.0,7.3908,7.4755,7.3908,7.3979,214500.0
2008-12-10 13:30:00,10.49,10.49,10.26,10.3,424500.0,7.4049,7.4049,7.2426,7.2708,424500.0
2008-12-10 14:00:00,10.28,10.33,10.21,10.25,469000.0,7.2567,7.292,7.2073,7.2355,469000.0
2008-12-10 14:30:00,10.26,10.42,10.2,10.36,443500.0,7.2426,7.3555,7.2002,7.3131,443500.0
2008-12-10 15:00:00,10.36,10.49,10.36,10.48,584000.0,7.3131,7.4049,7.3131,7.3979,584000.0
2008-12-10 15:30:00,10.49,10.49,10.33,10.46,992000.0,7.4049,7.4049,7.292,7.3837,992000.0
2008-12-11 09:30:00,10.2,10.59,10.03,10.57,1831500.0,7.2002,7.4755,7.0802,7.4614,1831500.0
2008-12-11 10:00:00,10.56,10.78,10.42,10.73,1343000.0,7.4543,7.6096,7.3555,7.5743,1343000.0
2008-12-11 10:30:00,10.73,10.78,10.54,10.57,552000.0,7.5743,7.6096,7.4402,7.4614,552000.0
2008-12-11 11:00:00,10.58,10.72,10.52,10.57,481500.0,7.4684,7.5673,7.4261,7.4614,481500.0
2008-12-11 11:30:00,10.57,10.62,10.46,10.61,384000.0,7.4614,7.4967,7.3837,7.4896,384000.0
2008-12-11 12:00:00,10.6,10.69,10.52,10.56,460500.0,7.4826,7.5461,7.4261,7.4543,460500.0
2008-12-11 12:30:00,10.55,10.64,10.55,10.61,323500.0,7.4473,7.5108,7.4473,7.4896,323500.0
2008-12-11 13:00:00,10.61,10.61,10.4,10.44,378500.0,7.4896,7.4896,7.3414,7.3696,378500.0
2008-12-11 13:30:00,10.44,10.51,10.35,10.38,456500.0,7.3696,7.419,7.3061,7.3273,456500.0
2008-12-11 14:00:00,10.38,10.41,10.16,10.18,701000.0,7.3273,7.3484,7.172,7.1861,701000.0
2008-12-11 14:30:00,10.2,10.27,9.88,9.9,1137500.0,7.2002,7.2496,6.9743,6.9884,1137500.0
2008-12-11 15:00:00,9.89,9.92,9.74,9.81,1072000.0,6.9814,7.0026,6.8755,6.9249,1072000.0
2008-12-11 15:30:00,9.82,9.85,9.53,9.73,2165500.0,6.932,6.9531,6.7273,6.8684,2165500.0
2008-12-12 09:30:00,9.4,9.74,9.17,9.66,1252000.0,6.6355,6.8755,6.4731,6.819,1252000.0
2008-12-12 10:00:00,9.61,9.81,9.56,9.65,859500.0,6.7837,6.9249,6.7484,6.812,859500.0
2008-12-12 10:30:00,9.66,9.83,9.5,9.77,468500.0,6.819,6.939,6.7061,6.8967,468500.0
2008-12-12 11:00:00,9.77,9.83,9.64,9.66,312000.0,6.8967,6.939,6.8049,6.819,312000.0
2008-12-12 11:30:00,9.66,9.7,9.53,9.61,342000.0,6.819,6.8473,6.7273,6.7837,342000.0
2008-12-12 12:00:00,9.61,9.76,9.6,9.73,221500.0,6.7837,6.8896,6.7767,6.8684,221500.0
2008-12-12 12:30:00,9.72,10.12,9.69,10.08,531500.0,6.8614,7.1437,6.8402,7.1155,531500.0
2008-12-12 13:00:00,10.09,10.12,9.85,9.88,410000.0,7.1226,7.1437,6.9531,6.9743,410000.0
2008-12-12 13:30:00,9.9,9.94,9.7,9.75,295000.0,6.9884,7.0167,6.8473,6.8825,295000.0
2008-12-12 14:00:00,9.74,9.93,9.7,9.8,415500.0,6.8755,7.0096,6.8473,6.9178,415500.0
2008-12-12 14:30:00,9.81,9.95,9.71,9.94,441000.0,6.9249,7.0237,6.8543,7.0167,441000.0
2008-12-12 15:00:00,9.93,10.04,9.74,9.81,856500.0,7.0096,7.0873,6.8755,6.9249,856500.0
2008-12-12 15:30:00,9.8,9.86,9.7,9.85,982500.0,6.9178,6.9602,6.8473,6.9531,982500.0
2008-12-15 09:30:00,10.01,10.27,10.0,10.08,1270000.0,7.0661,7.2496,7.059,7.1155,1270000.0
2008-12-15 10:00:00,10.06,10.09,9.82,9.89,809500.0,7.1014,7.1226,6.932,6.9814,809500.0
2008-12-15 10:30:00,9.89,9.96,9.77,9.78,856000.0,6.9814,7.0308,6.8967,6.9037,856000.0
2008-12-15 11:00:00,9.77,9.82,9.68,9.72,667500.0,6.8967,6.932,6.8331,6.8614,667500.0
2008-12-15 11:30:00,9.72,9.81,9.7,9.77,494500.0,6.8614,6.9249,6.8473,6.8967,494500.0
2008-12-15 12:00:00,9.77,9.82,9.7,9.81,296500.0,6.8967,6.932,6.8473,6.9249,296500.0
2008-12-15 12:30:00,9.81,9.81,9.58,9.59,393500.0,6.9249,6.9249,6.7625,6.7696,393500.0
2008-12-15 13:00:00,9.59,9.6,9.43,9.54,360500.0,6.7696,6.7767,6.6567,6.7343,360500.0
2008-12-15 13:30:00,9.53,9.61,9.53,9.54,338000.0,6.7273,6.7837,6.7273,6.7343,338000.0
2008-12-15 14:00:00,9.53,9.59,9.47,9.48,399000.0,6.7273,6.7696,6.6849,6.692,399000.0
2008-12-15 14:30:00,9.47,9.54,9.41,9.41,435000.0,6.6849,6.7343,6.6425,6.6425,435000.0
2008-12-15 15:00:00,9.41,9.49,9.38,9.47,746500.0,6.6425,6.699,6.6214,6.6849,746500.0
2008-12-15 15:30:00,9.47,9.68,9.42,9.58,1648500.0,6.6849,6.8331,6.6496,6.7625,1648500.0
2008-12-16 09:30:00,9.85,10.39,9.85,10.16,2140500.0,6.9531,7.3343,6.9531,7.172,2140500.0
2008-12-16 10:00:00,10.14,10.48,10.1,10.38,1439500.0,7.1579,7.3979,7.1296,7.3273,1439500.0
2008-12-16 10:30:00,10.39,10.46,10.19,10.3,985000.0,7.3343,7.3837,7.1931,7.2708,985000.0
2008-12-16 11:00:00,10.3,10.41,10.29,10.35,545500.0,7.2708,7.3484,7.2637,7.3061,545500.0
2008-12-16 11:30:00,10.36,10.4,10.32,10.32,390000.0,7.3131,7.3414,7.2849,7.2849,390000.0
2008-12-16 12:00:00,10.33,10.37,10.32,10.33,288500.0,7.292,7.3202,7.2849,7.292,288500.0
2008-12-16 12:30:00,10.33,10.34,10.28,10.28,295000.0,7.292,7.299,7.2567,7.2567,295000.0
2008-12-16 13:00:00,10.29,10.34,10.28,10.32,452500.0,7.2637,7.299,7.2567,7.2849,452500.0
2008-12-16 13:30:00,10.32,10.36,10.28,10.28,514500.0,7.2849,7.3131,7.2567,7.2567,514500.0
2008-12-16 14:00:00,10.29,10.48,10.28,10.47,765500.0,7.2637,7.3979,7.2567,7.3908,765500.0
2008-12-16 14:30:00,10.48,10.6,10.37,10.51,2046500.0,7.3979,7.4826,7.3202,7.419,2046500.0
2008-12-16 15:00:00,10.51,10.8,10.43,10.7,1677500.0,7.419,7.6237,7.3626,7.5532,1677500.0
2008-12-16 15:30:00,10.7,10.77,10.6,10.73,2133500.0,7.5532,7.6026,7.4826,7.5743,2133500.0
2008-12-17 09:30:00,10.68,11.17,10.45,10.97,2792000.0,7.539,7.8849,7.3767,7.7438,2792000.0
2008-12-17 10:00:00,10.98,11.13,10.8,11.13,1770500.0,7.7508,7.8567,7.6237,7.8567,1770500.0
2008-12-17 10:30:00,11.13,11.19,10.91,11.15,1650500.0,7.8567,7.899,7.7014,7.8708,1650500.0
2008-12-17 11:00:00,11.17,11.27,11.03,11.03,908500.0,7.8849,7.9555,7.7861,7.7861,908500.0
2008-12-17 11:30:00,11.03,11.09,10.91,11.06,611000.0,7.7861,7.8285,7.7014,7.8073,611000.0
2008-12-17 12:00:00,11.05,11.23,11.05,11.08,624500.0,7.8002,7.9273,7.8002,7.8214,624500.0
2008-12-17 12:30:00,11.08,11.19,11.05,11.18,601000.0,7.8214,7.899,7.8002,7.892,601000.0
2008-12-17 13:00:00,11.17,11.33,11.1,11.25,456000.0,7.8849,7.9979,7.8355,7.9414,456000.0
2008-12-17 13:30:00,11.23,11.39,11.22,11.37,639000.0,7.9273,8.0402,7.9202,8.0261,639000.0
2008-12-17 14:00:00,11.37,11.42,11.13,11.15,889000.0,8.0261,8.0614,7.8567,7.8708,889000.0
2008-12-17 14:30:00,11.15,11.23,11.03,11.19,807000.0,7.8708,7.9273,7.7861,7.899,807000.0
2008-12-17 15:00:00,11.2,11.3,11.12,11.19,812500.0,7.9061,7.9767,7.8496,7.899,812500.0
2008-12-17 15:30:00,11.2,11.2,11.09,11.14,1418000.0,7.9061,7.9061,7.8285,7.8638,1418000.0
2008-12-18 09:30:00,11.18,11.18,10.62,10.66,1742500.0,7.892,7.892,7.4967,7.5249,1742500.0
2008-12-18 10:00:00,10.66,10.77,10.48,10.65,802000.0,7.5249,7.6026,7.3979,7.5179,802000.0
2008-12-18 10:30:00,10.66,10.82,10.63,10.76,433000.0,7.5249,7.6379,7.5037,7.5955,433000.0
2008-12-18 11:00:00,10.75,10.76,10.44,10.5,418000.0,7.5885,7.5955,7.3696,7.412,418000.0
2008-12-18 11:30:00,10.49,10.61,10.47,10.57,278500.0,7.4049,7.4896,7.3908,7.4614,278500.0
2008-12-18 12:00:00,10.58,10.59,10.42,10.45,248000.0,7.4684,7.4755,7.3555,7.3767,248000.0
2008-12-18 12:30:00,10.44,10.51,10.4,10.47,239500.0,7.3696,7.419,7.3414,7.3908,239500.0
2008-12-18 13:00:00,10.48,10.52,10.45,10.49,192000.0,7.3979,7.4261,7.3767,7.4049,192000.0
2008-12-18 13:30:00,10.48,10.5,10.36,10.36,343000.0,7.3979,7.412,7.3131,7.3131,343000.0
2008-12-18 14:00:00,10.37,10.38,10.13,10.23,912000.0,7.3202,7.3273,7.1508,7.2214,912000.0
2008-12-18 14:30:00,10.23,10.39,10.22,10.32,474000.0,7.2214,7.3343,7.2143,7.2849,474000.0
2008-12-18 15:00:00,10.32,10.34,10.06,10.09,723000.0,7.2849,7.299,7.1014,7.1226,723000.0
2008-12-18 15:30:00,10.09,10.24,10.08,10.13,1689500.0,7.1226,7.2284,7.1155,7.1508,1689500.0
2008-12-19 09:30:00,9.91,10.19,9.25,9.61,2681000.0,6.9955,7.1931,6.5296,6.7837,2681000.0
2008-12-19 10:00:00,9.61,9.88,9.61,9.8,1263000.0,6.7837,6.9743,6.7837,6.9178,1263000.0
2008-12-19 10:30:00,9.8,9.91,9.7,9.81,681500.0,6.9178,6.9955,6.8473,6.9249,681500.0
2008-12-19 11:00:00,9.82,9.97,9.8,9.89,685500.0,6.932,7.0378,6.9178,6.9814,685500.0
2008-12-19 11:30:00,9.88,9.9,9.69,9.74,451000.0,6.9743,6.9884,6.8402,6.8755,451000.0
2008-12-19 12:00:00,9.74,9.78,9.66,9.73,415000.0,6.8755,6.9037,6.819,6.8684,415000.0
2008-12-19 12:30:00,9.72,9.77,9.64,9.66,356000.0,6.8614,6.8967,6.8049,6.819,356000.0
2008-12-19 13:00:00,9.66,9.83,9.66,9.79,217500.0,6.819,6.939,6.819,6.9108,217500.0
2008-12-19 13:30:00,9.78,9.87,9.76,9.79,280000.0,6.9037,6.9673,6.8896,6.9108,280000.0
2008-12-19 14:00:00,9.79,9.85,9.71,9.73,424000.0,6.9108,6.9531,6.8543,6.8684,424000.0
2008-12-19 14:30:00,9.73,9.76,9.62,9.68,514000.0,6.8684,6.8896,6.7908,6.8331,514000.0
2008-12-19 15:00:00,9.68,9.68,9.52,9.57,676500.0,6.8331,6.8331,6.7202,6.7555,676500.0
2008-12-19 15:30:00,9.57,9.6,9.5,9.56,1178500.0,6.7555,6.7767,6.7061,6.7484,1178500.0
2008-12-22 09:30:00,9.57,9.58,9.4,9.43,854000.0,6.7555,6.7625,6.6355,6.6567,854000.0
2008-12-22 10:00:00,9.43,9.43,9.15,9.18,739500.0,6.6567,6.6567,6.459,6.4802,739500.0
2008-12-22 10:30:00,9.2,9.24,9.1,9.2,480000.0,6.4943,6.5225,6.4237,6.4943,480000.0
2008-12-22 11:00:00,9.2,9.2,9.08,9.12,243500.0,6.4943,6.4943,6.4096,6.4378,243500.0
2008-12-22 11:30:00,9.11,9.11,8.96,8.99,485000.0,6.4308,6.4308,6.3249,6.3461,485000.0
2008-12-22 12:00:00,9.0,9.0,8.92,8.99,351500.0,6.3531,6.3531,6.2967,6.3461,351500.0
2008-12-22 12:30:00,8.99,9.17,8.97,9.12,402000.0,6.3461,6.4731,6.3319,6.4378,402000.0
2008-12-22 13:00:00,9.11,9.14,9.05,9.09,364000.0,6.4308,6.4519,6.3884,6.4167,364000.0
2008-12-22 13:30:00,9.09,9.1,9.01,9.04,273500.0,6.4167,6.4237,6.3602,6.3814,273500.0
2008-12-22 14:00:00,9.04,9.06,8.92,8.95,391500.0,6.3814,6.3955,6.2967,6.3178,391500.0
2008-12-22 14:30:00,8.95,9.03,8.91,8.91,296000.0,6.3178,6.3743,6.2896,6.2896,296000.0
2008-12-22 15:00:00,8.91,8.98,8.9,8.91,434500.0,6.2896,6.339,6.2825,6.2896,434500.0
2008-12-22 15:30:00,8.92,9.12,8.9,9.08,1010500.0,6.2967,6.4378,6.2825,6.4096,1010500.0
2008-12-23 09:30:00,9.11,9.47,9.11,9.44,696500.0,6.4308,6.6849,6.4308,6.6637,696500.0
2008-12-23 10:00:00,9.45,9.47,9.28,9.34,480000.0,6.6708,6.6849,6.5508,6.5931,480000.0
2008-12-23 10:30:00,9.35,9.51,9.34,9.48,624500.0,6.6002,6.7131,6.5931,6.692,624500.0
2008-12-23 11:00:00,9.47,9.51,9.29,9.3,570500.0,6.6849,6.7131,6.5578,6.5649,570500.0
2008-12-23 11:30:00,9.3,9.41,9.27,9.29,521500.0,6.5649,6.6425,6.5437,6.5578,521500.0
2008-12-23 12:00:00,9.29,9.3,9.18,9.23,489000.0,6.5578,6.5649,6.4802,6.5155,489000.0
2008-12-23 12:30:00,9.23,9.35,9.16,9.29,610000.0,6.5155,6.6002,6.4661,6.5578,610000.0
2008-12-23 13:00:00,9.29,9.29,9.2,9.26,307500.0,6.5578,6.5578,6.4943,6.5367,307500.0
2008-12-23 13:30:00,9.27,9.39,9.23,9.38,2421500.0,6.5437,6.6284,6.5155,6.6214,2421500.0
2008-12-23 14:00:00,9.37,9.42,9.3,9.39,1037500.0,6.6143,6.6496,6.5649,6.6284,1037500.0
2008-12-23 14:30:00,9.39,9.41,9.3,9.31,658000.0,6.6284,6.6425,6.5649,6.572,658000.0
2008-12-23 15:00:00,9.31,9.4,9.25,9.33,672000.0,6.572,6.6355,6.5296,6.5861,672000.0
2008-12-23 15:30:00,9.33,9.38,9.27,9.29,709000.0,6.5861,6.6214,6.5437,6.5578,709000.0
2008-12-24 09:30:00,9.16,9.46,9.11,9.21,559000.0,6.4661,6.6778,6.4308,6.5014,559000.0
2008-12-24 10:00:00,9.22,9.33,9.14,9.31,468500.0,6.5084,6.5861,6.4519,6.572,468500.0
2008-12-24 10:30:00,9.31,9.37,9.29,9.3,850500.0,6.572,6.6143,6.5578,6.5649,850500.0
2008-12-24 11:00:00,9.3,9.36,9.27,9.32,173000.0,6.5649,6.6072,6.5437,6.579,173000.0
2008-12-24 11:30:00,9.32,9.33,9.25,9.28,114000.0,6.579,6.5861,6.5296,6.5508,114000.0
2008-12-24 12:00:00,9.28,9.28,9.22,9.23,142500.0,6.5508,6.5508,6.5084,6.5155,142500.0
2008-12-24 12:30:00,9.23,9.26,9.18,9.19,216500.0,6.5155,6.5367,6.4802,6.4872,216500.0
2008-12-26 09:30:00,9.35,9.37,9.24,9.25,189000.0,6.6002,6.6143,6.5225,6.5296,189000.0
2008-12-26 10:00:00,9.26,9.33,9.18,9.18,234500.0,6.5367,6.5861,6.4802,6.4802,234500.0
2008-12-26 10:30:00,9.19,9.2,9.06,9.13,1281000.0,6.4872,6.4943,6.3955,6.4449,1281000.0
2008-12-26 11:00:00,9.13,9.14,9.07,9.09,131500.0,6.4449,6.4519,6.4025,6.4167,131500.0
2008-12-26 11:30:00,9.09,9.12,9.08,9.11,125500.0,6.4167,6.4378,6.4096,6.4308,125500.0
2008-12-26 12:00:00,9.1,9.13,9.09,9.11,88500.0,6.4237,6.4449,6.4167,6.4308,88500.0
2008-12-26 12:30:00,9.11,9.12,9.02,9.07,190000.0,6.4308,6.4378,6.3672,6.4025,190000.0
2008-12-26 13:00:00,9.07,9.15,9.07,9.15,187000.0,6.4025,6.459,6.4025,6.459,187000.0
2008-12-26 13:30:00,9.16,9.24,9.16,9.24,188500.0,6.4661,6.5225,6.4661,6.5225,188500.0
2008-12-26 14:00:00,9.24,9.33,9.24,9.33,226000.0,6.5225,6.5861,6.5225,6.5861,226000.0
2008-12-26 14:30:00,9.33,9.38,9.33,9.38,301500.0,6.5861,6.6214,6.5861,6.6214,301500.0
2008-12-26 15:00:00,9.37,9.42,9.35,9.4,166500.0,6.6143,6.6496,6.6002,6.6355,166500.0
2008-12-26 15:30:00,9.4,9.41,9.33,9.36,341500.0,6.6355,6.6425,6.5861,6.6072,341500.0
2008-12-29 09:30:00,9.4,9.66,9.4,9.49,782500.0,6.6355,6.819,6.6355,6.699,782500.0
2008-12-29 10:00:00,9.49,9.52,9.29,9.35,1016000.0,6.699,6.7202,6.5578,6.6002,1016000.0
2008-12-29 10:30:00,9.34,9.39,9.31,9.33,479000.0,6.5931,6.6284,6.572,6.5861,479000.0
2008-12-29 11:00:00,9.33,9.34,9.18,9.22,512000.0,6.5861,6.5931,6.4802,6.5084,512000.0
2008-12-29 11:30:00,9.22,9.29,9.19,9.21,712000.0,6.5084,6.5578,6.4872,6.5014,712000.0
2008-12-29 12:00:00,9.23,9.29,9.21,9.22,275500.0,6.5155,6.5578,6.5014,6.5084,275500.0
2008-12-29 12:30:00,9.21,9.22,9.12,9.13,189000.0,6.5014,6.5084,6.4378,6.4449,189000.0
2008-12-29 13:00:00,9.13,9.18,9.1,9.12,271000.0,6.4449,6.4802,6.4237,6.4378,271000.0
2008-12-29 13:30:00,9.12,9.25,9.12,9.25,186500.0,6.4378,6.5296,6.4378,6.5296,186500.0
2008-12-29 14:00:00,9.25,9.32,9.21,9.31,198500.0,6.5296,6.579,6.5014,6.572,198500.0
2008-12-29 14:30:00,9.32,9.39,9.29,9.36,219500.0,6.579,6.6284,6.5578,6.6072,219500.0
2008-12-29 15:00:00,9.37,9.48,9.37,9.39,598000.0,6.6143,6.692,6.6143,6.6284,598000.0
2008-12-29 15:30:00,9.39,9.41,9.3,9.34,670000.0,6.6284,6.6425,6.5649,6.5931,670000.0
2008-12-30 09:30:00,9.18,9.39,9.1,9.3,918500.0,6.4802,6.6284,6.4237,6.5649,918500.0
2008-12-30 10:00:00,9.3,9.49,9.27,9.45,552000.0,6.5649,6.699,6.5437,6.6708,552000.0
2008-12-30 10:30:00,9.46,9.48,9.42,9.43,326500.0,6.6778,6.692,6.6496,6.6567,326500.0
2008-12-30 11:00:00,9.44,9.54,9.44,9.52,194000.0,6.6637,6.7343,6.6637,6.7202,194000.0
2008-12-30 11:30:00,9.51,9.56,9.5,9.54,434500.0,6.7131,6.7484,6.7061,6.7343,434500.0
2008-12-30 12:00:00,9.54,9.56,9.5,9.51,468000.0,6.7343,6.7484,6.7061,6.7131,468000.0
2008-12-30 12:30:00,9.5,9.51,9.46,9.49,516500.0,6.7061,6.7131,6.6778,6.699,516500.0
2008-12-30 13:00:00,9.48,9.49,9.43,9.47,221500.0,6.692,6.699,6.6567,6.6849,221500.0
2008-12-30 13:30:00,9.47,9.48,9.22,9.24,1346500.0,6.6849,6.692,6.5084,6.5225,1346500.0
2008-12-30 14:00:00,9.24,9.41,9.21,9.39,440500.0,6.5225,6.6425,6.5014,6.6284,440500.0
2008-12-30 14:30:00,9.38,9.4,9.34,9.38,263000.0,6.6214,6.6355,6.5931,6.6214,263000.0
2008-12-30 15:00:00,9.38,9.45,9.32,9.44,466500.0,6.6214,6.6708,6.579,6.6637,466500.0
2008-12-30 15:30:00,9.44,9.52,9.4,9.51,1046000.0,6.6637,6.7202,6.6355,6.7131,1046000.0
2008-12-31 09:30:00,9.69,9.78,9.36,9.69,1189000.0,6.8402,6.9037,6.6072,6.8402,1189000.0
2008-12-31 10:00:00,9.69,9.77,9.69,9.77,399000.0,6.8402,6.8967,6.8402,6.8967,399000.0
2008-12-31 10:30:00,9.77,9.79,9.65,9.67,582500.0,6.8967,6.9108,6.812,6.8261,582500.0
2008-12-31 11:00:00,9.66,9.74,9.64,9.74,470000.0,6.819,6.8755,6.8049,6.8755,470000.0
2008-12-31 11:30:00,9.74,9.79,9.73,9.77,259000.0,6.8755,6.9108,6.8684,6.8967,259000.0
2008-12-31 12:00:00,9.76,9.83,9.76,9.78,373000.0,6.8896,6.939,6.8896,6.9037,373000.0
2008-12-31 12:30:00,9.78,9.87,9.78,9.85,221500.0,6.9037,6.9673,6.9037,6.9531,221500.0
2008-12-31 13:00:00,9.85,9.9,9.84,9.86,600000.0,6.9531,6.9884,6.9461,6.9602,600000.0
2008-12-31 13:30:00,9.85,9.9,9.83,9.9,467000.0,6.9531,6.9884,6.939,6.9884,467000.0
2008-12-31 14:00:00,9.89,9.95,9.89,9.93,333500.0,6.9814,7.0237,6.9814,7.0096,333500.0
2008-12-31 14:30:00,9.93,9.95,9.85,9.9,284500.0,7.0096,7.0237,6.9531,6.9884,284500.0
2008-12-31 15:00:00,9.9,9.95,9.84,9.89,370500.0,6.9884,7.0237,6.9461,6.9814,370500.0
2008-12-31 15:30:00,9.9,9.94,9.76,9.83,628500.0,6.9884,7.0167,6.8896,6.939,628500.0
2009-01-02 09:30:00,9.88,10.03,9.82,9.92,1006000.0,6.9743,7.0802,6.932,7.0026,1006000.0
2009-01-02 10:00:00,9.92,10.22,9.9,10.14,625000.0,7.0026,7.2143,6.9884,7.1579,625000.0
2009-01-02 10:30:00,10.14,10.44,10.13,10.41,925500.0,7.1579,7.3696,7.1508,7.3484,925500.0
2009-01-02 11:00:00,10.42,10.48,10.35,10.43,730500.0,7.3555,7.3979,7.3061,7.3626,730500.0
2009-01-02 11:30:00,10.43,10.54,10.39,10.48,737500.0,7.3626,7.4402,7.3343,7.3979,737500.0
2009-01-02 12:00:00,10.49,10.69,10.44,10.68,809500.0,7.4049,7.5461,7.3696,7.539,809500.0
2009-01-02 12:30:00,10.68,10.75,10.61,10.62,611000.0,7.539,7.5885,7.4896,7.4967,611000.0
2009-01-02 13:00:00,10.62,10.79,10.61,10.75,439500.0,7.4967,7.6167,7.4896,7.5885,439500.0
2009-01-02 13:30:00,10.75,10.77,10.66,10.67,303000.0,7.5885,7.6026,7.5249,7.532,303000.0
2009-01-02 14:00:00,10.67,10.71,10.6,10.69,399000.0,7.532,7.5602,7.4826,7.5461,399000.0
2009-01-02 14:30:00,10.69,10.78,10.69,10.76,481500.0,7.5461,7.6096,7.5461,7.5955,481500.0
2009-01-02 15:00:00,10.76,10.82,10.69,10.75,749000.0,7.5955,7.6379,7.5461,7.5885,749000.0
2009-01-02 15:30:00,10.75,10.78,10.69,10.7,1001000.0,7.5885,7.6096,7.5461,7.5532,1001000.0
2009-01-05 09:30:00,10.6,10.94,10.6,10.68,1080000.0,7.4826,7.7226,7.4826,7.539,1080000.0
2009-01-05 10:00:00,10.68,11.06,10.68,11.01,1416000.0,7.539,7.8073,7.539,7.772,1416000.0
2009-01-05 10:30:00,11.0,11.26,11.0,11.17,1008000.0,7.7649,7.9485,7.7649,7.8849,1008000.0
2009-01-05 11:00:00,11.18,11.2,11.01,11.03,555500.0,7.892,7.9061,7.772,7.7861,555500.0
2009-01-05 11:30:00,11.03,11.17,11.03,11.05,531500.0,7.7861,7.8849,7.7861,7.8002,531500.0
2009-01-05 12:00:00,11.03,11.33,11.03,11.3,862000.0,7.7861,7.9979,7.7861,7.9767,862000.0
2009-01-05 12:30:00,11.3,11.3,11.15,11.21,468500.0,7.9767,7.9767,7.8708,7.9132,468500.0
2009-01-05 13:00:00,11.21,11.26,11.19,11.24,420500.0,7.9132,7.9485,7.899,7.9343,420500.0
2009-01-05 13:30:00,11.24,11.53,11.24,11.49,1183500.0,7.9343,8.1391,7.9343,8.1108,1183500.0
2009-01-05 14:00:00,11.49,11.52,11.34,11.35,790000.0,8.1108,8.132,8.0049,8.012,790000.0
2009-01-05 14:30:00,11.34,11.44,11.16,11.25,961500.0,8.0049,8.0755,7.8779,7.9414,961500.0
2009-01-05 15:00:00,11.24,11.43,11.15,11.18,1626500.0,7.9343,8.0685,7.8708,7.892,1626500.0
2009-01-05 15:30:00,11.17,11.41,11.16,11.33,2253500.0,7.8849,8.0543,7.8779,7.9979,2253500.0
2009-01-06 09:30:00,11.44,11.52,10.52,10.98,5040500.0,8.0755,8.132,7.4261,7.7508,5040500.0
2009-01-06 10:00:00,11.0,11.12,10.53,10.61,2180000.0,7.7649,7.8496,7.4332,7.4896,2180000.0
2009-01-06 10:30:00,10.61,10.75,10.55,10.56,1097000.0,7.4896,7.5885,7.4473,7.4543,1097000.0
2009-01-06 11:00:00,10.56,10.63,10.52,10.61,676000.0,7.4543,7.5037,7.4261,7.4896,676000.0
2009-01-06 11:30:00,10.62,10.68,10.62,10.67,796500.0,7.4967,7.539,7.4967,7.532,796500.0
2009-01-06 12:00:00,10.68,10.86,10.67,10.85,956000.0,7.539,7.6661,7.532,7.659,956000.0
2009-01-06 12:30:00,10.85,11.11,10.82,11.02,1194500.0,7.659,7.8426,7.6379,7.779,1194500.0
2009-01-06 13:00:00,11.02,11.02,10.86,10.9,743500.0,7.779,7.779,7.6661,7.6943,743500.0
2009-01-06 13:30:00,10.9,11.02,10.88,10.97,435000.0,7.6943,7.779,7.6802,7.7438,435000.0
2009-01-06 14:00:00,10.97,11.05,10.89,11.04,811500.0,7.7438,7.8002,7.6873,7.7932,811500.0
2009-01-06 14:30:00,11.04,11.3,11.04,11.29,771000.0,7.7932,7.9767,7.7932,7.9696,771000.0
2009-01-06 15:00:00,11.29,11.35,11.03,11.03,1512000.0,7.9696,8.012,7.7861,7.7861,1512000.0
2009-01-06 15:30:00,11.03,11.11,10.96,11.04,2402000.0,7.7861,7.8426,7.7367,7.7932,2402000.0
2009-01-07 09:30:00,11.2,11.5,10.82,11.35,2803500.0,7.9061,8.1179,7.6379,8.012,2803500.0
2009-01-07 10:00:00,11.35,11.39,11.17,11.25,1874500.0,8.012,8.0402,7.8849,7.9414,1874500.0
2009-01-07 10:30:00,11.25,11.25,10.92,11.01,1662500.0,7.9414,7.9414,7.7085,7.772,1662500.0
2009-01-07 11:00:00,11.02,11.09,10.93,11.03,636500.0,7.779,7.8285,7.7155,7.7861,636500.0
2009-01-07 11:30:00,11.02,11.22,11.02,11.15,611000.0,7.779,7.9202,7.779,7.8708,611000.0
2009-01-07 12:00:00,11.16,11.16,11.05,11.09,966500.0,7.8779,7.8779,7.8002,7.8285,966500.0
2009-01-07 12:30:00,11.1,11.14,11.02,11.03,316000.0,7.8355,7.8638,7.779,7.7861,316000.0
2009-01-07 13:00:00,11.01,11.09,11.0,11.05,322000.0,7.772,7.8285,7.7649,7.8002,322000.0
2009-01-07 13:30:00,11.05,11.12,10.87,10.88,514500.0,7.8002,7.8496,7.6732,7.6802,514500.0
2009-01-07 14:00:00,10.87,10.89,10.73,10.76,437500.0,7.6732,7.6873,7.5743,7.5955,437500.0
2009-01-07 14:30:00,10.76,10.8,10.71,10.75,498500.0,7.5955,7.6237,7.5602,7.5885,498500.0
2009-01-07 15:00:00,10.74,10.78,10.65,10.77,784500.0,7.5814,7.6096,7.5179,7.6026,784500.0
2009-01-07 15:30:00,10.76,10.83,10.61,10.66,1066500.0,7.5955,7.6449,7.4896,7.5249,1066500.0
2009-01-08 09:30:00,10.31,10.74,10.31,10.64,2704500.0,7.2779,7.5814,7.2779,7.5108,2704500.0
2009-01-08 10:00:00,10.64,10.69,10.57,10.69,1427500.0,7.5108,7.5461,7.4614,7.5461,1427500.0
2009-01-08 10:30:00,10.69,10.99,10.67,10.92,2357500.0,7.5461,7.7579,7.532,7.7085,2357500.0
2009-01-08 11:00:00,10.91,11.04,10.89,10.92,1076000.0,7.7014,7.7932,7.6873,7.7085,1076000.0
2009-01-08 11:30:00,10.92,11.03,10.78,10.8,1070000.0,7.7085,7.7861,7.6096,7.6237,1070000.0
2009-01-08 12:00:00,10.8,10.99,10.78,10.97,587500.0,7.6237,7.7579,7.6096,7.7438,587500.0
2009-01-08 12:30:00,10.97,11.16,10.93,11.06,843500.0,7.7438,7.8779,7.7155,7.8073,843500.0
2009-01-08 13:00:00,11.07,11.08,10.74,10.76,1115500.0,7.8143,7.8214,7.5814,7.5955,1115500.0
2009-01-08 13:30:00,10.76,10.88,10.73,10.83,664500.0,7.5955,7.6802,7.5743,7.6449,664500.0
2009-01-08 14:00:00,10.83,10.9,10.8,10.8,958000.0,7.6449,7.6943,7.6237,7.6237,958000.0
2009-01-08 14:30:00,10.81,10.98,10.79,10.92,909500.0,7.6308,7.7508,7.6167,7.7085,909500.0
2009-01-08 15:00:00,10.93,10.98,10.82,10.85,827000.0,7.7155,7.7508,7.6379,7.659,827000.0
2009-01-08 15:30:00,10.86,10.96,10.84,10.94,2059000.0,7.6661,7.7367,7.652,7.7226,2059000.0
2009-01-09 09:30:00,10.97,11.14,10.76,10.87,1454000.0,7.7438,7.8638,7.5955,7.6732,1454000.0
2009-01-09 10:00:00,10.87,10.88,10.64,10.68,1627000.0,7.6732,7.6802,7.5108,7.539,1627000.0
2009-01-09 10:30:00,10.68,10.8,10.57,10.75,1285000.0,7.539,7.6237,7.4614,7.5885,1285000.0
2009-01-09 11:00:00,10.75,10.81,10.68,10.77,530500.0,7.5885,7.6308,7.539,7.6026,530500.0
2009-01-09 11:30:00,10.76,10.78,10.65,10.76,362500.0,7.5955,7.6096,7.5179,7.5955,362500.0
2009-01-09 12:00:00,10.76,10.95,10.75,10.87,1052000.0,7.5955,7.7296,7.5885,7.6732,1052000.0
2009-01-09 12:30:00,10.85,10.9,10.82,10.83,432500.0,7.659,7.6943,7.6379,7.6449,432500.0
2009-01-09 13:00:00,10.83,10.9,10.75,10.82,310500.0,7.6449,7.6943,7.5885,7.6379,310500.0
2009-01-09 13:30:00,10.83,10.84,10.73,10.78,511500.0,7.6449,7.652,7.5743,7.6096,511500.0
2009-01-09 14:00:00,10.78,10.92,10.78,10.84,428500.0,7.6096,7.7085,7.6096,7.652,428500.0
2009-01-09 14:30:00,10.85,10.94,10.81,10.93,876000.0,7.659,7.7226,7.6308,7.7155,876000.0
2009-01-09 15:00:00,10.93,11.02,10.85,10.91,1476000.0,7.7155,7.779,7.659,7.7014,1476000.0
2009-01-09 15:30:00,10.91,10.93,10.77,10.78,1785500.0,7.7014,7.7155,7.6026,7.6096,1785500.0
2009-01-12 09:30:00,10.72,10.72,10.1,10.13,2512500.0,7.5673,7.5673,7.1296,7.1508,2512500.0
2009-01-12 10:00:00,10.13,10.19,9.82,9.91,1570500.0,7.1508,7.1931,6.932,6.9955,1570500.0
2009-01-12 10:30:00,9.92,10.05,9.85,9.96,1398500.0,7.0026,7.0943,6.9531,7.0308,1398500.0
2009-01-12 11:00:00,9.96,9.96,9.82,9.82,958000.0,7.0308,7.0308,6.932,6.932,958000.0
2009-01-12 11:30:00,9.82,9.82,9.67,9.73,1130000.0,6.932,6.932,6.8261,6.8684,1130000.0
2009-01-12 12:00:00,9.73,9.77,9.67,9.7,1019000.0,6.8684,6.8967,6.8261,6.8473,1019000.0
2009-01-12 12:30:00,9.7,9.74,9.62,9.62,874500.0,6.8473,6.8755,6.7908,6.7908,874500.0
2009-01-12 13:00:00,9.63,9.74,9.62,9.62,881000.0,6.7978,6.8755,6.7908,6.7908,881000.0
2009-01-12 13:30:00,9.62,9.66,9.55,9.59,983500.0,6.7908,6.819,6.7414,6.7696,983500.0
2009-01-12 14:00:00,9.59,9.59,9.43,9.43,911500.0,6.7696,6.7696,6.6567,6.6567,911500.0
2009-01-12 14:30:00,9.43,9.45,9.31,9.36,1778500.0,6.6567,6.6708,6.572,6.6072,1778500.0
2009-01-12 15:00:00,9.36,9.43,9.31,9.31,912000.0,6.6072,6.6567,6.572,6.572,912000.0
2009-01-12 15:30:00,9.31,9.4,9.31,9.38,1740500.0,6.572,6.6355,6.572,6.6214,1740500.0
2009-01-13 09:30:00,9.33,9.71,9.26,9.62,1802500.0,6.5861,6.8543,6.5367,6.7908,1802500.0
2009-01-13 10:00:00,9.63,9.78,9.5,9.76,1492000.0,6.7978,6.9037,6.7061,6.8896,1492000.0
2009-01-13 10:30:00,9.76,9.78,9.62,9.72,1638500.0,6.8896,6.9037,6.7908,6.8614,1638500.0
2009-01-13 11:00:00,9.72,9.79,9.62,9.74,868000.0,6.8614,6.9108,6.7908,6.8755,868000.0
2009-01-13 11:30:00,9.73,9.77,9.64,9.72,650500.0,6.8684,6.8967,6.8049,6.8614,650500.0
2009-01-13 12:00:00,9.72,9.73,9.58,9.58,693000.0,6.8614,6.8684,6.7625,6.7625,693000.0
2009-01-13 12:30:00,9.58,9.69,9.55,9.57,591000.0,6.7625,6.8402,6.7414,6.7555,591000.0
2009-01-13 13:00:00,9.57,9.59,9.42,9.45,503000.0,6.7555,6.7696,6.6496,6.6708,503000.0
2009-01-13 13:30:00,9.45,9.47,9.27,9.31,457500.0,6.6708,6.6849,6.5437,6.572,457500.0
2009-01-13 14:00:00,9.32,9.43,9.32,9.4,605500.0,6.579,6.6567,6.579,6.6355,605500.0
2009-01-13 14:30:00,9.4,9.53,9.4,9.45,974500.0,6.6355,6.7273,6.6355,6.6708,974500.0
2009-01-13 15:00:00,9.44,9.5,9.34,9.48,769000.0,6.6637,6.7061,6.5931,6.692,769000.0
2009-01-13 15:30:00,9.49,9.59,9.4,9.52,1510500.0,6.699,6.7696,6.6355,6.7202,1510500.0
2009-01-14 09:30:00,9.1,9.24,8.82,8.96,1859500.0,6.4237,6.5225,6.2261,6.3249,1859500.0
2009-01-14 10:00:00,8.96,8.99,8.76,8.84,1371500.0,6.3249,6.3461,6.1837,6.2402,1371500.0
2009-01-14 10:30:00,8.84,8.84,8.58,8.69,1641500.0,6.2402,6.2402,6.0566,6.1343,1641500.0
2009-01-14 11:00:00,8.68,8.84,8.67,8.8,1196000.0,6.1272,6.2402,6.1202,6.2119,1196000.0
2009-01-14 11:30:00,8.79,8.86,8.75,8.84,842500.0,6.2049,6.2543,6.1766,6.2402,842500.0
2009-01-14 12:00:00,8.85,8.91,8.8,8.9,532500.0,6.2472,6.2896,6.2119,6.2825,532500.0
2009-01-14 12:30:00,8.9,8.95,8.78,8.93,615500.0,6.2825,6.3178,6.1978,6.3037,615500.0
2009-01-14 13:00:00,8.93,8.93,8.81,8.81,447000.0,6.3037,6.3037,6.219,6.219,447000.0
2009-01-14 13:30:00,8.82,8.86,8.79,8.8,547500.0,6.2261,6.2543,6.2049,6.2119,547500.0
2009-01-14 14:00:00,8.81,8.95,8.79,8.89,702000.0,6.219,6.3178,6.2049,6.2755,702000.0
2009-01-14 14:30:00,8.88,9.01,8.88,8.92,850500.0,6.2684,6.3602,6.2684,6.2967,850500.0
2009-01-14 15:00:00,8.92,8.92,8.8,8.84,1154500.0,6.2967,6.2967,6.2119,6.2402,1154500.0
2009-01-14 15:30:00,8.83,8.9,8.76,8.85,2301000.0,6.2331,6.2825,6.1837,6.2472,2301000.0
2009-01-15 09:30:00,8.92,9.1,8.86,9.0,2327500.0,6.2967,6.4237,6.2543,6.3531,2327500.0
2009-01-15 10:00:00,9.01,9.06,8.66,8.69,1770500.0,6.3602,6.3955,6.1131,6.1343,1770500.0
2009-01-15 10:30:00,8.69,8.82,8.62,8.81,1162500.0,6.1343,6.2261,6.0849,6.219,1162500.0
2009-01-15 11:00:00,8.81,8.87,8.77,8.85,605500.0,6.219,6.2614,6.1908,6.2472,605500.0
2009-01-15 11:30:00,8.85,8.95,8.83,8.89,634000.0,6.2472,6.3178,6.2331,6.2755,634000.0
2009-01-15 12:00:00,8.88,8.99,8.85,8.86,919000.0,6.2684,6.3461,6.2472,6.2543,919000.0
2009-01-15 12:30:00,8.86,8.86,8.74,8.81,528500.0,6.2543,6.2543,6.1696,6.219,528500.0
2009-01-15 13:00:00,8.81,8.96,8.81,8.96,494000.0,6.219,6.3249,6.219,6.3249,494000.0
2009-01-15 13:30:00,8.96,9.35,8.96,9.32,977000.0,6.3249,6.6002,6.3249,6.579,977000.0
2009-01-15 14:00:00,9.33,9.5,9.27,9.46,888000.0,6.5861,6.7061,6.5437,6.6778,888000.0
2009-01-15 14:30:00,9.47,9.59,9.39,9.39,1008500.0,6.6849,6.7696,6.6284,6.6284,1008500.0
2009-01-15 15:00:00,9.39,9.58,9.37,9.43,1183500.0,6.6284,6.7625,6.6143,6.6567,1183500.0
2009-01-15 15:30:00,9.43,9.46,9.23,9.45,1578000.0,6.6567,6.6778,6.5155,6.6708,1578000.0
2009-01-16 09:30:00,9.21,9.94,9.2,9.65,4814000.0,6.5014,7.0167,6.4943,6.812,4814000.0
2009-01-16 10:00:00,9.65,9.74,9.48,9.63,2022000.0,6.812,6.8755,6.692,6.7978,2022000.0
2009-01-16 10:30:00,9.62,9.64,9.44,9.44,1538000.0,6.7908,6.8049,6.6637,6.6637,1538000.0
2009-01-16 11:00:00,9.44,9.48,9.27,9.34,2171000.0,6.6637,6.692,6.5437,6.5931,2171000.0
2009-01-16 11:30:00,9.33,9.36,9.19,9.3,1484000.0,6.5861,6.6072,6.4872,6.5649,1484000.0
2009-01-16 12:00:00,9.3,9.31,9.04,9.07,1498000.0,6.5649,6.572,6.3814,6.4025,1498000.0
2009-01-16 12:30:00,9.08,9.33,9.07,9.28,1243000.0,6.4096,6.5861,6.4025,6.5508,1243000.0
2009-01-16 13:00:00,9.29,9.36,9.23,9.3,980500.0,6.5578,6.6072,6.5155,6.5649,980500.0
2009-01-16 13:30:00,9.31,9.42,9.28,9.42,1279500.0,6.572,6.6496,6.5508,6.6496,1279500.0
2009-01-16 14:00:00,9.43,9.5,9.37,9.48,1069500.0,6.6567,6.7061,6.6143,6.692,1069500.0
2009-01-16 14:30:00,9.48,9.54,9.39,9.54,835500.0,6.692,6.7343,6.6284,6.7343,835500.0
2009-01-16 15:00:00,9.53,9.68,9.5,9.56,2162500.0,6.7273,6.8331,6.7061,6.7484,2162500.0
2009-01-16 15:30:00,9.56,9.77,9.54,9.7,3248500.0,6.7484,6.8967,6.7343,6.8473,3248500.0
2009-01-20 09:30:00,9.5,9.6,9.2,9.25,1708500.0,6.7061,6.7767,6.4943,6.5296,1708500.0
2009-01-20 10:00:00,9.25,9.42,9.22,9.37,1693000.0,6.5296,6.6496,6.5084,6.6143,1693000.0
2009-01-20 10:30:00,9.37,9.44,9.26,9.37,1078000.0,6.6143,6.6637,6.5367,6.6143,1078000.0
2009-01-20 11:00:00,9.37,9.47,9.33,9.39,1057000.0,6.6143,6.6849,6.5861,6.6284,1057000.0
2009-01-20 11:30:00,9.39,9.5,9.35,9.37,680000.0,6.6284,6.7061,6.6002,6.6143,680000.0
2009-01-20 12:00:00,9.37,9.5,9.29,9.31,862500.0,6.6143,6.7061,6.5578,6.572,862500.0
2009-01-20 12:30:00,9.31,9.43,9.29,9.32,840500.0,6.572,6.6567,6.5578,6.579,840500.0
2009-01-20 13:00:00,9.32,9.39,9.27,9.37,983500.0,6.579,6.6284,6.5437,6.6143,983500.0
2009-01-20 13:30:00,9.38,9.39,9.25,9.27,943000.0,6.6214,6.6284,6.5296,6.5437,943000.0
2009-01-20 14:00:00,9.26,9.32,9.12,9.18,975500.0,6.5367,6.579,6.4378,6.4802,975500.0
2009-01-20 14:30:00,9.17,9.22,9.07,9.1,1106500.0,6.4731,6.5084,6.4025,6.4237,1106500.0
2009-01-20 15:00:00,9.1,9.23,9.02,9.19,1301000.0,6.4237,6.5155,6.3672,6.4872,1301000.0
2009-01-20 15:30:00,9.19,9.3,9.12,9.15,1999500.0,6.4872,6.5649,6.4378,6.459,1999500.0
2009-01-21 09:30:00,9.5,9.5,9.02,9.21,1676000.0,6.7061,6.7061,6.3672,6.5014,1676000.0
2009-01-21 10:00:00,9.22,9.23,8.98,8.99,1761000.0,6.5084,6.5155,6.339,6.3461,1761000.0
2009-01-21 10:30:00,8.99,9.07,8.61,8.67,2554500.0,6.3461,6.4025,6.0778,6.1202,2554500.0
2009-01-21 11:00:00,8.68,8.86,8.67,8.84,1708500.0,6.1272,6.2543,6.1202,6.2402,1708500.0
2009-01-21 11:30:00,8.83,8.93,8.81,8.83,1334000.0,6.2331,6.3037,6.219,6.2331,1334000.0
2009-01-21 12:00:00,8.83,8.96,8.81,8.86,1059000.0,6.2331,6.3249,6.219,6.2543,1059000.0
2009-01-21 12:30:00,8.85,8.92,8.65,8.75,1464500.0,6.2472,6.2967,6.1061,6.1766,1464500.0
2009-01-21 13:00:00,8.75,8.91,8.72,8.73,1310500.0,6.1766,6.2896,6.1555,6.1625,1310500.0
2009-01-21 13:30:00,8.73,8.94,8.72,8.94,1179000.0,6.1625,6.3108,6.1555,6.3108,1179000.0
2009-01-21 14:00:00,8.93,8.96,8.86,8.92,811000.0,6.3037,6.3249,6.2543,6.2967,811000.0
2009-01-21 14:30:00,8.93,8.99,8.91,8.96,975500.0,6.3037,6.3461,6.2896,6.3249,975500.0
2009-01-21 15:00:00,8.96,9.08,8.91,8.98,1286000.0,6.3249,6.4096,6.2896,6.339,1286000.0
2009-01-21 15:30:00,8.96,9.16,8.94,9.14,1945000.0,6.3249,6.4661,6.3108,6.4519,1945000.0
2009-01-22 09:30:00,8.89,9.27,8.67,9.06,2702000.0,6.2755,6.5437,6.1202,6.3955,2702000.0
2009-01-22 10:00:00,9.06,9.31,9.03,9.15,2653000.0,6.3955,6.572,6.3743,6.459,2653000.0
2009-01-22 10:30:00,9.16,9.16,8.81,8.81,1458500.0,6.4661,6.4661,6.219,6.219,1458500.0
2009-01-22 11:00:00,8.81,8.86,8.7,8.77,1504000.0,6.219,6.2543,6.1414,6.1908,1504000.0
2009-01-22 11:30:00,8.77,8.82,8.7,8.76,1121000.0,6.1908,6.2261,6.1414,6.1837,1121000.0
2009-01-22 12:00:00,8.76,8.82,8.74,8.8,784500.0,6.1837,6.2261,6.1696,6.2119,784500.0
2009-01-22 12:30:00,8.8,8.86,8.77,8.82,1093500.0,6.2119,6.2543,6.1908,6.2261,1093500.0
2009-01-22 13:00:00,8.82,8.9,8.77,8.86,833500.0,6.2261,6.2825,6.1908,6.2543,833500.0
2009-01-22 13:30:00,8.85,9.02,8.81,9.01,1091000.0,6.2472,6.3672,6.219,6.3602,1091000.0
2009-01-22 14:00:00,9.01,9.11,8.99,9.03,1283000.0,6.3602,6.4308,6.3461,6.3743,1283000.0
2009-01-22 14:30:00,9.02,9.07,8.83,8.95,1288500.0,6.3672,6.4025,6.2331,6.3178,1288500.0
2009-01-22 15:00:00,8.95,8.95,8.74,8.83,1622000.0,6.3178,6.3178,6.1696,6.2331,1622000.0
2009-01-22 15:30:00,8.84,9.03,8.82,8.9,2451000.0,6.2402,6.3743,6.2261,6.2825,2451000.0
2009-01-23 09:30:00,8.6,8.89,8.46,8.83,3108000.0,6.0708,6.2755,5.9719,6.2331,3108000.0
2009-01-23 10:00:00,8.82,9.02,8.8,9.01,1125000.0,6.2261,6.3672,6.2119,6.3602,1125000.0
2009-01-23 10:30:00,9.0,9.03,8.8,8.96,1164500.0,6.3531,6.3743,6.2119,6.3249,1164500.0
2009-01-23 11:00:00,8.96,9.17,8.96,9.09,728000.0,6.3249,6.4731,6.3249,6.4167,728000.0
2009-01-23 11:30:00,9.1,9.23,9.04,9.17,830500.0,6.4237,6.5155,6.3814,6.4731,830500.0
2009-01-23 12:00:00,9.17,9.33,9.13,9.28,676000.0,6.4731,6.5861,6.4449,6.5508,676000.0
2009-01-23 12:30:00,9.28,9.4,9.24,9.38,475000.0,6.5508,6.6355,6.5225,6.6214,475000.0
2009-01-23 13:00:00,9.38,9.58,9.33,9.52,963000.0,6.6214,6.7625,6.5861,6.7202,963000.0
2009-01-23 13:30:00,9.52,9.57,9.43,9.56,888000.0,6.7202,6.7555,6.6567,6.7484,888000.0
2009-01-23 14:00:00,9.56,9.58,9.46,9.48,1142500.0,6.7484,6.7625,6.6778,6.692,1142500.0
2009-01-23 14:30:00,9.48,9.51,9.27,9.33,1266000.0,6.692,6.7131,6.5437,6.5861,1266000.0
2009-01-23 15:00:00,9.33,9.39,9.26,9.29,1483000.0,6.5861,6.6284,6.5367,6.5578,1483000.0
2009-01-23 15:30:00,9.3,9.4,9.25,9.36,2486500.0,6.5649,6.6355,6.5296,6.6072,2486500.0
2009-01-26 09:30:00,9.46,9.75,9.36,9.72,2314000.0,6.6778,6.8825,6.6072,6.8614,2314000.0
2009-01-26 10:00:00,9.72,10.0,9.71,9.93,1284000.0,6.8614,7.059,6.8543,7.0096,1284000.0
2009-01-26 10:30:00,9.94,9.96,9.73,9.76,1232500.0,7.0167,7.0308,6.8684,6.8896,1232500.0
2009-01-26 11:00:00,9.76,9.8,9.64,9.71,896000.0,6.8896,6.9178,6.8049,6.8543,896000.0
2009-01-26 11:30:00,9.7,9.74,9.46,9.53,823000.0,6.8473,6.8755,6.6778,6.7273,823000.0
2009-01-26 12:00:00,9.53,9.7,9.53,9.68,685000.0,6.7273,6.8473,6.7273,6.8331,685000.0
2009-01-26 12:30:00,9.68,9.71,9.54,9.57,884500.0,6.8331,6.8543,6.7343,6.7555,884500.0
2009-01-26 13:00:00,9.57,9.6,9.43,9.47,1462500.0,6.7555,6.7767,6.6567,6.6849,1462500.0
2009-01-26 13:30:00,9.47,9.5,9.36,9.43,828500.0,6.6849,6.7061,6.6072,6.6567,828500.0
2009-01-26 14:00:00,9.43,9.43,9.22,9.32,949500.0,6.6567,6.6567,6.5084,6.579,949500.0
2009-01-26 14:30:00,9.32,9.54,9.32,9.52,1549000.0,6.579,6.7343,6.579,6.7202,1549000.0
2009-01-26 15:00:00,9.52,9.61,9.45,9.55,1447500.0,6.7202,6.7837,6.6708,6.7414,1447500.0
2009-01-26 15:30:00,9.55,9.57,9.39,9.44,2659000.0,6.7414,6.7555,6.6284,6.6637,2659000.0
2009-01-27 09:30:00,9.53,9.64,9.41,9.48,1899500.0,6.7273,6.8049,6.6425,6.692,1899500.0
2009-01-27 10:00:00,9.48,9.49,9.17,9.21,3122000.0,6.692,6.699,6.4731,6.5014,3122000.0
2009-01-27 10:30:00,9.22,9.22,9.15,9.17,2063000.0,6.5084,6.5084,6.459,6.4731,2063000.0
2009-01-27 11:00:00,9.17,9.35,9.17,9.29,1705500.0,6.4731,6.6002,6.4731,6.5578,1705500.0
2009-01-27 11:30:00,9.28,9.3,9.23,9.26,1118000.0,6.5508,6.5649,6.5155,6.5367,1118000.0
2009-01-27 12:00:00,9.26,9.42,9.23,9.4,1016000.0,6.5367,6.6496,6.5155,6.6355,1016000.0
2009-01-27 12:30:00,9.41,9.43,9.35,9.41,909500.0,6.6425,6.6567,6.6002,6.6425,909500.0
2009-01-27 13:00:00,9.41,9.48,9.35,9.39,1064000.0,6.6425,6.692,6.6002,6.6284,1064000.0
2009-01-27 13:30:00,9.39,9.41,9.32,9.35,729500.0,6.6284,6.6425,6.579,6.6002,729500.0
2009-01-27 14:00:00,9.34,9.35,9.2,9.21,753500.0,6.5931,6.6002,6.4943,6.5014,753500.0
2009-01-27 14:30:00,9.21,9.31,9.17,9.27,891000.0,6.5014,6.572,6.4731,6.5437,891000.0
2009-01-27 15:00:00,9.27,9.35,9.19,9.32,1166000.0,6.5437,6.6002,6.4872,6.579,1166000.0
2009-01-27 15:30:00,9.33,9.33,9.25,9.26,1377500.0,6.5861,6.5861,6.5296,6.5367,1377500.0
2009-01-28 09:30:00,9.51,9.79,9.49,9.53,2470500.0,6.7131,6.9108,6.699,6.7273,2470500.0
2009-01-28 10:00:00,9.54,9.62,9.41,9.62,2162500.0,6.7343,6.7908,6.6425,6.7908,2162500.0
2009-01-28 10:30:00,9.62,9.75,9.59,9.75,1395500.0,6.7908,6.8825,6.7696,6.8825,1395500.0
2009-01-28 11:00:00,9.76,9.82,9.73,9.76,1207500.0,6.8896,6.932,6.8684,6.8896,1207500.0
2009-01-28 11:30:00,9.77,9.79,9.68,9.76,854500.0,6.8967,6.9108,6.8331,6.8896,854500.0
2009-01-28 12:00:00,9.76,9.96,9.73,9.93,1141000.0,6.8896,7.0308,6.8684,7.0096,1141000.0
2009-01-28 12:30:00,9.93,9.93,9.83,9.83,1059500.0,7.0096,7.0096,6.939,6.939,1059500.0
2009-01-28 13:00:00,9.83,9.9,9.78,9.9,482000.0,6.939,6.9884,6.9037,6.9884,482000.0
2009-01-28 13:30:00,9.9,9.93,9.86,9.87,840500.0,6.9884,7.0096,6.9602,6.9673,840500.0
2009-01-28 14:00:00,9.87,9.96,9.79,9.85,1426500.0,6.9673,7.0308,6.9108,6.9531,1426500.0
2009-01-28 14:30:00,9.85,9.89,9.75,9.86,1984000.0,6.9531,6.9814,6.8825,6.9602,1984000.0
2009-01-28 15:00:00,9.86,9.88,9.7,9.74,1726000.0,6.9602,6.9743,6.8473,6.8755,1726000.0
2009-01-28 15:30:00,9.74,9.84,9.7,9.83,1794500.0,6.8755,6.9461,6.8473,6.939,1794500.0
2009-01-29 09:30:00,9.62,9.8,9.53,9.69,1643500.0,6.7908,6.9178,6.7273,6.8402,1643500.0
2009-01-29 10:00:00,9.68,9.68,9.48,9.58,1923500.0,6.8331,6.8331,6.692,6.7625,1923500.0
2009-01-29 10:30:00,9.58,9.78,9.54,9.76,1520000.0,6.7625,6.9037,6.7343,6.8896,1520000.0
2009-01-29 11:00:00,9.74,9.79,9.7,9.73,1329500.0,6.8755,6.9108,6.8473,6.8684,1329500.0
2009-01-29 11:30:00,9.73,9.78,9.64,9.65,1094500.0,6.8684,6.9037,6.8049,6.812,1094500.0
2009-01-29 12:00:00,9.64,9.73,9.57,9.73,1001500.0,6.8049,6.8684,6.7555,6.8684,1001500.0
2009-01-29 12:30:00,9.73,9.77,9.65,9.68,697000.0,6.8684,6.8967,6.812,6.8331,697000.0
2009-01-29 13:00:00,9.68,9.71,9.64,9.71,700000.0,6.8331,6.8543,6.8049,6.8543,700000.0
2009-01-29 13:30:00,9.71,9.76,9.65,9.69,832500.0,6.8543,6.8896,6.812,6.8402,832500.0
2009-01-29 14:00:00,9.68,9.74,9.66,9.73,798500.0,6.8331,6.8755,6.819,6.8684,798500.0
2009-01-29 14:30:00,9.73,9.74,9.65,9.69,952000.0,6.8684,6.8755,6.812,6.8402,952000.0
2009-01-29 15:00:00,9.69,9.74,9.68,9.73,1609000.0,6.8402,6.8755,6.8331,6.8684,1609000.0
2009-01-29 15:30:00,9.72,9.73,9.63,9.66,2248500.0,6.8614,6.8684,6.7978,6.819,2248500.0
2009-01-30 09:30:00,9.7,9.94,9.53,9.57,2382000.0,6.8473,7.0167,6.7273,6.7555,2382000.0
2009-01-30 10:00:00,9.56,9.69,9.47,9.48,2499500.0,6.7484,6.8402,6.6849,6.692,2499500.0
2009-01-30 10:30:00,9.47,9.56,9.43,9.48,1498500.0,6.6849,6.7484,6.6567,6.692,1498500.0
2009-01-30 11:00:00,9.47,9.59,9.37,9.41,1333000.0,6.6849,6.7696,6.6143,6.6425,1333000.0
2009-01-30 11:30:00,9.41,9.48,9.38,9.4,762000.0,6.6425,6.692,6.6214,6.6355,762000.0
2009-01-30 12:00:00,9.41,9.49,9.32,9.43,961500.0,6.6425,6.699,6.579,6.6567,961500.0
2009-01-30 12:30:00,9.43,9.57,9.4,9.56,1040000.0,6.6567,6.7555,6.6355,6.7484,1040000.0
2009-01-30 13:00:00,9.55,9.61,9.49,9.56,958500.0,6.7414,6.7837,6.699,6.7484,958500.0
2009-01-30 13:30:00,9.56,9.56,9.44,9.49,1435500.0,6.7484,6.7484,6.6637,6.699,1435500.0
2009-01-30 14:00:00,9.49,9.53,9.41,9.48,917000.0,6.699,6.7273,6.6425,6.692,917000.0
2009-01-30 14:30:00,9.48,9.52,9.36,9.43,496500.0,6.692,6.7202,6.6072,6.6567,496500.0
2009-01-30 15:00:00,9.43,9.48,9.34,9.36,1222500.0,6.6567,6.692,6.5931,6.6072,1222500.0
2009-01-30 15:30:00,9.35,9.46,9.32,9.41,1802000.0,6.6002,6.6778,6.579,6.6425,1802000.0
2009-02-02 09:30:00,9.2,9.38,9.11,9.38,1503000.0,6.4943,6.6214,6.4308,6.6214,1503000.0
2009-02-02 10:00:00,9.38,9.77,9.38,9.66,2930000.0,6.6214,6.8967,6.6214,6.819,2930000.0
2009-02-02 10:30:00,9.66,9.78,9.52,9.59,1525000.0,6.819,6.9037,6.7202,6.7696,1525000.0
2009-02-02 11:00:00,9.58,9.6,9.46,9.52,810500.0,6.7625,6.7767,6.6778,6.7202,810500.0
2009-02-02 11:30:00,9.52,9.62,9.52,9.56,893000.0,6.7202,6.7908,6.7202,6.7484,893000.0
2009-02-02 12:00:00,9.58,9.65,9.52,9.57,692500.0,6.7625,6.812,6.7202,6.7555,692500.0
2009-02-02 12:30:00,9.58,9.66,9.57,9.58,580500.0,6.7625,6.819,6.7555,6.7625,580500.0
2009-02-02 13:00:00,9.58,9.59,9.41,9.42,576000.0,6.7625,6.7696,6.6425,6.6496,576000.0
2009-02-02 13:30:00,9.42,9.51,9.38,9.38,697000.0,6.6496,6.7131,6.6214,6.6214,697000.0
2009-02-02 14:00:00,9.39,9.41,9.35,9.4,770500.0,6.6284,6.6425,6.6002,6.6355,770500.0
2009-02-02 14:30:00,9.4,9.42,9.32,9.32,866500.0,6.6355,6.6496,6.579,6.579,866500.0
2009-02-02 15:00:00,9.32,9.5,9.3,9.49,901500.0,6.579,6.7061,6.5649,6.699,901500.0
2009-02-02 15:30:00,9.5,9.59,9.49,9.51,1275500.0,6.7061,6.7696,6.699,6.7131,1275500.0
2009-02-03 09:30:00,9.59,9.59,9.38,9.54,1677000.0,6.7696,6.7696,6.6214,6.7343,1677000.0
2009-02-03 10:00:00,9.54,9.75,9.47,9.73,1437500.0,6.7343,6.8825,6.6849,6.8684,1437500.0
2009-02-03 10:30:00,9.73,9.89,9.7,9.77,1639000.0,6.8684,6.9814,6.8473,6.8967,1639000.0
2009-02-03 11:00:00,9.79,9.99,9.77,9.89,1698500.0,6.9108,7.052,6.8967,6.9814,1698500.0
2009-02-03 11:30:00,9.89,9.89,9.72,9.76,1054000.0,6.9814,6.9814,6.8614,6.8896,1054000.0
2009-02-03 12:00:00,9.77,9.8,9.64,9.67,667000.0,6.8967,6.9178,6.8049,6.8261,667000.0
2009-02-03 12:30:00,9.67,9.8,9.66,9.67,672500.0,6.8261,6.9178,6.819,6.8261,672500.0
2009-02-03 13:00:00,9.66,9.69,9.56,9.56,773500.0,6.819,6.8402,6.7484,6.7484,773500.0
2009-02-03 13:30:00,9.58,9.66,9.55,9.62,419500.0,6.7625,6.819,6.7414,6.7908,419500.0
2009-02-03 14:00:00,9.62,9.77,9.61,9.69,796500.0,6.7908,6.8967,6.7837,6.8402,796500.0
2009-02-03 14:30:00,9.69,9.8,9.69,9.74,689000.0,6.8402,6.9178,6.8402,6.8755,689000.0
2009-02-03 15:00:00,9.74,9.85,9.72,9.81,1044500.0,6.8755,6.9531,6.8614,6.9249,1044500.0
2009-02-03 15:30:00,9.81,9.84,9.74,9.77,1178500.0,6.9249,6.9461,6.8755,6.8967,1178500.0
2009-02-04 09:30:00,9.9,10.4,9.9,10.31,3652000.0,6.9884,7.3414,6.9884,7.2779,3652000.0
2009-02-04 10:00:00,10.31,10.58,10.31,10.58,2881500.0,7.2779,7.4684,7.2779,7.4684,2881500.0
2009-02-04 10:30:00,10.58,10.6,10.4,10.46,1817500.0,7.4684,7.4826,7.3414,7.3837,1817500.0
2009-02-04 11:00:00,10.46,10.58,10.44,10.52,887000.0,7.3837,7.4684,7.3696,7.4261,887000.0
2009-02-04 11:30:00,10.53,10.58,10.45,10.48,746500.0,7.4332,7.4684,7.3767,7.3979,746500.0
2009-02-04 12:00:00,10.49,10.54,10.48,10.52,546000.0,7.4049,7.4402,7.3979,7.4261,546000.0
2009-02-04 12:30:00,10.52,10.59,10.5,10.51,630000.0,7.4261,7.4755,7.412,7.419,630000.0
2009-02-04 13:00:00,10.5,10.53,10.45,10.53,835000.0,7.412,7.4332,7.3767,7.4332,835000.0
2009-02-04 13:30:00,10.53,10.55,10.27,10.32,1188500.0,7.4332,7.4473,7.2496,7.2849,1188500.0
2009-02-04 14:00:00,10.32,10.34,10.11,10.15,1730000.0,7.2849,7.299,7.1367,7.1649,1730000.0
2009-02-04 14:30:00,10.16,10.3,10.1,10.3,1253500.0,7.172,7.2708,7.1296,7.2708,1253500.0
2009-02-04 15:00:00,10.3,10.36,10.25,10.28,1456000.0,7.2708,7.3131,7.2355,7.2567,1456000.0
2009-02-04 15:30:00,10.28,10.32,10.15,10.18,2511000.0,7.2567,7.2849,7.1649,7.1861,2511000.0
2009-02-05 09:30:00,10.08,10.4,9.96,9.98,1663500.0,7.1155,7.3414,7.0308,7.0449,1663500.0
2009-02-05 10:00:00,9.98,10.04,9.91,9.97,2814000.0,7.0449,7.0873,6.9955,7.0378,2814000.0
2009-02-05 10:30:00,9.97,10.38,9.96,10.34,3164500.0,7.0378,7.3273,7.0308,7.299,3164500.0
2009-02-05 11:00:00,10.34,10.38,10.27,10.29,2056000.0,7.299,7.3273,7.2496,7.2637,2056000.0
2009-02-05 11:30:00,10.29,10.46,10.28,10.39,1762000.0,7.2637,7.3837,7.2567,7.3343,1762000.0
2009-02-05 12:00:00,10.38,10.59,10.36,10.36,1450000.0,7.3273,7.4755,7.3131,7.3131,1450000.0
2009-02-05 12:30:00,10.37,10.39,10.31,10.33,1596000.0,7.3202,7.3343,7.2779,7.292,1596000.0
2009-02-05 13:00:00,10.34,10.51,10.32,10.45,1391000.0,7.299,7.419,7.2849,7.3767,1391000.0
2009-02-05 13:30:00,10.45,10.59,10.43,10.43,1232000.0,7.3767,7.4755,7.3626,7.3626,1232000.0
2009-02-05 14:00:00,10.42,10.57,10.42,10.56,882000.0,7.3555,7.4614,7.3555,7.4543,882000.0
2009-02-05 14:30:00,10.57,10.6,10.44,10.45,1107500.0,7.4614,7.4826,7.3696,7.3767,1107500.0
2009-02-05 15:00:00,10.45,10.56,10.38,10.55,764000.0,7.3767,7.4543,7.3273,7.4473,764000.0
2009-02-05 15:30:00,10.55,10.57,10.44,10.46,1829000.0,7.4473,7.4614,7.3696,7.3837,1829000.0
2009-02-06 09:30:00,10.61,11.26,10.53,10.97,4208000.0,7.4896,7.9485,7.4332,7.7438,4208000.0
2009-02-06 10:00:00,10.97,11.04,10.7,10.76,3040000.0,7.7438,7.7932,7.5532,7.5955,3040000.0
2009-02-06 10:30:00,10.76,10.92,10.74,10.87,2148000.0,7.5955,7.7085,7.5814,7.6732,2148000.0
2009-02-06 11:00:00,10.87,10.95,10.86,10.92,1503000.0,7.6732,7.7296,7.6661,7.7085,1503000.0
2009-02-06 11:30:00,10.92,10.95,10.87,10.9,1242000.0,7.7085,7.7296,7.6732,7.6943,1242000.0
2009-02-06 12:00:00,10.89,10.89,10.8,10.81,1696000.0,7.6873,7.6873,7.6237,7.6308,1696000.0
2009-02-06 12:30:00,10.81,10.88,10.8,10.86,1315000.0,7.6308,7.6802,7.6237,7.6661,1315000.0
2009-02-06 13:00:00,10.86,11.0,10.83,10.97,1283500.0,7.6661,7.7649,7.6449,7.7438,1283500.0
2009-02-06 13:30:00,10.97,11.1,10.97,11.09,1358500.0,7.7438,7.8355,7.7438,7.8285,1358500.0
2009-02-06 14:00:00,11.09,11.11,10.95,11.0,1093000.0,7.8285,7.8426,7.7296,7.7649,1093000.0
2009-02-06 14:30:00,11.0,11.04,10.88,10.92,1124500.0,7.7649,7.7932,7.6802,7.7085,1124500.0
2009-02-06 15:00:00,10.91,10.96,10.82,10.91,1453500.0,7.7014,7.7367,7.6379,7.7014,1453500.0
2009-02-06 15:30:00,10.91,10.96,10.84,10.91,2275000.0,7.7014,7.7367,7.652,7.7014,2275000.0
2009-02-09 09:30:00,10.96,11.1,10.86,11.07,2359000.0,7.7367,7.8355,7.6661,7.8143,2359000.0
2009-02-09 10:00:00,11.08,11.22,10.95,11.1,1928500.0,7.8214,7.9202,7.7296,7.8355,1928500.0
2009-02-09 10:30:00,11.11,11.34,11.07,11.32,1562500.0,7.8426,8.0049,7.8143,7.9908,1562500.0
2009-02-09 11:00:00,11.32,11.33,11.12,11.18,1561500.0,7.9908,7.9979,7.8496,7.892,1561500.0
2009-02-09 11:30:00,11.18,11.2,10.98,11.08,1421000.0,7.892,7.9061,7.7508,7.8214,1421000.0
2009-02-09 12:00:00,11.09,11.15,11.01,11.12,739500.0,7.8285,7.8708,7.772,7.8496,739500.0
2009-02-09 12:30:00,11.13,11.13,11.0,11.04,706500.0,7.8567,7.8567,7.7649,7.7932,706500.0
2009-02-09 13:00:00,11.04,11.05,10.87,10.87,755500.0,7.7932,7.8002,7.6732,7.6732,755500.0
2009-02-09 13:30:00,10.88,10.88,10.71,10.76,871500.0,7.6802,7.6802,7.5602,7.5955,871500.0
2009-02-09 14:00:00,10.76,10.8,10.52,10.54,1441500.0,7.5955,7.6237,7.4261,7.4402,1441500.0
2009-02-09 14:30:00,10.54,10.61,10.43,10.5,1470000.0,7.4402,7.4896,7.3626,7.412,1470000.0
2009-02-09 15:00:00,10.5,10.75,10.49,10.71,1185000.0,7.412,7.5885,7.4049,7.5602,1185000.0
2009-02-09 15:30:00,10.71,10.75,10.63,10.66,1582000.0,7.5602,7.5885,7.5037,7.5249,1582000.0
2009-02-10 09:30:00,10.86,11.32,10.81,11.26,3978500.0,7.6661,7.9908,7.6308,7.9485,3978500.0
2009-02-10 10:00:00,11.26,11.38,10.9,11.06,3622000.0,7.9485,8.0332,7.6943,7.8073,3622000.0
2009-02-10 10:30:00,11.05,11.23,11.03,11.22,2222000.0,7.8002,7.9273,7.7861,7.9202,2222000.0
2009-02-10 11:00:00,11.22,11.3,10.95,10.99,3334500.0,7.9202,7.9767,7.7296,7.7579,3334500.0
2009-02-10 11:30:00,11.0,11.0,10.73,10.98,2486000.0,7.7649,7.7649,7.5743,7.7508,2486000.0
2009-02-10 12:00:00,10.97,11.09,10.93,11.0,1313000.0,7.7438,7.8285,7.7155,7.7649,1313000.0
2009-02-10 12:30:00,10.99,11.16,10.93,11.08,1068000.0,7.7579,7.8779,7.7155,7.8214,1068000.0
2009-02-10 13:00:00,11.08,11.08,10.76,10.79,1510500.0,7.8214,7.8214,7.5955,7.6167,1510500.0
2009-02-10 13:30:00,10.78,10.91,10.73,10.73,1298000.0,7.6096,7.7014,7.5743,7.5743,1298000.0
2009-02-10 14:00:00,10.73,10.87,10.65,10.66,2024500.0,7.5743,7.6732,7.5179,7.5249,2024500.0
2009-02-10 14:30:00,10.66,10.74,10.58,10.61,2657500.0,7.5249,7.5814,7.4684,7.4896,2657500.0
2009-02-10 15:00:00,10.61,10.7,10.53,10.64,3435500.0,7.4896,7.5532,7.4332,7.5108,3435500.0
2009-02-10 15:30:00,10.64,10.78,10.6,10.7,5223000.0,7.5108,7.6096,7.4826,7.5532,5223000.0
2009-02-11 09:30:00,11.36,11.39,10.58,11.06,6374500.0,8.0191,8.0402,7.4684,7.8073,6374500.0
2009-02-11 10:00:00,11.07,11.08,10.84,10.96,2609500.0,7.8143,7.8214,7.652,7.7367,2609500.0
2009-02-11 10:30:00,10.95,11.0,10.77,10.8,1918000.0,7.7296,7.7649,7.6026,7.6237,1918000.0
2009-02-11 11:00:00,10.8,10.81,10.53,10.67,1786500.0,7.6237,7.6308,7.4332,7.532,1786500.0
2009-02-11 11:30:00,10.67,10.77,10.57,10.62,749500.0,7.532,7.6026,7.4614,7.4967,749500.0
2009-02-11 12:00:00,10.61,10.64,10.52,10.56,795500.0,7.4896,7.5108,7.4261,7.4543,795500.0
2009-02-11 12:30:00,10.56,10.57,10.28,10.3,1897500.0,7.4543,7.4614,7.2567,7.2708,1897500.0
2009-02-11 13:00:00,10.3,10.36,10.21,10.23,1581500.0,7.2708,7.3131,7.2073,7.2214,1581500.0
2009-02-11 13:30:00,10.23,10.24,10.11,10.19,1637500.0,7.2214,7.2284,7.1367,7.1931,1637500.0
2009-02-11 14:00:00,10.2,10.39,10.15,10.35,1834000.0,7.2002,7.3343,7.1649,7.3061,1834000.0
2009-02-11 14:30:00,10.35,10.54,10.29,10.48,2220500.0,7.3061,7.4402,7.2637,7.3979,2220500.0
2009-02-11 15:00:00,10.49,10.51,10.32,10.38,2589000.0,7.4049,7.419,7.2849,7.3273,2589000.0
2009-02-11 15:30:00,10.37,10.44,10.3,10.44,2611000.0,7.3202,7.3696,7.2708,7.3696,2611000.0
2009-02-12 09:30:00,10.13,10.31,10.04,10.17,1702000.0,7.1638,7.2911,7.1001,7.1921,1702000.0
2009-02-12 10:00:00,10.17,10.32,10.07,10.31,1944000.0,7.1921,7.2981,7.1214,7.2911,1944000.0
2009-02-12 10:30:00,10.31,10.48,10.25,10.45,1942000.0,7.2911,7.4113,7.2486,7.3901,1942000.0
2009-02-12 11:00:00,10.45,10.58,10.36,10.54,1827000.0,7.3901,7.482,7.3264,7.4537,1827000.0
2009-02-12 11:30:00,10.54,10.8,10.53,10.78,1739000.0,7.4537,7.6376,7.4467,7.6235,1739000.0
2009-02-12 12:00:00,10.78,10.98,10.73,10.92,1698500.0,7.6235,7.7649,7.5881,7.7225,1698500.0
2009-02-12 12:30:00,10.93,10.95,10.82,10.86,1545500.0,7.7295,7.7437,7.6517,7.68,1545500.0
2009-02-12 13:00:00,10.87,10.88,10.73,10.77,1299000.0,7.6871,7.6942,7.5881,7.6164,1299000.0
2009-02-12 13:30:00,10.78,10.92,10.76,10.92,1070000.0,7.6235,7.7225,7.6093,7.7225,1070000.0
2009-02-12 14:00:00,10.92,10.98,10.84,10.88,1596500.0,7.7225,7.7649,7.6659,7.6942,1596500.0
2009-02-12 14:30:00,10.87,10.9,10.67,10.72,1899500.0,7.6871,7.7083,7.5457,7.581,1899500.0
2009-02-12 15:00:00,10.72,10.95,10.62,10.95,2530500.0,7.581,7.7437,7.5103,7.7437,2530500.0
2009-02-12 15:30:00,10.94,11.04,10.86,11.01,3882500.0,7.7366,7.8073,7.68,7.7861,3882500.0
2009-02-13 09:30:00,10.81,11.15,10.81,10.98,1772000.0,7.6447,7.8851,7.6447,7.7649,1772000.0
2009-02-13 10:00:00,10.99,11.17,10.94,11.13,1811500.0,7.772,7.8993,7.7366,7.871,1811500.0
2009-02-13 10:30:00,11.13,11.23,11.09,11.14,1913500.0,7.871,7.9417,7.8427,7.878,1913500.0
2009-02-13 11:00:00,11.15,11.15,11.0,11.07,925000.0,7.8851,7.8851,7.779,7.8285,925000.0
2009-02-13 11:30:00,11.06,11.09,10.91,10.94,729500.0,7.8215,7.8427,7.7154,7.7366,729500.0
2009-02-13 12:00:00,10.94,11.07,10.93,11.06,1109000.0,7.7366,7.8285,7.7295,7.8215,1109000.0
2009-02-13 12:30:00,11.07,11.07,10.9,10.94,731500.0,7.8285,7.8285,7.7083,7.7366,731500.0
2009-02-13 13:00:00,10.94,11.04,10.91,11.03,641000.0,7.7366,7.8073,7.7154,7.8002,641000.0
2009-02-13 13:30:00,11.03,11.2,11.01,11.11,1242500.0,7.8002,7.9205,7.7861,7.8568,1242500.0
2009-02-13 14:00:00,11.11,11.15,11.01,11.05,921500.0,7.8568,7.8851,7.7861,7.8144,921500.0
2009-02-13 14:30:00,11.04,11.08,11.0,11.03,1039500.0,7.8073,7.8356,7.779,7.8002,1039500.0
2009-02-13 15:00:00,11.03,11.05,10.92,11.02,1333000.0,7.8002,7.8144,7.7225,7.7932,1333000.0
2009-02-13 15:30:00,11.03,11.08,10.93,10.94,1684500.0,7.8002,7.8356,7.7295,7.7366,1684500.0
2009-02-17 09:30:00,10.33,10.52,10.2,10.26,1672000.0,7.3052,7.4396,7.2133,7.2557,1672000.0
2009-02-17 10:00:00,10.26,10.47,10.26,10.35,1693000.0,7.2557,7.4042,7.2557,7.3194,1693000.0
2009-02-17 10:30:00,10.35,10.44,10.27,10.29,1619000.0,7.3194,7.383,7.2628,7.2769,1619000.0
2009-02-17 11:00:00,10.29,10.29,10.18,10.21,1345000.0,7.2769,7.2769,7.1991,7.2204,1345000.0
2009-02-17 11:30:00,10.2,10.21,10.07,10.09,1132500.0,7.2133,7.2204,7.1214,7.1355,1132500.0
2009-02-17 12:00:00,10.09,10.14,10.05,10.13,863500.0,7.1355,7.1709,7.1072,7.1638,863500.0
2009-02-17 12:30:00,10.14,10.16,10.08,10.11,869000.0,7.1709,7.185,7.1284,7.1496,869000.0
2009-02-17 13:00:00,10.11,10.13,10.04,10.07,1024500.0,7.1496,7.1638,7.1001,7.1214,1024500.0
2009-02-17 13:30:00,10.07,10.2,10.04,10.18,1102500.0,7.1214,7.2133,7.1001,7.1991,1102500.0
2009-02-17 14:00:00,10.18,10.27,10.17,10.21,1463500.0,7.1991,7.2628,7.1921,7.2204,1463500.0
2009-02-17 14:30:00,10.21,10.31,10.2,10.22,2143500.0,7.2204,7.2911,7.2133,7.2274,2143500.0
2009-02-17 15:00:00,10.22,10.31,10.16,10.19,1870500.0,7.2274,7.2911,7.185,7.2062,1870500.0
2009-02-17 15:30:00,10.19,10.32,10.14,10.16,3447000.0,7.2062,7.2981,7.1709,7.185,3447000.0
2009-02-18 09:30:00,10.18,10.5,10.18,10.33,1869500.0,7.1991,7.4254,7.1991,7.3052,1869500.0
2009-02-18 10:00:00,10.33,10.45,10.15,10.45,2205500.0,7.3052,7.3901,7.1779,7.3901,2205500.0
2009-02-18 10:30:00,10.45,10.53,10.42,10.47,1656000.0,7.3901,7.4467,7.3689,7.4042,1656000.0
2009-02-18 11:00:00,10.47,10.65,10.43,10.56,1844000.0,7.4042,7.5315,7.3759,7.4679,1844000.0
2009-02-18 11:30:00,10.56,10.57,10.35,10.38,1980000.0,7.4679,7.4749,7.3194,7.3406,1980000.0
2009-02-18 12:00:00,10.39,10.52,10.34,10.48,1533000.0,7.3476,7.4396,7.3123,7.4113,1533000.0
2009-02-18 12:30:00,10.48,10.58,10.44,10.57,1120500.0,7.4113,7.482,7.383,7.4749,1120500.0
2009-02-18 13:00:00,10.57,10.64,10.48,10.54,1952500.0,7.4749,7.5244,7.4113,7.4537,1952500.0
2009-02-18 13:30:00,10.54,10.55,10.4,10.42,1527500.0,7.4537,7.4608,7.3547,7.3689,1527500.0
2009-02-18 14:00:00,10.42,10.53,10.4,10.46,1951000.0,7.3689,7.4467,7.3547,7.3972,1951000.0
2009-02-18 14:30:00,10.46,10.54,10.44,10.54,1891500.0,7.3972,7.4537,7.383,7.4537,1891500.0
2009-02-18 15:00:00,10.54,10.59,10.47,10.51,2391000.0,7.4537,7.4891,7.4042,7.4325,2391000.0
2009-02-18 15:30:00,10.51,10.58,10.49,10.54,2331500.0,7.4325,7.482,7.4184,7.4537,2331500.0
2009-02-19 09:30:00,10.67,11.2,10.61,11.15,2967000.0,7.5457,7.9205,7.5032,7.8851,2967000.0
2009-02-19 10:00:00,11.16,11.25,10.89,11.05,2975000.0,7.8922,7.9558,7.7012,7.8144,2975000.0
2009-02-19 10:30:00,11.04,11.06,10.93,10.95,1280000.0,7.8073,7.8215,7.7295,7.7437,1280000.0
2009-02-19 11:00:00,10.95,11.14,10.95,11.07,1411000.0,7.7437,7.878,7.7437,7.8285,1411000.0
2009-02-19 11:30:00,11.07,11.15,11.0,11.01,991500.0,7.8285,7.8851,7.779,7.7861,991500.0
2009-02-19 12:00:00,11.01,11.09,10.96,11.02,1021000.0,7.7861,7.8427,7.7507,7.7932,1021000.0
2009-02-19 12:30:00,11.02,11.13,11.01,11.09,782500.0,7.7932,7.871,7.7861,7.8427,782500.0
2009-02-19 13:00:00,11.1,11.23,11.06,11.21,836500.0,7.8498,7.9417,7.8215,7.9275,836500.0
2009-02-19 13:30:00,11.2,11.24,11.12,11.16,993500.0,7.9205,7.9488,7.8639,7.8922,993500.0
2009-02-19 14:00:00,11.16,11.23,11.09,11.15,1116000.0,7.8922,7.9417,7.8427,7.8851,1116000.0
2009-02-19 14:30:00,11.15,11.15,11.03,11.05,1799500.0,7.8851,7.8851,7.8002,7.8144,1799500.0
2009-02-19 15:00:00,11.05,11.08,10.89,10.99,1972500.0,7.8144,7.8356,7.7012,7.772,1972500.0
2009-02-19 15:30:00,10.99,10.99,10.81,10.91,2935000.0,7.772,7.772,7.6447,7.7154,2935000.0
2009-02-20 09:30:00,10.64,10.83,10.51,10.81,1837500.0,7.5244,7.6588,7.4325,7.6447,1837500.0
2009-02-20 10:00:00,10.81,10.99,10.75,10.81,2346500.0,7.6447,7.772,7.6022,7.6447,2346500.0
2009-02-20 10:30:00,10.82,10.9,10.74,10.78,1607000.0,7.6517,7.7083,7.5952,7.6235,1607000.0
2009-02-20 11:00:00,10.77,10.8,10.61,10.62,1318000.0,7.6164,7.6376,7.5032,7.5103,1318000.0
2009-02-20 11:30:00,10.62,10.73,10.58,10.73,1060000.0,7.5103,7.5881,7.482,7.5881,1060000.0
2009-02-20 12:00:00,10.73,10.88,10.73,10.83,805500.0,7.5881,7.6942,7.5881,7.6588,805500.0
2009-02-20 12:30:00,10.82,10.86,10.7,10.75,965500.0,7.6517,7.68,7.5669,7.6022,965500.0
2009-02-20 13:00:00,10.74,10.74,10.61,10.63,1201000.0,7.5952,7.5952,7.5032,7.5174,1201000.0
2009-02-20 13:30:00,10.64,10.78,10.61,10.73,1504000.0,7.5244,7.6235,7.5032,7.5881,1504000.0
2009-02-20 14:00:00,10.72,11.01,10.67,10.95,2588000.0,7.581,7.7861,7.5457,7.7437,2588000.0
2009-02-20 14:30:00,10.95,11.21,10.91,11.11,2884000.0,7.7437,7.9275,7.7154,7.8568,2884000.0
2009-02-20 15:00:00,11.11,11.23,11.02,11.15,3187500.0,7.8568,7.9417,7.7932,7.8851,3187500.0
2009-02-20 15:30:00,11.15,11.2,11.08,11.13,3912500.0,7.8851,7.9205,7.8356,7.871,3912500.0
2009-02-23 09:30:00,11.3,11.52,11.22,11.46,3269000.0,7.9912,8.1468,7.9346,8.1043,3269000.0
2009-02-23 10:00:00,11.46,11.48,11.23,11.31,3050000.0,8.1043,8.1185,7.9417,7.9983,3050000.0
2009-02-23 10:30:00,11.32,11.38,11.21,11.23,2475500.0,8.0053,8.0478,7.9275,7.9417,2475500.0
2009-02-23 11:00:00,11.23,11.28,11.07,11.11,1917500.0,7.9417,7.977,7.8285,7.8568,1917500.0
2009-02-23 11:30:00,11.11,11.11,10.92,10.96,1298000.0,7.8568,7.8568,7.7225,7.7507,1298000.0
2009-02-23 12:00:00,10.96,10.97,10.74,10.74,1602000.0,7.7507,7.7578,7.5952,7.5952,1602000.0
2009-02-23 12:30:00,10.74,10.76,10.4,10.43,4286000.0,7.5952,7.6093,7.3547,7.3759,4286000.0
2009-02-23 13:00:00,10.43,10.54,10.37,10.42,2745500.0,7.3759,7.4537,7.3335,7.3689,2745500.0
2009-02-23 13:30:00,10.41,10.47,10.37,10.39,1714000.0,7.3618,7.4042,7.3335,7.3476,1714000.0
2009-02-23 14:00:00,10.39,10.44,10.27,10.43,2259000.0,7.3476,7.383,7.2628,7.3759,2259000.0
2009-02-23 14:30:00,10.43,10.46,10.15,10.16,2756500.0,7.3759,7.3972,7.1779,7.185,2756500.0
2009-02-23 15:00:00,10.16,10.24,10.06,10.07,3030500.0,7.185,7.2416,7.1143,7.1214,3030500.0
2009-02-23 15:30:00,10.08,10.18,9.94,10.0,4828500.0,7.1284,7.1991,7.0294,7.0718,4828500.0
2009-02-24 09:30:00,10.12,10.45,10.06,10.42,3918500.0,7.1567,7.3901,7.1143,7.3689,3918500.0
2009-02-24 10:00:00,10.41,10.53,10.22,10.46,2917500.0,7.3618,7.4467,7.2274,7.3972,2917500.0
2009-02-24 10:30:00,10.46,10.71,10.45,10.62,2672500.0,7.3972,7.5739,7.3901,7.5103,2672500.0
2009-02-24 11:00:00,10.62,10.77,10.59,10.66,1637000.0,7.5103,7.6164,7.4891,7.5386,1637000.0
2009-02-24 11:30:00,10.66,10.68,10.45,10.47,1268000.0,7.5386,7.5527,7.3901,7.4042,1268000.0
2009-02-24 12:00:00,10.47,10.52,10.37,10.49,1141000.0,7.4042,7.4396,7.3335,7.4184,1141000.0
2009-02-24 12:30:00,10.5,10.74,10.49,10.67,1139000.0,7.4254,7.5952,7.4184,7.5457,1139000.0
2009-02-24 13:00:00,10.67,10.86,10.62,10.86,931000.0,7.5457,7.68,7.5103,7.68,931000.0
2009-02-24 13:30:00,10.86,10.9,10.77,10.86,1362500.0,7.68,7.7083,7.6164,7.68,1362500.0
2009-02-24 14:00:00,10.86,11.04,10.84,11.01,1662000.0,7.68,7.8073,7.6659,7.7861,1662000.0
2009-02-24 14:30:00,11.01,11.08,10.9,11.07,2059500.0,7.7861,7.8356,7.7083,7.8285,2059500.0
2009-02-24 15:00:00,11.07,11.25,11.05,11.16,2804000.0,7.8285,7.9558,7.8144,7.8922,2804000.0
2009-02-24 15:30:00,11.16,11.24,11.08,11.08,5874500.0,7.8922,7.9488,7.8356,7.8356,5874500.0
2009-02-25 09:30:00,13.31,13.32,12.4,12.82,22814500.0,9.4126,9.4197,8.7691,9.0661,22814500.0
2009-02-25 10:00:00,12.83,12.91,12.54,12.66,9013500.0,9.0732,9.1298,8.8681,8.953,9013500.0
2009-02-25 10:30:00,12.66,12.82,12.65,12.78,8039000.0,8.953,9.0661,8.9459,9.0378,8039000.0
2009-02-25 11:00:00,12.78,12.85,12.72,12.73,4990500.0,9.0378,9.0873,8.9954,9.0025,4990500.0
2009-02-25 11:30:00,12.73,12.73,12.5,12.55,4544000.0,9.0025,9.0025,8.8398,8.8752,4544000.0
2009-02-25 12:00:00,12.55,12.62,12.5,12.51,3021500.0,8.8752,8.9247,8.8398,8.8469,3021500.0
2009-02-25 12:30:00,12.51,12.53,12.32,12.35,3428500.0,8.8469,8.861,8.7125,8.7337,3428500.0
2009-02-25 13:00:00,12.36,12.49,12.34,12.47,1724500.0,8.7408,8.8327,8.7267,8.8186,1724500.0
2009-02-25 13:30:00,12.47,12.64,12.47,12.6,3290500.0,8.8186,8.9388,8.8186,8.9105,3290500.0
2009-02-25 14:00:00,12.61,12.63,12.38,12.5,4540500.0,8.9176,8.9317,8.7549,8.8398,4540500.0
2009-02-25 14:30:00,12.51,12.63,12.48,12.57,4159000.0,8.8469,8.9317,8.8257,8.8893,4159000.0
2009-02-25 15:00:00,12.56,12.62,12.49,12.56,4362000.0,8.8822,8.9247,8.8327,8.8822,4362000.0
2009-02-25 15:30:00,12.55,12.59,12.3,12.34,4877500.0,8.8752,8.9035,8.6984,8.7267,4877500.0
2009-02-26 09:30:00,12.58,12.84,12.52,12.63,6591000.0,8.8964,9.0803,8.854,8.9317,6591000.0
2009-02-26 10:00:00,12.63,12.78,12.59,12.73,3555500.0,8.9317,9.0378,8.9035,9.0025,3555500.0
2009-02-26 10:30:00,12.73,12.77,12.61,12.73,4048500.0,9.0025,9.0307,8.9176,9.0025,4048500.0
2009-02-26 11:00:00,12.73,12.78,12.68,12.69,2487500.0,9.0025,9.0378,8.9671,8.9742,2487500.0
2009-02-26 11:30:00,12.69,12.74,12.65,12.69,1658500.0,8.9742,9.0095,8.9459,8.9742,1658500.0
2009-02-26 12:00:00,12.69,12.71,12.57,12.57,1470500.0,8.9742,8.9883,8.8893,8.8893,1470500.0
2009-02-26 12:30:00,12.57,12.64,12.55,12.62,1339500.0,8.8893,8.9388,8.8752,8.9247,1339500.0
2009-02-26 13:00:00,12.62,12.66,12.52,12.64,1860500.0,8.9247,8.953,8.854,8.9388,1860500.0
2009-02-26 13:30:00,12.65,12.7,12.59,12.67,2131000.0,8.9459,8.9812,8.9035,8.96,2131000.0
2009-02-26 14:00:00,12.67,12.77,12.64,12.73,2580000.0,8.96,9.0307,8.9388,9.0025,2580000.0
2009-02-26 14:30:00,12.72,12.73,12.57,12.61,3146500.0,8.9954,9.0025,8.8893,8.9176,3146500.0
2009-02-26 15:00:00,12.6,12.63,12.44,12.47,4052500.0,8.9105,8.9317,8.7974,8.8186,4052500.0
2009-02-26 15:30:00,12.47,12.6,12.42,12.55,5485500.0,8.8186,8.9105,8.7832,8.8752,5485500.0
2009-02-27 09:30:00,12.27,12.6,12.1,12.54,2209500.0,8.6772,8.9105,8.5569,8.8681,2209500.0
2009-02-27 10:00:00,12.54,12.85,12.53,12.81,3615000.0,8.8681,9.0873,8.861,9.059,3615000.0
2009-02-27 10:30:00,12.81,12.85,12.75,12.83,3199000.0,9.059,9.0873,9.0166,9.0732,3199000.0
2009-02-27 11:00:00,12.84,12.88,12.71,12.77,2082000.0,9.0803,9.1085,8.9883,9.0307,2082000.0
2009-02-27 11:30:00,12.77,12.9,12.68,12.88,1430000.0,9.0307,9.1227,8.9671,9.1085,1430000.0
2009-02-27 12:00:00,12.88,13.09,12.82,13.06,2106000.0,9.1085,9.257,9.0661,9.2358,2106000.0
2009-02-27 12:30:00,13.05,13.06,12.96,13.04,1839000.0,9.2288,9.2358,9.1651,9.2217,1839000.0
2009-02-27 13:00:00,13.04,13.19,13.02,13.13,2536000.0,9.2217,9.3278,9.2075,9.2853,2536000.0
2009-02-27 13:30:00,13.14,13.23,13.08,13.18,3046500.0,9.2924,9.3561,9.25,9.3207,3046500.0
2009-02-27 14:00:00,13.17,13.19,13.01,13.07,2254000.0,9.3136,9.3278,9.2005,9.2429,2254000.0
2009-02-27 14:30:00,13.07,13.11,12.98,13.0,1797500.0,9.2429,9.2712,9.1793,9.1934,1797500.0
2009-02-27 15:00:00,13.0,13.0,12.81,12.91,2428500.0,9.1934,9.1934,9.059,9.1298,2428500.0
2009-02-27 15:30:00,12.9,13.03,12.84,12.87,4172000.0,9.1227,9.2146,9.0803,9.1015,4172000.0
2009-03-02 09:30:00,12.54,12.69,12.37,12.59,2221500.0,8.8681,8.9742,8.7479,8.9035,2221500.0
2009-03-02 10:00:00,12.59,12.69,12.22,12.25,2963000.0,8.9035,8.9742,8.6418,8.663,2963000.0
2009-03-02 10:30:00,12.24,12.26,12.06,12.13,2194500.0,8.6559,8.6701,8.5286,8.5782,2194500.0
2009-03-02 11:00:00,12.13,12.22,11.94,11.94,2131500.0,8.5782,8.6418,8.4438,8.4438,2131500.0
2009-03-02 11:30:00,11.94,11.99,11.83,11.95,1438500.0,8.4438,8.4791,8.366,8.4509,1438500.0
2009-03-02 12:00:00,11.95,12.09,11.93,12.05,1153500.0,8.4509,8.5499,8.4367,8.5216,1153500.0
2009-03-02 12:30:00,12.05,12.06,11.91,11.96,1269000.0,8.5216,8.5286,8.4226,8.4579,1269000.0
2009-03-02 13:00:00,11.95,12.03,11.84,11.91,1105500.0,8.4509,8.5074,8.3731,8.4226,1105500.0
2009-03-02 13:30:00,11.91,12.02,11.85,12.02,703000.0,8.4226,8.5004,8.3801,8.5004,703000.0
2009-03-02 14:00:00,12.02,12.05,11.9,11.93,963000.0,8.5004,8.5216,8.4155,8.4367,963000.0
2009-03-02 14:30:00,11.94,12.04,11.89,11.91,1034500.0,8.4438,8.5145,8.4084,8.4226,1034500.0
2009-03-02 15:00:00,11.91,11.93,11.74,11.8,1456000.0,8.4226,8.4367,8.3023,8.3448,1456000.0
2009-03-02 15:30:00,11.8,11.87,11.69,11.8,3937500.0,8.3448,8.3943,8.267,8.3448,3937500.0
2009-03-03 09:30:00,12.01,12.34,11.87,12.29,2022500.0,8.4933,8.7267,8.3943,8.6913,2022500.0
2009-03-03 10:00:00,12.29,12.35,12.11,12.3,1832000.0,8.6913,8.7337,8.564,8.6984,1832000.0
2009-03-03 10:30:00,12.3,12.44,12.23,12.31,1795500.0,8.6984,8.7974,8.6489,8.7054,1795500.0
2009-03-03 11:00:00,12.31,12.33,12.07,12.16,1552000.0,8.7054,8.7196,8.5357,8.5994,1552000.0
2009-03-03 11:30:00,12.16,12.2,11.97,11.99,1018500.0,8.5994,8.6277,8.465,8.4791,1018500.0
2009-03-03 12:00:00,11.99,12.37,11.97,12.36,923000.0,8.4791,8.7479,8.465,8.7408,923000.0
2009-03-03 12:30:00,12.36,12.37,12.22,12.28,1058500.0,8.7408,8.7479,8.6418,8.6842,1058500.0
2009-03-03 13:00:00,12.28,12.39,12.23,12.35,766000.0,8.6842,8.762,8.6489,8.7337,766000.0
2009-03-03 13:30:00,12.35,12.38,12.19,12.34,896000.0,8.7337,8.7549,8.6206,8.7267,896000.0
2009-03-03 14:00:00,12.33,12.47,12.31,12.41,1034500.0,8.7196,8.8186,8.7054,8.7762,1034500.0
2009-03-03 14:30:00,12.41,12.56,12.38,12.53,1476500.0,8.7762,8.8822,8.7549,8.861,1476500.0
2009-03-03 15:00:00,12.52,12.54,12.27,12.29,1902500.0,8.854,8.8681,8.6772,8.6913,1902500.0
2009-03-03 15:30:00,12.29,12.31,12.17,12.21,2794000.0,8.6913,8.7054,8.6064,8.6347,2794000.0
2009-03-04 09:30:00,12.6,12.9,12.57,12.75,2260500.0,8.9105,9.1227,8.8893,9.0166,2260500.0
2009-03-04 10:00:00,12.74,12.88,12.66,12.82,2545000.0,9.0095,9.1085,8.953,9.0661,2545000.0
2009-03-04 10:30:00,12.83,12.9,12.78,12.8,1698000.0,9.0732,9.1227,9.0378,9.052,1698000.0
2009-03-04 11:00:00,12.8,12.9,12.67,12.73,1538500.0,9.052,9.1227,8.96,9.0025,1538500.0
2009-03-04 11:30:00,12.73,12.73,12.37,12.61,3218500.0,9.0025,9.0025,8.7479,8.9176,3218500.0
2009-03-04 12:00:00,12.61,12.65,12.48,12.61,1982000.0,8.9176,8.9459,8.8257,8.9176,1982000.0
2009-03-04 12:30:00,12.61,12.73,12.57,12.59,1360500.0,8.9176,9.0025,8.8893,8.9035,1360500.0
2009-03-04 13:00:00,12.6,12.61,12.5,12.55,1249500.0,8.9105,8.9176,8.8398,8.8752,1249500.0
2009-03-04 13:30:00,12.55,12.61,12.5,12.52,934500.0,8.8752,8.9176,8.8398,8.854,934500.0
2009-03-04 14:00:00,12.51,12.67,12.47,12.64,1248000.0,8.8469,8.96,8.8186,8.9388,1248000.0
2009-03-04 14:30:00,12.64,12.76,12.61,12.71,1422500.0,8.9388,9.0237,8.9176,8.9883,1422500.0
2009-03-04 15:00:00,12.71,12.79,12.7,12.75,1508500.0,8.9883,9.0449,8.9812,9.0166,1508500.0
2009-03-04 15:30:00,12.75,12.77,12.55,12.58,3704500.0,9.0166,9.0307,8.8752,8.8964,3704500.0
2009-03-05 09:30:00,12.37,12.59,12.22,12.53,1801500.0,8.7479,8.9035,8.6418,8.861,1801500.0
2009-03-05 10:00:00,12.53,12.68,12.49,12.57,1694500.0,8.861,8.9671,8.8327,8.8893,1694500.0
2009-03-05 10:30:00,12.57,12.64,12.43,12.44,1617000.0,8.8893,8.9388,8.7903,8.7974,1617000.0
2009-03-05 11:00:00,12.44,12.48,12.21,12.28,1518000.0,8.7974,8.8257,8.6347,8.6842,1518000.0
2009-03-05 11:30:00,12.27,12.43,12.24,12.34,1322500.0,8.6772,8.7903,8.6559,8.7267,1322500.0
2009-03-05 12:00:00,12.34,12.37,12.26,12.32,843500.0,8.7267,8.7479,8.6701,8.7125,843500.0
2009-03-05 12:30:00,12.31,12.33,12.23,12.25,703000.0,8.7054,8.7196,8.6489,8.663,703000.0
2009-03-05 13:00:00,12.25,12.32,12.21,12.23,794500.0,8.663,8.7125,8.6347,8.6489,794500.0
2009-03-05 13:30:00,12.23,12.23,12.06,12.12,761500.0,8.6489,8.6489,8.5286,8.5711,761500.0
2009-03-05 14:00:00,12.12,12.15,12.03,12.06,1284500.0,8.5711,8.5923,8.5074,8.5286,1284500.0
2009-03-05 14:30:00,12.06,12.22,12.05,12.14,1535000.0,8.5286,8.6418,8.5216,8.5852,1535000.0
2009-03-05 15:00:00,12.14,12.27,12.11,12.18,1703500.0,8.5852,8.6772,8.564,8.6135,1703500.0
2009-03-05 15:30:00,12.18,12.22,11.99,12.18,3106000.0,8.6135,8.6418,8.4791,8.6135,3106000.0
2009-03-06 09:30:00,12.36,12.42,12.19,12.2,2223000.0,8.7408,8.7832,8.6206,8.6277,2223000.0
2009-03-06 10:00:00,12.2,12.35,12.01,12.11,2788500.0,8.6277,8.7337,8.4933,8.564,2788500.0
2009-03-06 10:30:00,12.11,12.13,11.87,11.89,1901500.0,8.564,8.5782,8.3943,8.4084,1901500.0
2009-03-06 11:00:00,11.89,11.98,11.85,11.97,2117500.0,8.4084,8.4721,8.3801,8.465,2117500.0
2009-03-06 11:30:00,11.97,12.1,11.9,11.93,2048500.0,8.465,8.5569,8.4155,8.4367,2048500.0
2009-03-06 12:00:00,11.93,12.17,11.93,12.11,1104000.0,8.4367,8.6064,8.4367,8.564,1104000.0
2009-03-06 12:30:00,12.11,12.13,11.94,12.04,1182000.0,8.564,8.5782,8.4438,8.5145,1182000.0
2009-03-06 13:00:00,12.04,12.04,11.87,11.92,1552500.0,8.5145,8.5145,8.3943,8.4296,1552500.0
2009-03-06 13:30:00,11.91,11.92,11.82,11.84,1276500.0,8.4226,8.4296,8.3589,8.3731,1276500.0
2009-03-06 14:00:00,11.84,11.93,11.83,11.92,1486000.0,8.3731,8.4367,8.366,8.4296,1486000.0
2009-03-06 14:30:00,11.92,11.93,11.78,11.8,1309000.0,8.4296,8.4367,8.3306,8.3448,1309000.0
2009-03-06 15:00:00,11.8,11.84,11.72,11.77,1909500.0,8.3448,8.3731,8.2882,8.3236,1909500.0
2009-03-06 15:30:00,11.78,12.11,11.76,12.11,4415000.0,8.3306,8.564,8.3165,8.564,4415000.0
2009-03-09 09:30:00,11.74,12.36,11.52,11.97,3914500.0,8.3023,8.7408,8.1468,8.465,3914500.0
2009-03-09 10:00:00,11.97,12.18,11.96,12.05,1642000.0,8.465,8.6135,8.4579,8.5216,1642000.0
2009-03-09 10:30:00,12.04,12.2,11.95,11.96,2164000.0,8.5145,8.6277,8.4509,8.4579,2164000.0
2009-03-09 11:00:00,11.95,12.29,11.95,12.24,1310500.0,8.4509,8.6913,8.4509,8.6559,1310500.0
2009-03-09 11:30:00,12.24,12.32,12.18,12.28,1294500.0,8.6559,8.7125,8.6135,8.6842,1294500.0
2009-03-09 12:00:00,12.27,12.48,12.24,12.39,1134500.0,8.6772,8.8257,8.6559,8.762,1134500.0
2009-03-09 12:30:00,12.39,12.45,12.33,12.35,1021000.0,8.762,8.8045,8.7196,8.7337,1021000.0
2009-03-09 13:00:00,12.35,12.35,12.18,12.29,938500.0,8.7337,8.7337,8.6135,8.6913,938500.0
2009-03-09 13:30:00,12.29,12.43,12.25,12.38,1112000.0,8.6913,8.7903,8.663,8.7549,1112000.0
2009-03-09 14:00:00,12.37,12.42,12.28,12.36,1169500.0,8.7479,8.7832,8.6842,8.7408,1169500.0
2009-03-09 14:30:00,12.35,12.59,12.29,12.43,2575500.0,8.7337,8.9035,8.6913,8.7903,2575500.0
2009-03-09 15:00:00,12.43,12.46,12.16,12.34,1983000.0,8.7903,8.8115,8.5994,8.7267,1983000.0
2009-03-09 15:30:00,12.33,12.39,12.29,12.34,2604500.0,8.7196,8.762,8.6913,8.7267,2604500.0
2009-03-10 09:30:00,12.64,12.81,12.57,12.7,2409500.0,8.9388,9.059,8.8893,8.9812,2409500.0
2009-03-10 10:00:00,12.71,12.88,12.7,12.75,1857500.0,8.9883,9.1085,8.9812,9.0166,1857500.0
2009-03-10 10:30:00,12.75,12.95,12.72,12.93,2002500.0,9.0166,9.158,8.9954,9.1439,2002500.0
2009-03-10 11:00:00,12.93,13.11,12.88,13.06,2320000.0,9.1439,9.2712,9.1085,9.2358,2320000.0
2009-03-10 11:30:00,13.06,13.09,13.02,13.08,1707000.0,9.2358,9.257,9.2075,9.25,1707000.0
2009-03-10 12:00:00,13.08,13.08,12.95,13.04,1626500.0,9.25,9.25,9.158,9.2217,1626500.0
2009-03-10 12:30:00,13.04,13.07,12.99,13.01,1396000.0,9.2217,9.2429,9.1863,9.2005,1396000.0
2009-03-10 13:00:00,13.01,13.05,12.92,12.94,1047500.0,9.2005,9.2288,9.1368,9.151,1047500.0
2009-03-10 13:30:00,12.94,13.0,12.93,12.95,1036000.0,9.151,9.1934,9.1439,9.158,1036000.0
2009-03-10 14:00:00,12.96,12.96,12.78,12.82,1252000.0,9.1651,9.1651,9.0378,9.0661,1252000.0
2009-03-10 14:30:00,12.82,12.89,12.77,12.88,1162000.0,9.0661,9.1156,9.0307,9.1085,1162000.0
2009-03-10 15:00:00,12.89,12.94,12.79,12.92,1252500.0,9.1156,9.151,9.0449,9.1368,1252500.0
2009-03-10 15:30:00,12.92,12.96,12.84,12.91,2836500.0,9.1368,9.1651,9.0803,9.1298,2836500.0
2009-03-11 09:30:00,12.97,13.2,12.88,13.16,1287500.0,9.1722,9.3348,9.1085,9.3066,1287500.0
2009-03-11 10:00:00,13.18,13.25,13.12,13.19,2057500.0,9.3207,9.3702,9.2783,9.3278,2057500.0
2009-03-11 10:30:00,13.18,13.23,13.11,13.21,1847500.0,9.3207,9.3561,9.2712,9.3419,1847500.0
2009-03-11 11:00:00,13.22,13.31,13.21,13.29,1653000.0,9.349,9.4126,9.3419,9.3985,1653000.0
2009-03-11 11:30:00,13.28,13.38,13.23,13.34,1246000.0,9.3914,9.4621,9.3561,9.4338,1246000.0
2009-03-11 12:00:00,13.34,13.36,13.27,13.28,828500.0,9.4338,9.448,9.3843,9.3914,828500.0
2009-03-11 12:30:00,13.28,13.33,13.25,13.26,916000.0,9.3914,9.4268,9.3702,9.3773,916000.0
2009-03-11 13:00:00,13.26,13.74,13.24,13.42,4436000.0,9.3773,9.7167,9.3631,9.4904,4436000.0
2009-03-11 13:30:00,13.43,13.65,13.41,13.54,2086500.0,9.4975,9.6531,9.4833,9.5753,2086500.0
2009-03-11 14:00:00,13.54,13.56,13.33,13.49,1688500.0,9.5753,9.5894,9.4268,9.5399,1688500.0
2009-03-11 14:30:00,13.49,13.74,13.47,13.57,2228000.0,9.5399,9.7167,9.5258,9.5965,2228000.0
2009-03-11 15:00:00,13.57,13.78,13.57,13.71,1447500.0,9.5965,9.745,9.5965,9.6955,1447500.0
2009-03-11 15:30:00,13.72,13.78,13.65,13.65,2231000.0,9.7026,9.745,9.6531,9.6531,2231000.0
2009-03-12 09:30:00,13.53,13.53,13.2,13.41,1891000.0,9.5682,9.5682,9.3348,9.4833,1891000.0
2009-03-12 10:00:00,13.41,13.52,12.99,13.11,2853500.0,9.4833,9.5611,9.1863,9.2712,2853500.0
2009-03-12 10:30:00,13.1,13.3,13.06,13.19,1671500.0,9.2641,9.4056,9.2358,9.3278,1671500.0
2009-03-12 11:00:00,13.19,13.23,13.02,13.09,1025500.0,9.3278,9.3561,9.2075,9.257,1025500.0
2009-03-12 11:30:00,13.09,13.19,13.07,13.15,1074500.0,9.257,9.3278,9.2429,9.2995,1074500.0
2009-03-12 12:00:00,13.15,13.25,13.11,13.19,1650000.0,9.2995,9.3702,9.2712,9.3278,1650000.0
2009-03-12 12:30:00,13.18,13.22,13.12,13.17,1110500.0,9.3207,9.349,9.2783,9.3136,1110500.0
2009-03-12 13:00:00,13.17,13.21,13.13,13.19,1424500.0,9.3136,9.3419,9.2853,9.3278,1424500.0
2009-03-12 13:30:00,13.19,13.2,13.14,13.18,1210500.0,9.3278,9.3348,9.2924,9.3207,1210500.0
2009-03-12 14:00:00,13.18,13.24,13.11,13.17,1577500.0,9.3207,9.3631,9.2712,9.3136,1577500.0
2009-03-12 14:30:00,13.17,13.24,13.13,13.18,1144500.0,9.3136,9.3631,9.2853,9.3207,1144500.0
2009-03-12 15:00:00,13.17,13.32,13.14,13.31,1222000.0,9.3136,9.4197,9.2924,9.4126,1222000.0
2009-03-12 15:30:00,13.3,13.5,13.29,13.48,2320500.0,9.4056,9.547,9.3985,9.5329,2320500.0
2009-03-13 09:30:00,13.51,13.66,13.41,13.58,1743500.0,9.5541,9.6601,9.4833,9.6036,1743500.0
2009-03-13 10:00:00,13.58,13.59,13.43,13.51,1040000.0,9.6036,9.6106,9.4975,9.5541,1040000.0
2009-03-13 10:30:00,13.49,13.61,13.39,13.45,2070500.0,9.5399,9.6248,9.4692,9.5116,2070500.0
2009-03-13 11:00:00,13.44,13.47,13.34,13.43,1186500.0,9.5046,9.5258,9.4338,9.4975,1186500.0
2009-03-13 11:30:00,13.43,13.58,13.4,13.55,1198500.0,9.4975,9.6036,9.4763,9.5824,1198500.0
2009-03-13 12:00:00,13.56,13.71,13.53,13.67,1309500.0,9.5894,9.6955,9.5682,9.6672,1309500.0
2009-03-13 12:30:00,13.68,13.76,13.63,13.69,823000.0,9.6743,9.7309,9.6389,9.6814,823000.0
2009-03-13 13:00:00,13.69,13.72,13.63,13.66,749500.0,9.6814,9.7026,9.6389,9.6601,749500.0
2009-03-13 13:30:00,13.67,13.7,13.62,13.69,531000.0,9.6672,9.6884,9.6319,9.6814,531000.0
2009-03-13 14:00:00,13.68,13.72,13.65,13.7,1009000.0,9.6743,9.7026,9.6531,9.6884,1009000.0
2009-03-13 14:30:00,13.7,13.75,13.61,13.66,1094500.0,9.6884,9.7238,9.6248,9.6601,1094500.0
2009-03-13 15:00:00,13.65,13.84,13.64,13.83,1043000.0,9.6531,9.7874,9.646,9.7804,1043000.0
2009-03-13 15:30:00,13.83,13.9,13.74,13.76,1802000.0,9.7804,9.8299,9.7167,9.7309,1802000.0
2009-03-16 09:30:00,13.67,13.91,13.5,13.86,2799500.0,9.6672,9.8369,9.547,9.8016,2799500.0
2009-03-16 10:00:00,13.86,14.0,13.8,13.91,2360000.0,9.8016,9.9006,9.7591,9.8369,2360000.0
2009-03-16 10:30:00,13.92,14.02,13.83,13.84,2257500.0,9.844,9.9147,9.7804,9.7874,2257500.0
2009-03-16 11:00:00,13.85,14.14,13.83,14.11,1785500.0,9.7945,9.9996,9.7804,9.9784,1785500.0
2009-03-16 11:30:00,14.1,14.13,14.02,14.05,1357500.0,9.9713,9.9925,9.9147,9.9359,1357500.0
2009-03-16 12:00:00,14.05,14.08,13.96,13.98,1428000.0,9.9359,9.9572,9.8723,9.8864,1428000.0
2009-03-16 12:30:00,13.99,14.1,13.99,14.08,1523000.0,9.8935,9.9713,9.8935,9.9572,1523000.0
2009-03-16 13:00:00,14.08,14.09,14.0,14.04,923500.0,9.9572,9.9642,9.9006,9.9289,923500.0
2009-03-16 13:30:00,14.04,14.05,13.94,13.94,1057500.0,9.9289,9.9359,9.8582,9.8582,1057500.0
2009-03-16 14:00:00,13.93,13.97,13.85,13.94,920000.0,9.8511,9.8794,9.7945,9.8582,920000.0
2009-03-16 14:30:00,13.94,13.99,13.89,13.9,1051500.0,9.8582,9.8935,9.8228,9.8299,1051500.0
2009-03-16 15:00:00,13.9,13.91,13.73,13.78,1199500.0,9.8299,9.8369,9.7096,9.745,1199500.0
2009-03-16 15:30:00,13.79,13.87,13.74,13.8,1344500.0,9.7521,9.8087,9.7167,9.7591,1344500.0
2009-03-17 09:30:00,13.69,13.89,13.4,13.56,2781500.0,9.6814,9.8228,9.4763,9.5894,2781500.0
2009-03-17 10:00:00,13.56,13.67,13.48,13.56,1870000.0,9.5894,9.6672,9.5329,9.5894,1870000.0
2009-03-17 10:30:00,13.56,13.6,13.51,13.55,1392500.0,9.5894,9.6177,9.5541,9.5824,1392500.0
2009-03-17 11:00:00,13.56,13.68,13.52,13.62,1241500.0,9.5894,9.6743,9.5611,9.6319,1241500.0
2009-03-17 11:30:00,13.63,13.69,13.59,13.66,966000.0,9.6389,9.6814,9.6106,9.6601,966000.0
2009-03-17 12:00:00,13.66,13.84,13.66,13.81,1314500.0,9.6601,9.7874,9.6601,9.7662,1314500.0
2009-03-17 12:30:00,13.82,13.87,13.75,13.79,1249500.0,9.7733,9.8087,9.7238,9.7521,1249500.0
2009-03-17 13:00:00,13.79,13.86,13.74,13.83,746000.0,9.7521,9.8016,9.7167,9.7804,746000.0
2009-03-17 13:30:00,13.84,13.87,13.71,13.73,719000.0,9.7874,9.8087,9.6955,9.7096,719000.0
2009-03-17 14:00:00,13.74,13.76,13.65,13.69,486000.0,9.7167,9.7309,9.6531,9.6814,486000.0
2009-03-17 14:30:00,13.69,13.76,13.65,13.72,636000.0,9.6814,9.7309,9.6531,9.7026,636000.0
2009-03-17 15:00:00,13.72,13.81,13.71,13.76,779000.0,9.7026,9.7662,9.6955,9.7309,779000.0
2009-03-17 15:30:00,13.76,13.79,13.7,13.79,1365500.0,9.7309,9.7521,9.6884,9.7521,1365500.0
2009-03-18 09:30:00,13.67,13.86,13.46,13.55,1550500.0,9.6672,9.8016,9.5187,9.5824,1550500.0
2009-03-18 10:00:00,13.55,13.58,13.37,13.4,1157000.0,9.5824,9.6036,9.4551,9.4763,1157000.0
2009-03-18 10:30:00,13.4,13.41,13.28,13.3,1877500.0,9.4763,9.4833,9.3914,9.4056,1877500.0
2009-03-18 11:00:00,13.3,13.36,13.24,13.36,1596500.0,9.4056,9.448,9.3631,9.448,1596500.0
2009-03-18 11:30:00,13.36,13.51,13.33,13.51,966000.0,9.448,9.5541,9.4268,9.5541,966000.0
2009-03-18 12:00:00,13.51,13.59,13.51,13.57,1038500.0,9.5541,9.6106,9.5541,9.5965,1038500.0
2009-03-18 12:30:00,13.58,13.66,13.53,13.62,1110000.0,9.6036,9.6601,9.5682,9.6319,1110000.0
2009-03-18 13:00:00,13.62,13.63,13.52,13.62,546000.0,9.6319,9.6389,9.5611,9.6319,546000.0
2009-03-18 13:30:00,13.63,13.71,13.6,13.67,874000.0,9.6389,9.6955,9.6177,9.6672,874000.0
2009-03-18 14:00:00,13.66,13.98,13.64,13.86,1638500.0,9.6601,9.8864,9.646,9.8016,1638500.0
2009-03-18 14:30:00,13.86,13.99,13.78,13.89,2828500.0,9.8016,9.8935,9.745,9.8228,2828500.0
2009-03-18 15:00:00,13.89,13.93,13.63,13.64,3218000.0,9.8228,9.8511,9.6389,9.646,3218000.0
2009-03-18 15:30:00,13.64,13.81,13.57,13.8,3378000.0,9.646,9.7662,9.5965,9.7591,3378000.0
2009-03-19 09:30:00,14.13,14.22,13.89,13.97,1737500.0,9.9925,10.0562,9.8228,9.8794,1737500.0
2009-03-19 10:00:00,13.97,14.21,13.92,14.11,1707000.0,9.8794,10.0491,9.844,9.9784,1707000.0
2009-03-19 10:30:00,14.11,14.31,14.11,14.29,1193000.0,9.9784,10.1198,9.9784,10.1057,1193000.0
2009-03-19 11:00:00,14.29,14.33,14.16,14.2,1020000.0,10.1057,10.134,10.0137,10.042,1020000.0
2009-03-19 11:30:00,14.2,14.23,14.0,14.04,981500.0,10.042,10.0632,9.9006,9.9289,981500.0
2009-03-19 12:00:00,14.04,14.06,13.95,13.99,861500.0,9.9289,9.943,9.8652,9.8935,861500.0
2009-03-19 12:30:00,13.99,14.06,13.98,13.98,996500.0,9.8935,9.943,9.8864,9.8864,996500.0
2009-03-19 13:00:00,13.99,14.04,13.94,14.0,1175000.0,9.8935,9.9289,9.8582,9.9006,1175000.0
2009-03-19 13:30:00,14.0,14.13,13.97,14.1,859500.0,9.9006,9.9925,9.8794,9.9713,859500.0
2009-03-19 14:00:00,14.1,14.13,13.96,13.98,854500.0,9.9713,9.9925,9.8723,9.8864,854500.0
2009-03-19 14:30:00,13.98,13.99,13.89,13.92,1360000.0,9.8864,9.8935,9.8228,9.844,1360000.0
2009-03-19 15:00:00,13.91,13.97,13.88,13.94,1532500.0,9.8369,9.8794,9.8157,9.8582,1532500.0
2009-03-19 15:30:00,13.94,13.97,13.82,13.87,1991000.0,9.8582,9.8794,9.7733,9.8087,1991000.0
2009-03-20 09:30:00,13.99,14.0,13.84,13.88,1157000.0,9.8935,9.9006,9.7874,9.8157,1157000.0
2009-03-20 10:00:00,13.89,13.91,13.81,13.9,1209000.0,9.8228,9.8369,9.7662,9.8299,1209000.0
2009-03-20 10:30:00,13.9,13.91,13.84,13.87,1292500.0,9.8299,9.8369,9.7874,9.8087,1292500.0
2009-03-20 11:00:00,13.87,13.89,13.76,13.83,1150500.0,9.8087,9.8228,9.7309,9.7804,1150500.0
2009-03-20 11:30:00,13.83,13.86,13.73,13.79,897500.0,9.7804,9.8016,9.7096,9.7521,897500.0
2009-03-20 12:00:00,13.79,13.88,13.77,13.85,1257500.0,9.7521,9.8157,9.7379,9.7945,1257500.0
2009-03-20 12:30:00,13.85,13.9,13.82,13.84,1240000.0,9.7945,9.8299,9.7733,9.7874,1240000.0
2009-03-20 13:00:00,13.84,13.85,13.74,13.76,550500.0,9.7874,9.7945,9.7167,9.7309,550500.0
2009-03-20 13:30:00,13.75,13.76,13.64,13.66,880500.0,9.7238,9.7309,9.646,9.6601,880500.0
2009-03-20 14:00:00,13.66,13.66,13.6,13.65,808000.0,9.6601,9.6601,9.6177,9.6531,808000.0
2009-03-20 14:30:00,13.64,13.68,13.6,13.63,848500.0,9.646,9.6743,9.6177,9.6389,848500.0
2009-03-20 15:00:00,13.63,13.75,13.63,13.72,835000.0,9.6389,9.7238,9.6389,9.7026,835000.0
2009-03-20 15:30:00,13.73,13.83,13.57,13.59,2174000.0,9.7096,9.7804,9.5965,9.6106,2174000.0
2009-03-23 09:30:00,13.82,13.91,13.55,13.87,1201000.0,9.7733,9.8369,9.5824,9.8087,1201000.0
2009-03-23 10:00:00,13.9,14.01,13.86,13.91,1141000.0,9.8299,9.9077,9.8016,9.8369,1141000.0
2009-03-23 10:30:00,13.91,13.98,13.89,13.95,972500.0,9.8369,9.8864,9.8228,9.8652,972500.0
2009-03-23 11:00:00,13.95,13.96,13.89,13.9,604000.0,9.8652,9.8723,9.8228,9.8299,604000.0
2009-03-23 11:30:00,13.9,14.05,13.89,14.02,702500.0,9.8299,9.9359,9.8228,9.9147,702500.0
2009-03-23 12:00:00,14.02,14.09,14.01,14.06,521000.0,9.9147,9.9642,9.9077,9.943,521000.0
2009-03-23 12:30:00,14.07,14.13,14.06,14.07,806000.0,9.9501,9.9925,9.943,9.9501,806000.0
2009-03-23 13:00:00,14.08,14.15,14.06,14.09,580000.0,9.9572,10.0067,9.943,9.9642,580000.0
2009-03-23 13:30:00,14.09,14.09,14.0,14.02,674500.0,9.9642,9.9642,9.9006,9.9147,674500.0
2009-03-23 14:00:00,14.03,14.1,13.99,14.08,487000.0,9.9218,9.9713,9.8935,9.9572,487000.0
2009-03-23 14:30:00,14.08,14.19,14.07,14.16,427500.0,9.9572,10.035,9.9501,10.0137,427500.0
2009-03-23 15:00:00,14.16,14.26,14.13,14.24,837000.0,10.0137,10.0845,9.9925,10.0703,837000.0
2009-03-23 15:30:00,14.24,14.33,14.19,14.22,2386000.0,10.0703,10.134,10.035,10.0562,2386000.0
2009-03-24 09:30:00,14.02,14.38,13.87,14.19,1387500.0,9.9147,10.1693,9.8087,10.035,1387500.0
2009-03-24 10:00:00,14.19,14.3,14.19,14.25,1386500.0,10.035,10.1127,10.035,10.0774,1386500.0
2009-03-24 10:30:00,14.24,14.43,14.21,14.29,1416500.0,10.0703,10.2047,10.0491,10.1057,1416500.0
2009-03-24 11:00:00,14.3,14.5,14.27,14.45,1012000.0,10.1127,10.2542,10.0915,10.2188,1012000.0
2009-03-24 11:30:00,14.45,14.56,14.44,14.53,980500.0,10.2188,10.2966,10.2117,10.2754,980500.0
2009-03-24 12:00:00,14.53,14.81,14.51,14.77,1135000.0,10.2754,10.4734,10.2613,10.4451,1135000.0
2009-03-24 12:30:00,14.77,14.83,14.66,14.81,691000.0,10.4451,10.4876,10.3673,10.4734,691000.0
2009-03-24 13:00:00,14.81,14.82,14.73,14.73,500500.0,10.4734,10.4805,10.4168,10.4168,500500.0
2009-03-24 13:30:00,14.73,14.74,14.59,14.63,614000.0,10.4168,10.4239,10.3178,10.3461,614000.0
2009-03-24 14:00:00,14.63,14.8,14.63,14.71,861500.0,10.3461,10.4663,10.3461,10.4027,861500.0
2009-03-24 14:30:00,14.71,14.73,14.54,14.58,932500.0,10.4027,10.4168,10.2825,10.3108,932500.0
2009-03-24 15:00:00,14.59,14.65,14.53,14.59,791000.0,10.3178,10.3603,10.2754,10.3178,791000.0
2009-03-24 15:30:00,14.58,14.62,14.43,14.45,1555500.0,10.3108,10.339,10.2047,10.2188,1555500.0
2009-03-25 09:30:00,14.83,14.83,14.55,14.63,616000.0,10.4876,10.4876,10.2895,10.3461,616000.0
2009-03-25 10:00:00,14.62,14.72,14.59,14.62,805500.0,10.339,10.4098,10.3178,10.339,805500.0
2009-03-25 10:30:00,14.63,14.72,14.54,14.54,1059500.0,10.3461,10.4098,10.2825,10.2825,1059500.0
2009-03-25 11:00:00,14.54,14.59,14.41,14.42,1328500.0,10.2825,10.3178,10.1905,10.1976,1328500.0
2009-03-25 11:30:00,14.42,14.42,14.31,14.36,1350500.0,10.1976,10.1976,10.1198,10.1552,1350500.0
2009-03-25 12:00:00,14.36,14.37,14.31,14.32,729500.0,10.1552,10.1622,10.1198,10.1269,729500.0
2009-03-25 12:30:00,14.32,14.4,14.25,14.39,1122000.0,10.1269,10.1835,10.0774,10.1764,1122000.0
2009-03-25 13:00:00,14.39,14.59,14.38,14.49,1490000.0,10.1764,10.3178,10.1693,10.2471,1490000.0
2009-03-25 13:30:00,14.49,14.52,14.39,14.44,1059000.0,10.2471,10.2683,10.1764,10.2117,1059000.0
2009-03-25 14:00:00,14.44,14.47,14.34,14.41,1038500.0,10.2117,10.233,10.141,10.1905,1038500.0
2009-03-25 14:30:00,14.42,14.43,14.22,14.26,998000.0,10.1976,10.2047,10.0562,10.0845,998000.0
2009-03-25 15:00:00,14.26,14.48,14.21,14.47,1004500.0,10.0845,10.24,10.0491,10.233,1004500.0
2009-03-25 15:30:00,14.47,14.7,14.44,14.65,1583500.0,10.233,10.3956,10.2117,10.3603,1583500.0
2009-03-26 09:30:00,15.03,15.03,14.66,14.7,1227000.0,10.629,10.629,10.3673,10.3956,1227000.0
2009-03-26 10:00:00,14.7,14.73,14.57,14.58,1002000.0,10.3956,10.4168,10.3037,10.3108,1002000.0
2009-03-26 10:30:00,14.59,14.6,14.39,14.42,1295500.0,10.3178,10.3249,10.1764,10.1976,1295500.0
2009-03-26 11:00:00,14.42,14.59,14.39,14.39,1510500.0,10.1976,10.3178,10.1764,10.1764,1510500.0
2009-03-26 11:30:00,14.4,14.56,14.39,14.54,850500.0,10.1835,10.2966,10.1764,10.2825,850500.0
2009-03-26 12:00:00,14.54,14.59,14.49,14.5,736000.0,10.2825,10.3178,10.2471,10.2542,736000.0
2009-03-26 12:30:00,14.5,14.54,14.39,14.42,680500.0,10.2542,10.2825,10.1764,10.1976,680500.0
2009-03-26 13:00:00,14.43,14.51,14.43,14.46,697000.0,10.2047,10.2613,10.2047,10.2259,697000.0
2009-03-26 13:30:00,14.47,14.57,14.44,14.54,780000.0,10.233,10.3037,10.2117,10.2825,780000.0
2009-03-26 14:00:00,14.53,14.69,14.53,14.61,901500.0,10.2754,10.3885,10.2754,10.332,901500.0
2009-03-26 14:30:00,14.61,14.65,14.51,14.51,584500.0,10.332,10.3603,10.2613,10.2613,584500.0
2009-03-26 15:00:00,14.52,14.71,14.51,14.69,1020500.0,10.2683,10.4027,10.2613,10.3885,1020500.0
2009-03-26 15:30:00,14.7,14.8,14.63,14.79,1752500.0,10.3956,10.4663,10.3461,10.4593,1752500.0
2009-03-27 09:30:00,14.63,14.98,14.52,14.91,2456500.0,10.3461,10.5936,10.2683,10.5441,2456500.0
2009-03-27 10:00:00,14.91,14.93,14.71,14.82,1354000.0,10.5441,10.5583,10.4027,10.4805,1354000.0
2009-03-27 10:30:00,14.81,14.9,14.76,14.81,820500.0,10.4734,10.5371,10.438,10.4734,820500.0
2009-03-27 11:00:00,14.81,14.87,14.77,14.82,756000.0,10.4734,10.5158,10.4451,10.4805,756000.0
2009-03-27 11:30:00,14.82,14.83,14.76,14.81,585500.0,10.4805,10.4876,10.438,10.4734,585500.0
2009-03-27 12:00:00,14.81,14.87,14.79,14.81,630500.0,10.4734,10.5158,10.4593,10.4734,630500.0
2009-03-27 12:30:00,14.81,14.86,14.69,14.71,1375500.0,10.4734,10.5088,10.3885,10.4027,1375500.0
2009-03-27 13:00:00,14.7,14.77,14.67,14.71,984000.0,10.3956,10.4451,10.3744,10.4027,984000.0
2009-03-27 13:30:00,14.71,14.78,14.62,14.64,713000.0,10.4027,10.4522,10.339,10.3532,713000.0
2009-03-27 14:00:00,14.64,14.74,14.61,14.71,576500.0,10.3532,10.4239,10.332,10.4027,576500.0
2009-03-27 14:30:00,14.71,14.83,14.68,14.79,564500.0,10.4027,10.4876,10.3815,10.4593,564500.0
2009-03-27 15:00:00,14.8,14.86,14.71,14.73,538000.0,10.4663,10.5088,10.4027,10.4168,538000.0
2009-03-27 15:30:00,14.74,14.77,14.66,14.7,1502500.0,10.4239,10.4451,10.3673,10.3956,1502500.0
2009-03-30 09:30:00,14.4,14.4,14.15,14.25,1414500.0,10.1835,10.1835,10.0067,10.0774,1414500.0
2009-03-30 10:00:00,14.24,14.31,14.19,14.24,893000.0,10.0703,10.1198,10.035,10.0703,893000.0
2009-03-30 10:30:00,14.23,14.23,14.12,14.19,688000.0,10.0632,10.0632,9.9854,10.035,688000.0
2009-03-30 11:00:00,14.18,14.25,14.1,14.15,1094000.0,10.0279,10.0774,9.9713,10.0067,1094000.0
2009-03-30 11:30:00,14.14,14.16,14.03,14.05,1174000.0,9.9996,10.0137,9.9218,9.9359,1174000.0
2009-03-30 12:00:00,14.05,14.09,13.97,14.07,1180000.0,9.9359,9.9642,9.8794,9.9501,1180000.0
2009-03-30 12:30:00,14.07,14.08,14.01,14.02,622000.0,9.9501,9.9572,9.9077,9.9147,622000.0
2009-03-30 13:00:00,14.02,14.07,13.99,14.07,516500.0,9.9147,9.9501,9.8935,9.9501,516500.0
2009-03-30 13:30:00,14.07,14.08,13.96,14.0,530500.0,9.9501,9.9572,9.8723,9.9006,530500.0
2009-03-30 14:00:00,13.99,14.07,13.97,14.04,604000.0,9.8935,9.9501,9.8794,9.9289,604000.0
2009-03-30 14:30:00,14.04,14.1,13.99,13.99,909500.0,9.9289,9.9713,9.8935,9.8935,909500.0
2009-03-30 15:00:00,13.99,14.08,13.96,14.04,1233500.0,9.8935,9.9572,9.8723,9.9289,1233500.0
2009-03-30 15:30:00,14.03,14.17,14.02,14.13,1881000.0,9.9218,10.0208,9.9147,9.9925,1881000.0
2009-03-31 09:30:00,14.25,14.37,14.05,14.11,948500.0,10.0774,10.1622,9.9359,9.9784,948500.0
2009-03-31 10:00:00,14.11,14.18,14.07,14.14,673000.0,9.9784,10.0279,9.9501,9.9996,673000.0
2009-03-31 10:30:00,14.15,14.27,14.15,14.22,714000.0,10.0067,10.0915,10.0067,10.0562,714000.0
2009-03-31 11:00:00,14.24,14.41,14.23,14.39,919000.0,10.0703,10.1905,10.0632,10.1764,919000.0
2009-03-31 11:30:00,14.4,14.4,14.3,14.36,653000.0,10.1835,10.1835,10.1127,10.1552,653000.0
2009-03-31 12:00:00,14.35,14.37,14.28,14.31,432000.0,10.1481,10.1622,10.0986,10.1198,432000.0
2009-03-31 12:30:00,14.3,14.38,14.29,14.36,192000.0,10.1127,10.1693,10.1057,10.1552,192000.0
2009-03-31 13:00:00,14.36,14.4,14.35,14.39,332500.0,10.1552,10.1835,10.1481,10.1764,332500.0
2009-03-31 13:30:00,14.39,14.43,14.31,14.35,543500.0,10.1764,10.2047,10.1198,10.1481,543500.0
2009-03-31 14:00:00,14.36,14.42,14.34,14.39,496000.0,10.1552,10.1976,10.141,10.1764,496000.0
2009-03-31 14:30:00,14.39,14.44,14.38,14.4,643500.0,10.1764,10.2117,10.1693,10.1835,643500.0
2009-03-31 15:00:00,14.41,14.41,14.25,14.33,601000.0,10.1905,10.1905,10.0774,10.134,601000.0
2009-03-31 15:30:00,14.32,14.33,14.18,14.2,1891500.0,10.1269,10.134,10.0279,10.042,1891500.0
2009-04-01 09:30:00,13.9,14.19,13.9,14.19,926500.0,9.8299,10.035,9.8299,10.035,926500.0
2009-04-01 10:00:00,14.19,14.41,14.16,14.29,1331000.0,10.035,10.1905,10.0137,10.1057,1331000.0
2009-04-01 10:30:00,14.3,14.39,14.2,14.27,515500.0,10.1127,10.1764,10.042,10.0915,515500.0
2009-04-01 11:00:00,14.27,14.36,14.26,14.33,299000.0,10.0915,10.1552,10.0845,10.134,299000.0
2009-04-01 11:30:00,14.33,14.5,14.32,14.47,470500.0,10.134,10.2542,10.1269,10.233,470500.0
2009-04-01 12:00:00,14.48,14.56,14.44,14.47,399000.0,10.24,10.2966,10.2117,10.233,399000.0
2009-04-01 12:30:00,14.47,14.5,14.41,14.44,358000.0,10.233,10.2542,10.1905,10.2117,358000.0
2009-04-01 13:00:00,14.43,14.48,14.42,14.43,688000.0,10.2047,10.24,10.1976,10.2047,688000.0
2009-04-01 13:30:00,14.43,14.52,14.39,14.48,701000.0,10.2047,10.2683,10.1764,10.24,701000.0
2009-04-01 14:00:00,14.49,14.56,14.44,14.48,1425000.0,10.2471,10.2966,10.2117,10.24,1425000.0
2009-04-01 14:30:00,14.49,14.54,14.43,14.51,1032500.0,10.2471,10.2825,10.2047,10.2613,1032500.0
2009-04-01 15:00:00,14.52,14.52,14.32,14.42,1986000.0,10.2683,10.2683,10.1269,10.1976,1986000.0
2009-04-01 15:30:00,14.43,14.52,14.37,14.43,2264000.0,10.2047,10.2683,10.1622,10.2047,2264000.0
2009-04-02 09:30:00,14.6,14.8,14.54,14.68,2722500.0,10.3249,10.4663,10.2825,10.3815,2722500.0
2009-04-02 10:00:00,14.68,14.76,14.64,14.67,1360500.0,10.3815,10.438,10.3532,10.3744,1360500.0
2009-04-02 10:30:00,14.67,14.79,14.65,14.78,839000.0,10.3744,10.4593,10.3603,10.4522,839000.0
2009-04-02 11:00:00,14.78,14.8,14.75,14.78,876500.0,10.4522,10.4663,10.431,10.4522,876500.0
2009-04-02 11:30:00,14.78,14.82,14.71,14.8,794000.0,10.4522,10.4805,10.4027,10.4663,794000.0
2009-04-02 12:00:00,14.79,14.87,14.77,14.83,683000.0,10.4593,10.5158,10.4451,10.4876,683000.0
2009-04-02 12:30:00,14.84,14.88,14.77,14.78,761000.0,10.4946,10.5229,10.4451,10.4522,761000.0
2009-04-02 13:00:00,14.77,14.79,14.61,14.77,993000.0,10.4451,10.4593,10.332,10.4451,993000.0
2009-04-02 13:30:00,14.76,14.78,14.7,14.72,724000.0,10.438,10.4522,10.3956,10.4098,724000.0
2009-04-02 14:00:00,14.72,14.77,14.7,14.76,717500.0,10.4098,10.4451,10.3956,10.438,717500.0
2009-04-02 14:30:00,14.77,14.82,14.68,14.73,529000.0,10.4451,10.4805,10.3815,10.4168,529000.0
2009-04-02 15:00:00,14.73,14.75,14.59,14.6,1192000.0,10.4168,10.431,10.3178,10.3249,1192000.0
2009-04-02 15:30:00,14.6,14.62,14.43,14.47,2019000.0,10.3249,10.339,10.2047,10.233,2019000.0
2009-04-03 09:30:00,14.5,14.75,14.4,14.71,748000.0,10.2542,10.431,10.1835,10.4027,748000.0
2009-04-03 10:00:00,14.71,14.75,14.62,14.66,1153500.0,10.4027,10.431,10.339,10.3673,1153500.0
2009-04-03 10:30:00,14.66,14.68,14.46,14.56,889000.0,10.3673,10.3815,10.2259,10.2966,889000.0
2009-04-03 11:00:00,14.56,14.63,14.53,14.59,524000.0,10.2966,10.3461,10.2754,10.3178,524000.0
2009-04-03 11:30:00,14.59,14.72,14.56,14.72,386000.0,10.3178,10.4098,10.2966,10.4098,386000.0
2009-04-03 12:00:00,14.72,14.84,14.71,14.82,709500.0,10.4098,10.4946,10.4027,10.4805,709500.0
2009-04-03 12:30:00,14.81,14.83,14.75,14.77,371500.0,10.4734,10.4876,10.431,10.4451,371500.0
2009-04-03 13:00:00,14.78,14.79,14.7,14.78,472000.0,10.4522,10.4593,10.3956,10.4522,472000.0
2009-04-03 13:30:00,14.78,14.83,14.74,14.8,419000.0,10.4522,10.4876,10.4239,10.4663,419000.0
2009-04-03 14:00:00,14.81,14.89,14.76,14.88,662500.0,10.4734,10.53,10.438,10.5229,662500.0
2009-04-03 14:30:00,14.89,14.89,14.79,14.81,727000.0,10.53,10.53,10.4593,10.4734,727000.0
2009-04-03 15:00:00,14.81,14.82,14.68,14.71,664000.0,10.4734,10.4805,10.3815,10.4027,664000.0
2009-04-03 15:30:00,14.71,14.87,14.68,14.87,1108000.0,10.4027,10.5158,10.3815,10.5158,1108000.0
2009-04-06 09:30:00,14.56,14.57,14.37,14.42,1070500.0,10.2966,10.3037,10.1622,10.1976,1070500.0
2009-04-06 10:00:00,14.42,14.56,14.4,14.41,1117500.0,10.1976,10.2966,10.1835,10.1905,1117500.0
2009-04-06 10:30:00,14.4,14.49,14.35,14.41,933500.0,10.1835,10.2471,10.1481,10.1905,933500.0
2009-04-06 11:00:00,14.41,14.42,14.3,14.38,1072000.0,10.1905,10.1976,10.1127,10.1693,1072000.0
2009-04-06 11:30:00,14.37,14.51,14.36,14.5,1110000.0,10.1622,10.2613,10.1552,10.2542,1110000.0
2009-04-06 12:00:00,14.5,14.52,14.4,14.44,533500.0,10.2542,10.2683,10.1835,10.2117,533500.0
2009-04-06 12:30:00,14.44,14.51,14.42,14.51,889500.0,10.2117,10.2613,10.1976,10.2613,889500.0
2009-04-06 13:00:00,14.51,14.52,14.4,14.42,670000.0,10.2613,10.2683,10.1835,10.1976,670000.0
2009-04-06 13:30:00,14.42,14.52,14.38,14.46,691500.0,10.1976,10.2683,10.1693,10.2259,691500.0
2009-04-06 14:00:00,14.46,14.51,14.4,14.45,781000.0,10.2259,10.2613,10.1835,10.2188,781000.0
2009-04-06 14:30:00,14.45,14.52,14.4,14.47,992000.0,10.2188,10.2683,10.1835,10.233,992000.0
2009-04-06 15:00:00,14.47,14.56,14.41,14.49,869500.0,10.233,10.2966,10.1905,10.2471,869500.0
2009-04-06 15:30:00,14.48,14.62,14.48,14.59,870500.0,10.24,10.339,10.24,10.3178,870500.0
2009-04-07 09:30:00,14.4,14.46,14.24,14.28,683000.0,10.1835,10.2259,10.0703,10.0986,683000.0
2009-04-07 10:00:00,14.27,14.28,14.18,14.28,966500.0,10.0915,10.0986,10.0279,10.0986,966500.0
2009-04-07 10:30:00,14.28,14.33,14.24,14.28,886000.0,10.0986,10.134,10.0703,10.0986,886000.0
2009-04-07 11:00:00,14.28,14.29,14.21,14.26,730500.0,10.0986,10.1057,10.0491,10.0845,730500.0
2009-04-07 11:30:00,14.25,14.28,14.14,14.16,584000.0,10.0774,10.0986,9.9996,10.0137,584000.0
2009-04-07 12:00:00,14.16,14.23,14.16,14.18,683000.0,10.0137,10.0632,10.0137,10.0279,683000.0
2009-04-07 12:30:00,14.18,14.19,14.12,14.14,590000.0,10.0279,10.035,9.9854,9.9996,590000.0
2009-04-07 13:00:00,14.13,14.15,14.06,14.07,557000.0,9.9925,10.0067,9.943,9.9501,557000.0
2009-04-07 13:30:00,14.06,14.1,14.01,14.07,451000.0,9.943,9.9713,9.9077,9.9501,451000.0
2009-04-07 14:00:00,14.06,14.12,14.04,14.07,296000.0,9.943,9.9854,9.9289,9.9501,296000.0
2009-04-07 14:30:00,14.07,14.1,14.04,14.09,559500.0,9.9501,9.9713,9.9289,9.9642,559500.0
2009-04-07 15:00:00,14.1,14.18,14.07,14.11,566500.0,9.9713,10.0279,9.9501,9.9784,566500.0
2009-04-07 15:30:00,14.1,14.21,14.08,14.08,927500.0,9.9713,10.0491,9.9572,9.9572,927500.0
2009-04-08 09:30:00,13.74,14.23,13.74,14.13,1083500.0,9.7167,10.0632,9.7167,9.9925,1083500.0
2009-04-08 10:00:00,14.14,14.16,14.04,14.05,1114500.0,9.9996,10.0137,9.9289,9.9359,1114500.0
2009-04-08 10:30:00,14.06,14.07,13.95,13.99,730500.0,9.943,9.9501,9.8652,9.8935,730500.0
2009-04-08 11:00:00,14.0,14.13,13.99,14.09,553500.0,9.9006,9.9925,9.8935,9.9642,553500.0
2009-04-08 11:30:00,14.09,14.16,14.05,14.11,605000.0,9.9642,10.0137,9.9359,9.9784,605000.0
2009-04-08 12:00:00,14.11,14.17,14.1,14.17,457000.0,9.9784,10.0208,9.9713,10.0208,457000.0
2009-04-08 12:30:00,14.17,14.27,14.16,14.23,383500.0,10.0208,10.0915,10.0137,10.0632,383500.0
2009-04-08 13:00:00,14.23,14.24,14.16,14.2,166000.0,10.0632,10.0703,10.0137,10.042,166000.0
2009-04-08 13:30:00,14.2,14.2,14.1,14.12,347500.0,10.042,10.042,9.9713,9.9854,347500.0
2009-04-08 14:00:00,14.12,14.12,14.04,14.11,966000.0,9.9854,9.9854,9.9289,9.9784,966000.0
2009-04-08 14:30:00,14.11,14.22,14.11,14.18,632500.0,9.9784,10.0562,9.9784,10.0279,632500.0
2009-04-08 15:00:00,14.18,14.29,14.13,14.27,750000.0,10.0279,10.1057,9.9925,10.0915,750000.0
2009-04-08 15:30:00,14.27,14.3,14.21,14.26,1189500.0,10.0915,10.1127,10.0491,10.0845,1189500.0
2009-04-09 09:30:00,14.55,14.58,14.34,14.53,1288500.0,10.2895,10.3108,10.141,10.2754,1288500.0
2009-04-09 10:00:00,14.53,14.62,14.48,14.6,588500.0,10.2754,10.339,10.24,10.3249,588500.0
2009-04-09 10:30:00,14.6,14.63,14.52,14.53,504500.0,10.3249,10.3461,10.2683,10.2754,504500.0
2009-04-09 11:00:00,14.53,14.53,14.36,14.36,510500.0,10.2754,10.2754,10.1552,10.1552,510500.0
2009-04-09 11:30:00,14.37,14.42,14.35,14.38,577000.0,10.1622,10.1976,10.1481,10.1693,577000.0
2009-04-09 12:00:00,14.38,14.45,14.35,14.42,552000.0,10.1693,10.2188,10.1481,10.1976,552000.0
2009-04-09 12:30:00,14.42,14.45,14.42,14.43,345500.0,10.1976,10.2188,10.1976,10.2047,345500.0
2009-04-09 13:00:00,14.43,14.46,14.41,14.43,435000.0,10.2047,10.2259,10.1905,10.2047,435000.0
2009-04-09 13:30:00,14.43,14.46,14.41,14.45,261000.0,10.2047,10.2259,10.1905,10.2188,261000.0
2009-04-09 14:00:00,14.45,14.46,14.4,14.43,341500.0,10.2188,10.2259,10.1835,10.2047,341500.0
2009-04-09 14:30:00,14.43,14.53,14.43,14.52,248500.0,10.2047,10.2754,10.2047,10.2683,248500.0
2009-04-09 15:00:00,14.52,14.6,14.5,14.56,691000.0,10.2683,10.3249,10.2542,10.2966,691000.0
2009-04-09 15:30:00,14.55,14.59,14.52,14.59,788500.0,10.2895,10.3178,10.2683,10.3178,788500.0
2009-04-13 09:30:00,14.33,14.5,14.29,14.4,479500.0,10.134,10.2542,10.1057,10.1835,479500.0
2009-04-13 10:00:00,14.41,14.59,14.41,14.54,532000.0,10.1905,10.3178,10.1905,10.2825,532000.0
2009-04-13 10:30:00,14.54,14.56,14.42,14.48,717000.0,10.2825,10.2966,10.1976,10.24,717000.0
2009-04-13 11:00:00,14.5,14.6,14.44,14.53,549500.0,10.2542,10.3249,10.2117,10.2754,549500.0
2009-04-13 11:30:00,14.52,14.56,14.49,14.53,241500.0,10.2683,10.2966,10.2471,10.2754,241500.0
2009-04-13 12:00:00,14.53,14.54,14.47,14.5,425500.0,10.2754,10.2825,10.233,10.2542,425500.0
2009-04-13 12:30:00,14.49,14.61,14.49,14.59,591500.0,10.2471,10.332,10.2471,10.3178,591500.0
2009-04-13 13:00:00,14.59,14.6,14.52,14.6,428000.0,10.3178,10.3249,10.2683,10.3249,428000.0
2009-04-13 13:30:00,14.61,14.64,14.57,14.64,455000.0,10.332,10.3532,10.3037,10.3532,455000.0
2009-04-13 14:00:00,14.64,14.67,14.61,14.63,314500.0,10.3532,10.3744,10.332,10.3461,314500.0
2009-04-13 14:30:00,14.62,14.65,14.6,14.62,351000.0,10.339,10.3603,10.3249,10.339,351000.0
2009-04-13 15:00:00,14.61,14.72,14.6,14.66,805000.0,10.332,10.4098,10.3249,10.3673,805000.0
2009-04-13 15:30:00,14.66,14.7,14.57,14.58,833000.0,10.3673,10.3956,10.3037,10.3108,833000.0
2009-04-14 09:30:00,14.42,14.66,14.42,14.6,941500.0,10.1976,10.3673,10.1976,10.3249,941500.0
2009-04-14 10:00:00,14.6,14.79,14.59,14.74,715000.0,10.3249,10.4593,10.3178,10.4239,715000.0
2009-04-14 10:30:00,14.75,14.82,14.75,14.81,510500.0,10.431,10.4805,10.431,10.4734,510500.0
2009-04-14 11:00:00,14.8,14.81,14.72,14.72,500500.0,10.4663,10.4734,10.4098,10.4098,500500.0
2009-04-14 11:30:00,14.73,14.87,14.72,14.8,794500.0,10.4168,10.5158,10.4098,10.4663,794500.0
2009-04-14 12:00:00,14.8,14.85,14.73,14.83,1278500.0,10.4663,10.5017,10.4168,10.4876,1278500.0
2009-04-14 12:30:00,14.83,14.84,14.68,14.74,639000.0,10.4876,10.4946,10.3815,10.4239,639000.0
2009-04-14 13:00:00,14.74,14.8,14.71,14.77,432000.0,10.4239,10.4663,10.4027,10.4451,432000.0
2009-04-14 13:30:00,14.77,14.78,14.71,14.75,386500.0,10.4451,10.4522,10.4027,10.431,386500.0
2009-04-14 14:00:00,14.75,14.83,14.72,14.79,633500.0,10.431,10.4876,10.4098,10.4593,633500.0
2009-04-14 14:30:00,14.79,14.85,14.76,14.85,719500.0,10.4593,10.5017,10.438,10.5017,719500.0
2009-04-14 15:00:00,14.85,14.85,14.78,14.81,900000.0,10.5017,10.5017,10.4522,10.4734,900000.0
2009-04-14 15:30:00,14.81,14.87,14.74,14.76,1750000.0,10.4734,10.5158,10.4239,10.438,1750000.0
2009-04-15 09:30:00,14.55,14.79,14.5,14.68,644000.0,10.2895,10.4593,10.2542,10.3815,644000.0
2009-04-15 10:00:00,14.69,14.73,14.64,14.68,325000.0,10.3885,10.4168,10.3532,10.3815,325000.0
2009-04-15 10:30:00,14.68,14.75,14.66,14.72,629500.0,10.3815,10.431,10.3673,10.4098,629500.0
2009-04-15 11:00:00,14.71,14.77,14.69,14.75,671000.0,10.4027,10.4451,10.3885,10.431,671000.0
2009-04-15 11:30:00,14.76,14.93,14.76,14.9,756000.0,10.438,10.5583,10.438,10.5371,756000.0
2009-04-15 12:00:00,14.9,14.92,14.82,14.84,718000.0,10.5371,10.5512,10.4805,10.4946,718000.0
2009-04-15 12:30:00,14.84,14.89,14.8,14.86,354000.0,10.4946,10.53,10.4663,10.5088,354000.0
2009-04-15 13:00:00,14.86,14.89,14.84,14.85,462000.0,10.5088,10.53,10.4946,10.5017,462000.0
2009-04-15 13:30:00,14.85,14.87,14.71,14.81,763500.0,10.5017,10.5158,10.4027,10.4734,763500.0
2009-04-15 14:00:00,14.81,14.86,14.72,14.75,435000.0,10.4734,10.5088,10.4098,10.431,435000.0
2009-04-15 14:30:00,14.75,14.8,14.74,14.78,531500.0,10.431,10.4663,10.4239,10.4522,531500.0
2009-04-15 15:00:00,14.77,14.84,14.76,14.83,604000.0,10.4451,10.4946,10.438,10.4876,604000.0
2009-04-15 15:30:00,14.83,14.93,14.79,14.9,1663000.0,10.4876,10.5583,10.4593,10.5371,1663000.0
2009-04-16 09:30:00,15.0,15.08,14.82,14.85,678000.0,10.6078,10.6643,10.4805,10.5017,678000.0
2009-04-16 10:00:00,14.86,14.88,14.72,14.76,932500.0,10.5088,10.5229,10.4098,10.438,932500.0
2009-04-16 10:30:00,14.76,14.79,14.65,14.74,904000.0,10.438,10.4593,10.3603,10.4239,904000.0
2009-04-16 11:00:00,14.74,14.74,14.64,14.69,511500.0,10.4239,10.4239,10.3532,10.3885,511500.0
2009-04-16 11:30:00,14.69,14.71,14.63,14.66,341000.0,10.3885,10.4027,10.3461,10.3673,341000.0
2009-04-16 12:00:00,14.66,14.72,14.66,14.7,286500.0,10.3673,10.4098,10.3673,10.3956,286500.0
2009-04-16 12:30:00,14.7,14.7,14.66,14.67,489000.0,10.3956,10.3956,10.3673,10.3744,489000.0
2009-04-16 13:00:00,14.67,14.67,14.61,14.62,624500.0,10.3744,10.3744,10.332,10.339,624500.0
2009-04-16 13:30:00,14.62,14.64,14.56,14.62,436500.0,10.339,10.3532,10.2966,10.339,436500.0
2009-04-16 14:00:00,14.63,14.66,14.57,14.63,360000.0,10.3461,10.3673,10.3037,10.3461,360000.0
2009-04-16 14:30:00,14.63,14.75,14.63,14.74,628500.0,10.3461,10.431,10.3461,10.4239,628500.0
2009-04-16 15:00:00,14.74,14.79,14.7,14.75,461000.0,10.4239,10.4593,10.3956,10.431,461000.0
2009-04-16 15:30:00,14.75,14.78,14.6,14.66,988500.0,10.431,10.4522,10.3249,10.3673,988500.0
2009-04-17 09:30:00,14.69,14.75,14.43,14.45,1195500.0,10.3885,10.431,10.2047,10.2188,1195500.0
2009-04-17 10:00:00,14.43,14.48,14.4,14.43,717500.0,10.2047,10.24,10.1835,10.2047,717500.0
2009-04-17 10:30:00,14.42,14.43,14.3,14.31,761500.0,10.1976,10.2047,10.1127,10.1198,761500.0
2009-04-17 11:00:00,14.31,14.36,14.3,14.3,545500.0,10.1198,10.1552,10.1127,10.1127,545500.0
2009-04-17 11:30:00,14.3,14.3,14.15,14.24,1461000.0,10.1127,10.1127,10.0067,10.0703,1461000.0
2009-04-17 12:00:00,14.24,14.24,14.12,14.13,1453500.0,10.0703,10.0703,9.9854,9.9925,1453500.0
2009-04-17 12:30:00,14.12,14.21,14.09,14.21,907000.0,9.9854,10.0491,9.9642,10.0491,907000.0
2009-04-17 13:00:00,14.21,14.24,14.17,14.21,875500.0,10.0491,10.0703,10.0208,10.0491,875500.0
2009-04-17 13:30:00,14.2,14.23,14.17,14.18,498500.0,10.042,10.0632,10.0208,10.0279,498500.0
2009-04-17 14:00:00,14.18,14.2,14.08,14.08,884000.0,10.0279,10.042,9.9572,9.9572,884000.0
2009-04-17 14:30:00,14.08,14.08,13.96,13.96,1648500.0,9.9572,9.9572,9.8723,9.8723,1648500.0
2009-04-17 15:00:00,13.96,14.06,13.96,14.0,1382000.0,9.8723,9.943,9.8723,9.9006,1382000.0
2009-04-17 15:30:00,13.99,14.03,13.96,13.99,2046000.0,9.8935,9.9218,9.8723,9.8935,2046000.0
2009-04-20 09:30:00,13.8,13.8,13.51,13.56,1526000.0,9.7591,9.7591,9.5541,9.5894,1526000.0
2009-04-20 10:00:00,13.55,13.6,13.48,13.55,1227500.0,9.5824,9.6177,9.5329,9.5824,1227500.0
2009-04-20 10:30:00,13.55,13.55,13.48,13.55,529000.0,9.5824,9.5824,9.5329,9.5824,529000.0
2009-04-20 11:00:00,13.54,13.63,13.53,13.59,443000.0,9.5753,9.6389,9.5682,9.6106,443000.0
2009-04-20 11:30:00,13.59,13.62,13.56,13.59,381000.0,9.6106,9.6319,9.5894,9.6106,381000.0
2009-04-20 12:00:00,13.59,13.59,13.51,13.52,303000.0,9.6106,9.6106,9.5541,9.5611,303000.0
2009-04-20 12:30:00,13.53,13.57,13.51,13.57,340500.0,9.5682,9.5965,9.5541,9.5965,340500.0
2009-04-20 13:00:00,13.57,13.58,13.5,13.53,588500.0,9.5965,9.6036,9.547,9.5682,588500.0
2009-04-20 13:30:00,13.53,13.55,13.48,13.5,1016000.0,9.5682,9.5824,9.5329,9.547,1016000.0
2009-04-20 14:00:00,13.5,13.51,13.45,13.48,945500.0,9.547,9.5541,9.5116,9.5329,945500.0
2009-04-20 14:30:00,13.48,13.55,13.45,13.45,825500.0,9.5329,9.5824,9.5116,9.5116,825500.0
2009-04-20 15:00:00,13.45,13.52,13.38,13.4,963500.0,9.5116,9.5611,9.4621,9.4763,963500.0
2009-04-20 15:30:00,13.4,13.54,13.4,13.51,1560000.0,9.4763,9.5753,9.4763,9.5541,1560000.0
2009-04-21 09:30:00,13.28,13.74,13.28,13.73,1111500.0,9.3914,9.7167,9.3914,9.7096,1111500.0
2009-04-21 10:00:00,13.71,13.75,13.52,13.55,482500.0,9.6955,9.7238,9.5611,9.5824,482500.0
2009-04-21 10:30:00,13.55,13.59,13.55,13.57,346000.0,9.5824,9.6106,9.5824,9.5965,346000.0
2009-04-21 11:00:00,13.57,13.67,13.53,13.63,750000.0,9.5965,9.6672,9.5682,9.6389,750000.0
2009-04-21 11:30:00,13.62,13.79,13.57,13.7,1903000.0,9.6319,9.7521,9.5965,9.6884,1903000.0
2009-04-21 12:00:00,13.7,13.72,13.64,13.7,821500.0,9.6884,9.7026,9.646,9.6884,821500.0
2009-04-21 12:30:00,13.7,13.74,13.66,13.68,451500.0,9.6884,9.7167,9.6601,9.6743,451500.0
2009-04-21 13:00:00,13.67,13.71,13.64,13.65,515000.0,9.6672,9.6955,9.646,9.6531,515000.0
2009-04-21 13:30:00,13.65,13.68,13.6,13.63,560000.0,9.6531,9.6743,9.6177,9.6389,560000.0
2009-04-21 14:00:00,13.63,13.65,13.5,13.58,499500.0,9.6389,9.6531,9.547,9.6036,499500.0
2009-04-21 14:30:00,13.59,13.61,13.4,13.41,477500.0,9.6106,9.6248,9.4763,9.4833,477500.0
2009-04-21 15:00:00,13.4,13.46,13.38,13.39,736000.0,9.4763,9.5187,9.4621,9.4692,736000.0
2009-04-21 15:30:00,13.38,13.44,13.33,13.38,1497500.0,9.4621,9.5046,9.4268,9.4621,1497500.0
2009-04-22 09:30:00,13.3,13.78,13.28,13.33,913500.0,9.4056,9.745,9.3914,9.4268,913500.0
2009-04-22 10:00:00,13.33,13.54,13.33,13.5,752000.0,9.4268,9.5753,9.4268,9.547,752000.0
2009-04-22 10:30:00,13.5,13.59,13.5,13.55,674500.0,9.547,9.6106,9.547,9.5824,674500.0
2009-04-22 11:00:00,13.55,13.6,13.53,13.56,506500.0,9.5824,9.6177,9.5682,9.5894,506500.0
2009-04-22 11:30:00,13.56,13.64,13.56,13.62,413000.0,9.5894,9.646,9.5894,9.6319,413000.0
2009-04-22 12:00:00,13.62,13.65,13.56,13.56,450000.0,9.6319,9.6531,9.5894,9.5894,450000.0
2009-04-22 12:30:00,13.56,13.59,13.5,13.56,493000.0,9.5894,9.6106,9.547,9.5894,493000.0
2009-04-22 13:00:00,13.56,13.59,13.47,13.57,383500.0,9.5894,9.6106,9.5258,9.5965,383500.0
2009-04-22 13:30:00,13.57,13.6,13.48,13.48,322000.0,9.5965,9.6177,9.5329,9.5329,322000.0
2009-04-22 14:00:00,13.47,13.58,13.47,13.53,328000.0,9.5258,9.6036,9.5258,9.5682,328000.0
2009-04-22 14:30:00,13.53,13.58,13.46,13.5,399000.0,9.5682,9.6036,9.5187,9.547,399000.0
2009-04-22 15:00:00,13.49,13.58,13.44,13.48,659000.0,9.5399,9.6036,9.5046,9.5329,659000.0
2009-04-22 15:30:00,13.48,13.5,13.16,13.19,1251000.0,9.5329,9.547,9.3066,9.3278,1251000.0
2009-04-23 09:30:00,13.23,13.46,13.01,13.16,1001000.0,9.3561,9.5187,9.2005,9.3066,1001000.0
2009-04-23 10:00:00,13.16,13.23,13.02,13.16,1050500.0,9.3066,9.3561,9.2075,9.3066,1050500.0
2009-04-23 10:30:00,13.16,13.29,13.14,13.15,562500.0,9.3066,9.3985,9.2924,9.2995,562500.0
2009-04-23 11:00:00,13.14,13.17,13.03,13.06,414500.0,9.2924,9.3136,9.2146,9.2358,414500.0
2009-04-23 11:30:00,13.05,13.09,12.97,13.03,616000.0,9.2288,9.257,9.1722,9.2146,616000.0
2009-04-23 12:00:00,13.02,13.11,13.0,13.08,823500.0,9.2075,9.2712,9.1934,9.25,823500.0
2009-04-23 12:30:00,13.08,13.17,13.05,13.15,276500.0,9.25,9.3136,9.2288,9.2995,276500.0
2009-04-23 13:00:00,13.15,13.26,13.14,13.22,224000.0,9.2995,9.3773,9.2924,9.349,224000.0
2009-04-23 13:30:00,13.22,13.26,13.16,13.26,472000.0,9.349,9.3773,9.3066,9.3773,472000.0
2009-04-23 14:00:00,13.26,13.3,13.25,13.28,357000.0,9.3773,9.4056,9.3702,9.3914,357000.0
2009-04-23 14:30:00,13.29,13.34,13.22,13.23,402000.0,9.3985,9.4338,9.349,9.3561,402000.0
2009-04-23 15:00:00,13.23,13.28,13.18,13.28,586500.0,9.3561,9.3914,9.3207,9.3914,586500.0
2009-04-23 15:30:00,13.27,13.58,13.26,13.52,1768500.0,9.3843,9.6036,9.3773,9.5611,1768500.0
2009-04-24 09:30:00,13.68,13.85,13.64,13.8,1854000.0,9.6743,9.7945,9.646,9.7591,1854000.0
2009-04-24 10:00:00,13.82,13.9,13.79,13.86,633500.0,9.7733,9.8299,9.7521,9.8016,633500.0
2009-04-24 10:30:00,13.86,14.1,13.85,14.1,1224000.0,9.8016,9.9713,9.7945,9.9713,1224000.0
2009-04-24 11:00:00,14.1,14.15,13.98,14.02,532000.0,9.9713,10.0067,9.8864,9.9147,532000.0
2009-04-24 11:30:00,14.03,14.15,14.03,14.14,447000.0,9.9218,10.0067,9.9218,9.9996,447000.0
2009-04-24 12:00:00,14.15,14.17,14.11,14.17,404000.0,10.0067,10.0208,9.9784,10.0208,404000.0
2009-04-24 12:30:00,14.16,14.25,14.13,14.19,629000.0,10.0137,10.0774,9.9925,10.035,629000.0
2009-04-24 13:00:00,14.2,14.23,14.19,14.23,250000.0,10.042,10.0632,10.035,10.0632,250000.0
2009-04-24 13:30:00,14.23,14.24,14.17,14.22,479000.0,10.0632,10.0703,10.0208,10.0562,479000.0
2009-04-24 14:00:00,14.22,14.23,14.07,14.2,587000.0,10.0562,10.0632,9.9501,10.042,587000.0
2009-04-24 14:30:00,14.2,14.34,14.2,14.34,596000.0,10.042,10.141,10.042,10.141,596000.0
2009-04-24 15:00:00,14.34,14.4,14.32,14.34,1395500.0,10.141,10.1835,10.1269,10.141,1395500.0
2009-04-24 15:30:00,14.34,14.36,14.16,14.2,1198500.0,10.141,10.1552,10.0137,10.042,1198500.0
2009-04-27 09:30:00,13.77,13.95,13.62,13.83,986500.0,9.7379,9.8652,9.6319,9.7804,986500.0
2009-04-27 10:00:00,13.84,13.99,13.8,13.92,383500.0,9.7874,9.8935,9.7591,9.844,383500.0
2009-04-27 10:30:00,13.92,14.02,13.89,14.02,304500.0,9.844,9.9147,9.8228,9.9147,304500.0
2009-04-27 11:00:00,14.01,14.12,14.01,14.1,721000.0,9.9077,9.9854,9.9077,9.9713,721000.0
2009-04-27 11:30:00,14.1,14.1,14.01,14.01,134000.0,9.9713,9.9713,9.9077,9.9077,134000.0
2009-04-27 12:00:00,14.02,14.06,14.01,14.06,188500.0,9.9147,9.943,9.9077,9.943,188500.0
2009-04-27 12:30:00,14.06,14.08,14.01,14.08,257500.0,9.943,9.9572,9.9077,9.9572,257500.0
2009-04-27 13:00:00,14.08,14.11,14.01,14.01,440000.0,9.9572,9.9784,9.9077,9.9077,440000.0
2009-04-27 13:30:00,14.01,14.07,13.93,13.98,548500.0,9.9077,9.9501,9.8511,9.8864,548500.0
2009-04-27 14:00:00,13.98,13.98,13.87,13.93,386000.0,9.8864,9.8864,9.8087,9.8511,386000.0
2009-04-27 14:30:00,13.93,14.02,13.92,13.98,483500.0,9.8511,9.9147,9.844,9.8864,483500.0
2009-04-27 15:00:00,13.99,14.06,13.92,14.02,554000.0,9.8935,9.943,9.844,9.9147,554000.0
2009-04-27 15:30:00,14.01,14.05,13.95,14.0,991500.0,9.9077,9.9359,9.8652,9.9006,991500.0
2009-04-28 09:30:00,13.68,13.9,13.68,13.88,333000.0,9.6743,9.8299,9.6743,9.8157,333000.0
2009-04-28 10:00:00,13.9,14.03,13.87,14.02,503000.0,9.8299,9.9218,9.8087,9.9147,503000.0
2009-04-28 10:30:00,14.02,14.15,13.99,14.09,406500.0,9.9147,10.0067,9.8935,9.9642,406500.0
2009-04-28 11:00:00,14.09,14.11,13.98,13.98,153000.0,9.9642,9.9784,9.8864,9.8864,153000.0
2009-04-28 11:30:00,13.99,14.01,13.9,13.94,165000.0,9.8935,9.9077,9.8299,9.8582,165000.0
2009-04-28 12:00:00,13.95,14.05,13.95,14.02,197000.0,9.8652,9.9359,9.8652,9.9147,197000.0
2009-04-28 12:30:00,14.02,14.04,13.98,14.01,155000.0,9.9147,9.9289,9.8864,9.9077,155000.0
2009-04-28 13:00:00,14.01,14.03,13.96,13.99,151500.0,9.9077,9.9218,9.8723,9.8935,151500.0
2009-04-28 13:30:00,13.98,14.04,13.96,13.98,211500.0,9.8864,9.9289,9.8723,9.8864,211500.0
2009-04-28 14:00:00,13.98,14.04,13.96,14.01,284000.0,9.8864,9.9289,9.8723,9.9077,284000.0
2009-04-28 14:30:00,14.02,14.09,14.01,14.07,241000.0,9.9147,9.9642,9.9077,9.9501,241000.0
2009-04-28 15:00:00,14.06,14.07,13.95,13.95,341000.0,9.943,9.9501,9.8652,9.8652,341000.0
2009-04-28 15:30:00,13.94,13.99,13.9,13.92,456500.0,9.8582,9.8935,9.8299,9.844,456500.0
2009-04-29 09:30:00,14.05,14.42,14.02,14.36,506000.0,9.9359,10.1976,9.9147,10.1552,506000.0
2009-04-29 10:00:00,14.36,14.4,14.26,14.35,324000.0,10.1552,10.1835,10.0845,10.1481,324000.0
2009-04-29 10:30:00,14.34,14.41,14.34,14.38,459500.0,10.141,10.1905,10.141,10.1693,459500.0
2009-04-29 11:00:00,14.38,14.38,14.34,14.35,345000.0,10.1693,10.1693,10.141,10.1481,345000.0
2009-04-29 11:30:00,14.35,14.35,14.3,14.35,133000.0,10.1481,10.1481,10.1127,10.1481,133000.0
2009-04-29 12:00:00,14.35,14.44,14.34,14.43,413000.0,10.1481,10.2117,10.141,10.2047,413000.0
2009-04-29 12:30:00,14.43,14.44,14.4,14.44,238000.0,10.2047,10.2117,10.1835,10.2117,238000.0
2009-04-29 13:00:00,14.44,14.49,14.43,14.48,273000.0,10.2117,10.2471,10.2047,10.24,273000.0
2009-04-29 13:30:00,14.49,14.53,14.47,14.5,355000.0,10.2471,10.2754,10.233,10.2542,355000.0
2009-04-29 14:00:00,14.49,14.56,14.44,14.53,603500.0,10.2471,10.2966,10.2117,10.2754,603500.0
2009-04-29 14:30:00,14.55,14.58,14.47,14.55,686000.0,10.2895,10.3108,10.233,10.2895,686000.0
2009-04-29 15:00:00,14.55,14.57,14.42,14.44,686500.0,10.2895,10.3037,10.1976,10.2117,686500.0
2009-04-29 15:30:00,14.44,14.52,14.38,14.46,948000.0,10.2117,10.2683,10.1693,10.2259,948000.0
2009-04-30 09:30:00,14.6,14.7,14.5,14.62,641000.0,10.3249,10.3956,10.2542,10.339,641000.0
2009-04-30 10:00:00,14.62,14.77,14.62,14.72,389500.0,10.339,10.4451,10.339,10.4098,389500.0
2009-04-30 10:30:00,14.71,14.74,14.62,14.66,437000.0,10.4027,10.4239,10.339,10.3673,437000.0
2009-04-30 11:00:00,14.66,14.7,14.63,14.67,248500.0,10.3673,10.3956,10.3461,10.3744,248500.0
2009-04-30 11:30:00,14.67,14.68,14.56,14.56,297500.0,10.3744,10.3815,10.2966,10.2966,297500.0
2009-04-30 12:00:00,14.55,14.65,14.54,14.61,308000.0,10.2895,10.3603,10.2825,10.332,308000.0
2009-04-30 12:30:00,14.62,14.62,14.4,14.45,328000.0,10.339,10.339,10.1835,10.2188,328000.0
2009-04-30 13:00:00,14.45,14.52,14.36,14.38,243500.0,10.2188,10.2683,10.1552,10.1693,243500.0
2009-04-30 13:30:00,14.37,14.43,14.35,14.39,388000.0,10.1622,10.2047,10.1481,10.1764,388000.0
2009-04-30 14:00:00,14.37,14.43,14.31,14.4,275000.0,10.1622,10.2047,10.1198,10.1835,275000.0
2009-04-30 14:30:00,14.4,14.41,14.29,14.4,393000.0,10.1835,10.1905,10.1057,10.1835,393000.0
2009-04-30 15:00:00,14.4,14.41,14.27,14.35,616500.0,10.1835,10.1905,10.0915,10.1481,616500.0
2009-04-30 15:30:00,14.34,14.42,14.3,14.35,1081000.0,10.141,10.1976,10.1127,10.1481,1081000.0
2009-05-01 09:30:00,14.46,14.73,14.35,14.73,514500.0,10.2259,10.4168,10.1481,10.4168,514500.0
2009-05-01 10:00:00,14.75,14.89,14.69,14.76,491500.0,10.431,10.53,10.3885,10.438,491500.0
2009-05-01 10:30:00,14.75,14.89,14.73,14.87,337000.0,10.431,10.53,10.4168,10.5158,337000.0
2009-05-01 11:00:00,14.87,15.0,14.86,14.96,682000.0,10.5158,10.6078,10.5088,10.5795,682000.0
2009-05-01 11:30:00,14.96,15.02,14.92,14.98,586500.0,10.5795,10.6219,10.5512,10.5936,586500.0
2009-05-01 12:00:00,14.97,15.06,14.95,14.97,481500.0,10.5866,10.6502,10.5724,10.5866,481500.0
2009-05-01 12:30:00,14.97,15.1,14.95,15.06,526000.0,10.5866,10.6785,10.5724,10.6502,526000.0
2009-05-01 13:00:00,15.06,15.25,15.06,15.24,724500.0,10.6502,10.7846,10.6502,10.7775,724500.0
2009-05-01 13:30:00,15.23,15.25,15.12,15.13,380500.0,10.7704,10.7846,10.6926,10.6997,380500.0
2009-05-01 14:00:00,15.13,15.17,15.0,15.03,625500.0,10.6997,10.728,10.6078,10.629,625500.0
2009-05-01 14:30:00,15.02,15.03,14.94,14.94,700500.0,10.6219,10.629,10.5653,10.5653,700500.0
2009-05-01 15:00:00,14.94,15.01,14.79,14.88,891500.0,10.5653,10.6148,10.4593,10.5229,891500.0
2009-05-01 15:30:00,14.87,14.97,14.83,14.97,1138000.0,10.5158,10.5866,10.4876,10.5866,1138000.0
2009-05-04 09:30:00,15.2,15.22,15.01,15.17,1234000.0,10.7492,10.7634,10.6148,10.728,1234000.0
2009-05-04 10:00:00,15.19,15.22,15.07,15.17,662000.0,10.7421,10.7634,10.6573,10.728,662000.0
2009-05-04 10:30:00,15.17,15.3,15.15,15.19,455000.0,10.728,10.8199,10.7138,10.7421,455000.0
2009-05-04 11:00:00,15.19,15.29,15.18,15.2,370000.0,10.7421,10.8129,10.7351,10.7492,370000.0
2009-05-04 11:30:00,15.2,15.21,15.14,15.2,387000.0,10.7492,10.7563,10.7068,10.7492,387000.0
2009-05-04 12:00:00,15.2,15.24,15.05,15.1,507500.0,10.7492,10.7775,10.6431,10.6785,507500.0
2009-05-04 12:30:00,15.1,15.17,15.08,15.13,275000.0,10.6785,10.728,10.6643,10.6997,275000.0
2009-05-04 13:00:00,15.13,15.14,15.09,15.09,364500.0,10.6997,10.7068,10.6714,10.6714,364500.0
2009-05-04 13:30:00,15.09,15.18,15.09,15.17,406000.0,10.6714,10.7351,10.6714,10.728,406000.0
2009-05-04 14:00:00,15.18,15.23,15.14,15.23,370500.0,10.7351,10.7704,10.7068,10.7704,370500.0
2009-05-04 14:30:00,15.23,15.23,15.07,15.1,658000.0,10.7704,10.7704,10.6573,10.6785,658000.0
2009-05-04 15:00:00,15.1,15.14,15.05,15.07,567000.0,10.6785,10.7068,10.6431,10.6573,567000.0
2009-05-04 15:30:00,15.07,15.1,14.93,15.05,1761000.0,10.6573,10.6785,10.5583,10.6431,1761000.0
2009-05-05 09:30:00,15.07,15.21,14.84,14.86,815500.0,10.6573,10.7563,10.4946,10.5088,815500.0
2009-05-05 10:00:00,14.85,14.96,14.83,14.87,690000.0,10.5017,10.5795,10.4876,10.5158,690000.0
2009-05-05 10:30:00,14.87,14.87,14.72,14.75,583500.0,10.5158,10.5158,10.4098,10.431,583500.0
2009-05-05 11:00:00,14.75,14.79,14.72,14.72,454000.0,10.431,10.4593,10.4098,10.4098,454000.0
2009-05-05 11:30:00,14.73,14.88,14.73,14.84,349500.0,10.4168,10.5229,10.4168,10.4946,349500.0
2009-05-05 12:00:00,14.84,14.9,14.8,14.89,289500.0,10.4946,10.5371,10.4663,10.53,289500.0
2009-05-05 12:30:00,14.89,14.95,14.85,14.94,366000.0,10.53,10.5724,10.5017,10.5653,366000.0
2009-05-05 13:00:00,14.94,15.0,14.92,14.97,272500.0,10.5653,10.6078,10.5512,10.5866,272500.0
2009-05-05 13:30:00,14.97,15.02,14.96,15.01,185500.0,10.5866,10.6219,10.5795,10.6148,185500.0
2009-05-05 14:00:00,15.01,15.04,14.96,14.97,205500.0,10.6148,10.6361,10.5795,10.5866,205500.0
2009-05-05 14:30:00,14.97,14.99,14.94,14.95,284500.0,10.5866,10.6007,10.5653,10.5724,284500.0
2009-05-05 15:00:00,14.95,15.04,14.95,15.03,363500.0,10.5724,10.6361,10.5724,10.629,363500.0
2009-05-05 15:30:00,15.03,15.08,14.98,15.01,715000.0,10.629,10.6643,10.5936,10.6148,715000.0
2009-05-06 09:30:00,15.2,15.2,14.74,14.84,1135000.0,10.7492,10.7492,10.4239,10.4946,1135000.0
2009-05-06 10:00:00,14.83,14.83,14.51,14.53,594000.0,10.4876,10.4876,10.2613,10.2754,594000.0
2009-05-06 10:30:00,14.55,14.67,14.53,14.6,543000.0,10.2895,10.3744,10.2754,10.3249,543000.0
2009-05-06 11:00:00,14.6,14.67,14.56,14.59,459000.0,10.3249,10.3744,10.2966,10.3178,459000.0
2009-05-06 11:30:00,14.59,14.59,14.45,14.58,476500.0,10.3178,10.3178,10.2188,10.3108,476500.0
2009-05-06 12:00:00,14.59,14.72,14.57,14.72,651000.0,10.3178,10.4098,10.3037,10.4098,651000.0
2009-05-06 12:30:00,14.72,14.75,14.6,14.63,755500.0,10.4098,10.431,10.3249,10.3461,755500.0
2009-05-06 13:00:00,14.63,14.67,14.5,14.51,769000.0,10.3461,10.3744,10.2542,10.2613,769000.0
2009-05-06 13:30:00,14.51,14.69,14.49,14.67,439500.0,10.2613,10.3885,10.2471,10.3744,439500.0
2009-05-06 14:00:00,14.67,14.7,14.58,14.69,557500.0,10.3744,10.3956,10.3108,10.3885,557500.0
2009-05-06 14:30:00,14.69,14.72,14.66,14.7,1001500.0,10.3885,10.4098,10.3673,10.3956,1001500.0
2009-05-06 15:00:00,14.71,14.72,14.63,14.66,580500.0,10.4027,10.4098,10.3461,10.3673,580500.0
2009-05-06 15:30:00,14.66,14.77,14.65,14.77,1213500.0,10.3673,10.4451,10.3603,10.4451,1213500.0
2009-05-07 09:30:00,15.0,15.06,14.78,14.97,799000.0,10.6078,10.6502,10.4522,10.5866,799000.0
2009-05-07 10:00:00,14.97,15.0,14.46,14.46,1400500.0,10.5866,10.6078,10.2259,10.2259,1400500.0
2009-05-07 10:30:00,14.46,14.52,14.4,14.52,1444500.0,10.2259,10.2683,10.1835,10.2683,1444500.0
2009-05-07 11:00:00,14.52,14.6,14.45,14.53,909500.0,10.2683,10.3249,10.2188,10.2754,909500.0
2009-05-07 11:30:00,14.53,14.66,14.51,14.65,475000.0,10.2754,10.3673,10.2613,10.3603,475000.0
2009-05-07 12:00:00,14.66,14.72,14.63,14.69,409500.0,10.3673,10.4098,10.3461,10.3885,409500.0
2009-05-07 12:30:00,14.69,14.82,14.69,14.74,205000.0,10.3885,10.4805,10.3885,10.4239,205000.0
2009-05-07 13:00:00,14.73,14.75,14.62,14.64,461500.0,10.4168,10.431,10.339,10.3532,461500.0
2009-05-07 13:30:00,14.64,14.65,14.55,14.59,820500.0,10.3532,10.3603,10.2895,10.3178,820500.0
2009-05-07 14:00:00,14.58,14.66,14.52,14.58,595500.0,10.3108,10.3673,10.2683,10.3108,595500.0
2009-05-07 14:30:00,14.58,14.58,14.49,14.58,538500.0,10.3108,10.3108,10.2471,10.3108,538500.0
2009-05-07 15:00:00,14.59,14.6,14.42,14.43,945500.0,10.3178,10.3249,10.1976,10.2047,945500.0
2009-05-07 15:30:00,14.43,14.58,14.36,14.48,1162500.0,10.2047,10.3108,10.1552,10.24,1162500.0
2009-05-08 09:30:00,14.69,14.8,14.64,14.71,260500.0,10.3885,10.4663,10.3532,10.4027,260500.0
2009-05-08 10:00:00,14.74,14.74,14.44,14.45,643000.0,10.4239,10.4239,10.2117,10.2188,643000.0
2009-05-08 10:30:00,14.46,14.52,14.35,14.44,618500.0,10.2259,10.2683,10.1481,10.2117,618500.0
2009-05-08 11:00:00,14.44,14.51,14.37,14.38,136500.0,10.2117,10.2613,10.1622,10.1693,136500.0
2009-05-08 11:30:00,14.38,14.44,14.33,14.44,262000.0,10.1693,10.2117,10.134,10.2117,262000.0
2009-05-08 12:00:00,14.44,14.56,14.42,14.53,266000.0,10.2117,10.2966,10.1976,10.2754,266000.0
2009-05-08 12:30:00,14.53,14.62,14.53,14.6,541500.0,10.2754,10.339,10.2754,10.3249,541500.0
2009-05-08 13:00:00,14.6,14.65,14.58,14.63,418500.0,10.3249,10.3603,10.3108,10.3461,418500.0
2009-05-08 13:30:00,14.63,14.67,14.59,14.59,543500.0,10.3461,10.3744,10.3178,10.3178,543500.0
2009-05-08 14:00:00,14.59,14.72,14.59,14.67,816500.0,10.3178,10.4098,10.3178,10.3744,816500.0
2009-05-08 14:30:00,14.67,14.68,14.63,14.64,461000.0,10.3744,10.3815,10.3461,10.3532,461000.0
2009-05-08 15:00:00,14.65,14.67,14.58,14.61,603500.0,10.3603,10.3744,10.3108,10.332,603500.0
2009-05-08 15:30:00,14.62,14.78,14.57,14.78,1101000.0,10.339,10.4522,10.3037,10.4522,1101000.0
2009-05-11 09:30:00,15.34,15.52,14.92,15.05,4912500.0,10.8482,10.9755,10.5512,10.6431,4912500.0
2009-05-11 10:00:00,15.04,15.06,14.86,14.91,1472000.0,10.6361,10.6502,10.5088,10.5441,1472000.0
2009-05-11 10:30:00,14.9,15.29,14.88,15.24,1673000.0,10.5371,10.8129,10.5229,10.7775,1673000.0
2009-05-11 11:00:00,15.24,15.26,15.15,15.17,804000.0,10.7775,10.7916,10.7138,10.728,804000.0
2009-05-11 11:30:00,15.18,15.21,15.04,15.1,734500.0,10.7351,10.7563,10.6361,10.6785,734500.0
2009-05-11 12:00:00,15.1,15.13,15.01,15.12,855000.0,10.6785,10.6997,10.6148,10.6926,855000.0
2009-05-11 12:30:00,15.12,15.16,15.08,15.11,712500.0,10.6926,10.7209,10.6643,10.6856,712500.0
2009-05-11 13:00:00,15.11,15.18,15.09,15.14,343000.0,10.6856,10.7351,10.6714,10.7068,343000.0
2009-05-11 13:30:00,15.13,15.25,15.12,15.25,396500.0,10.6997,10.7846,10.6926,10.7846,396500.0
2009-05-11 14:00:00,15.25,15.27,15.2,15.26,1128500.0,10.7846,10.7987,10.7492,10.7916,1128500.0
2009-05-11 14:30:00,15.25,15.29,15.2,15.23,950000.0,10.7846,10.8129,10.7492,10.7704,950000.0
2009-05-11 15:00:00,15.23,15.42,15.22,15.35,1872500.0,10.7704,10.9048,10.7634,10.8553,1872500.0
2009-05-11 15:30:00,15.35,15.37,15.16,15.24,1535500.0,10.8553,10.8694,10.7209,10.7775,1535500.0
2009-05-12 09:30:00,15.27,15.38,15.1,15.38,1207500.0,10.8127,10.8906,10.6923,10.8906,1207500.0
2009-05-12 10:00:00,15.35,15.43,15.25,15.42,1369500.0,10.8693,10.926,10.7985,10.9189,1369500.0
2009-05-12 10:30:00,15.42,15.52,15.34,15.52,1537000.0,10.9189,10.9897,10.8622,10.9897,1537000.0
2009-05-12 11:00:00,15.51,15.61,15.43,15.47,1050500.0,10.9826,11.0534,10.926,10.9543,1050500.0
2009-05-12 11:30:00,15.47,15.56,15.44,15.51,1165500.0,10.9543,11.018,10.9331,10.9826,1165500.0
2009-05-12 12:00:00,15.51,15.56,15.35,15.39,701500.0,10.9826,11.018,10.8693,10.8977,701500.0
2009-05-12 12:30:00,15.4,15.5,15.39,15.45,699500.0,10.9047,10.9755,10.8977,10.9401,699500.0
2009-05-12 13:00:00,15.44,15.52,15.42,15.5,593000.0,10.9331,10.9897,10.9189,10.9755,593000.0
2009-05-12 13:30:00,15.49,15.52,15.42,15.46,712500.0,10.9685,10.9897,10.9189,10.9472,712500.0
2009-05-12 14:00:00,15.46,15.5,15.44,15.44,943500.0,10.9472,10.9755,10.9331,10.9331,943500.0
2009-05-12 14:30:00,15.44,15.52,15.44,15.5,1421500.0,10.9331,10.9897,10.9331,10.9755,1421500.0
2009-05-12 15:00:00,15.5,15.58,15.5,15.57,1854000.0,10.9755,11.0322,10.9755,11.0251,1854000.0
2009-05-12 15:30:00,15.56,15.58,15.41,15.47,1581500.0,11.018,11.0322,10.9118,10.9543,1581500.0
2009-05-13 09:30:00,15.34,15.67,15.15,15.47,1579500.0,10.8622,11.0959,10.7277,10.9543,1579500.0
2009-05-13 10:00:00,15.46,15.52,15.34,15.41,1194500.0,10.9472,10.9897,10.8622,10.9118,1194500.0
2009-05-13 10:30:00,15.42,15.51,15.31,15.31,1013500.0,10.9189,10.9826,10.841,10.841,1013500.0
2009-05-13 11:00:00,15.31,15.39,15.23,15.37,1071000.0,10.841,10.8977,10.7844,10.8835,1071000.0
2009-05-13 11:30:00,15.36,15.37,15.21,15.23,813500.0,10.8764,10.8835,10.7702,10.7844,813500.0
2009-05-13 12:00:00,15.23,15.27,15.14,15.18,870500.0,10.7844,10.8127,10.7206,10.749,870500.0
2009-05-13 12:30:00,15.18,15.2,14.89,14.89,1184500.0,10.749,10.7631,10.5436,10.5436,1184500.0
2009-05-13 13:00:00,14.88,15.02,14.86,14.92,964000.0,10.5365,10.6357,10.5224,10.5648,964000.0
2009-05-13 13:30:00,14.93,15.22,14.91,15.2,700500.0,10.5719,10.7773,10.5578,10.7631,700500.0
2009-05-13 14:00:00,15.2,15.22,15.06,15.14,393500.0,10.7631,10.7773,10.664,10.7206,393500.0
2009-05-13 14:30:00,15.13,15.19,15.08,15.19,188500.0,10.7135,10.756,10.6781,10.756,188500.0
2009-05-13 15:00:00,15.19,15.27,15.15,15.23,917000.0,10.756,10.8127,10.7277,10.7844,917000.0
2009-05-13 15:30:00,15.23,15.47,15.2,15.36,2421500.0,10.7844,10.9543,10.7631,10.8764,2421500.0
2009-05-14 09:30:00,15.14,15.47,15.13,15.28,941500.0,10.7206,10.9543,10.7135,10.8198,941500.0
2009-05-14 10:00:00,15.27,15.41,15.27,15.29,980500.0,10.8127,10.9118,10.8127,10.8268,980500.0
2009-05-14 10:30:00,15.29,15.41,15.21,15.24,549500.0,10.8268,10.9118,10.7702,10.7914,549500.0
2009-05-14 11:00:00,15.24,15.44,15.2,15.37,534500.0,10.7914,10.9331,10.7631,10.8835,534500.0
2009-05-14 11:30:00,15.38,15.39,15.21,15.32,908000.0,10.8906,10.8977,10.7702,10.8481,908000.0
2009-05-14 12:00:00,15.32,15.48,15.32,15.46,613500.0,10.8481,10.9614,10.8481,10.9472,613500.0
2009-05-14 12:30:00,15.46,15.5,15.4,15.46,369000.0,10.9472,10.9755,10.9047,10.9472,369000.0
2009-05-14 13:00:00,15.46,15.55,15.41,15.44,486500.0,10.9472,11.0109,10.9118,10.9331,486500.0
2009-05-14 13:30:00,15.45,15.49,15.41,15.42,714000.0,10.9401,10.9685,10.9118,10.9189,714000.0
2009-05-14 14:00:00,15.42,15.46,15.38,15.39,726500.0,10.9189,10.9472,10.8906,10.8977,726500.0
2009-05-14 14:30:00,15.39,15.47,15.39,15.46,596000.0,10.8977,10.9543,10.8977,10.9472,596000.0
2009-05-14 15:00:00,15.46,15.48,15.39,15.48,1376000.0,10.9472,10.9614,10.8977,10.9614,1376000.0
2009-05-14 15:30:00,15.47,15.57,15.39,15.48,1751500.0,10.9543,11.0251,10.8977,10.9614,1751500.0
2009-05-15 09:30:00,15.5,16.07,15.5,15.9,1682000.0,10.9755,11.3792,10.9755,11.2588,1682000.0
2009-05-15 10:00:00,15.89,16.02,15.78,15.99,1568000.0,11.2517,11.3438,11.1738,11.3225,1568000.0
2009-05-15 10:30:00,16.0,16.1,15.96,16.07,891000.0,11.3296,11.4004,11.3013,11.3792,891000.0
2009-05-15 11:00:00,16.05,16.08,15.98,16.01,826000.0,11.365,11.3862,11.3154,11.3367,826000.0
2009-05-15 11:30:00,16.0,16.02,15.83,15.86,850000.0,11.3296,11.3438,11.2092,11.2305,850000.0
2009-05-15 12:00:00,15.86,16.05,15.84,16.02,717000.0,11.2305,11.365,11.2163,11.3438,717000.0
2009-05-15 12:30:00,16.02,16.02,15.87,15.87,569500.0,11.3438,11.3438,11.2375,11.2375,569500.0
2009-05-15 13:00:00,15.87,15.88,15.79,15.82,566000.0,11.2375,11.2446,11.1809,11.2021,566000.0
2009-05-15 13:30:00,15.82,15.87,15.75,15.87,684500.0,11.2021,11.2375,11.1526,11.2375,684500.0
2009-05-15 14:00:00,15.87,15.9,15.79,15.88,912500.0,11.2375,11.2588,11.1809,11.2446,912500.0
2009-05-15 14:30:00,15.88,15.89,15.76,15.83,417000.0,11.2446,11.2517,11.1597,11.2092,417000.0
2009-05-15 15:00:00,15.84,15.94,15.78,15.92,865000.0,11.2163,11.2871,11.1738,11.2729,865000.0
2009-05-15 15:30:00,15.91,16.01,15.87,15.99,2274000.0,11.2659,11.3367,11.2375,11.3225,2274000.0
2009-05-18 09:30:00,16.1,16.26,15.97,16.13,1993500.0,11.4004,11.5137,11.3084,11.4216,1993500.0
2009-05-18 10:00:00,16.15,16.19,16.05,16.07,833000.0,11.4358,11.4641,11.365,11.3792,833000.0
2009-05-18 10:30:00,16.08,16.32,16.07,16.31,1036500.0,11.3862,11.5562,11.3792,11.5491,1036500.0
2009-05-18 11:00:00,16.3,16.38,16.2,16.27,1223500.0,11.542,11.5987,11.4712,11.5208,1223500.0
2009-05-18 11:30:00,16.27,16.36,16.24,16.3,990500.0,11.5208,11.5845,11.4995,11.542,990500.0
2009-05-18 12:00:00,16.3,16.4,16.29,16.38,790500.0,11.542,11.6128,11.5349,11.5987,790500.0
2009-05-18 12:30:00,16.38,16.52,16.36,16.46,842000.0,11.5987,11.6978,11.5845,11.6553,842000.0
2009-05-18 13:00:00,16.45,16.46,16.36,16.4,501000.0,11.6482,11.6553,11.5845,11.6128,501000.0
2009-05-18 13:30:00,16.4,16.48,16.36,16.36,510000.0,11.6128,11.6695,11.5845,11.5845,510000.0
2009-05-18 14:00:00,16.36,16.41,16.3,16.36,386000.0,11.5845,11.6199,11.542,11.5845,386000.0
2009-05-18 14:30:00,16.37,16.44,16.34,16.41,683000.0,11.5916,11.6412,11.5703,11.6199,683000.0
2009-05-18 15:00:00,16.4,16.41,16.33,16.35,1013500.0,11.6128,11.6199,11.5633,11.5774,1013500.0
2009-05-18 15:30:00,16.35,16.51,16.11,16.45,1521000.0,11.5774,11.6907,11.4075,11.6482,1521000.0
2009-05-19 09:30:00,16.39,16.71,16.34,16.62,1137000.0,11.6058,11.8323,11.5703,11.7686,1137000.0
2009-05-19 10:00:00,16.61,16.63,16.46,16.54,1456000.0,11.7615,11.7757,11.6553,11.712,1456000.0
2009-05-19 10:30:00,16.54,16.59,16.39,16.41,910500.0,11.712,11.7474,11.6058,11.6199,910500.0
2009-05-19 11:00:00,16.41,16.52,16.36,16.52,738500.0,11.6199,11.6978,11.5845,11.6978,738500.0
2009-05-19 11:30:00,16.52,16.58,16.48,16.51,520000.0,11.6978,11.7403,11.6695,11.6907,520000.0
2009-05-19 12:00:00,16.5,16.5,16.4,16.45,1299000.0,11.6836,11.6836,11.6128,11.6482,1299000.0
2009-05-19 12:30:00,16.45,16.46,16.34,16.34,456000.0,11.6482,11.6553,11.5703,11.5703,456000.0
2009-05-19 13:00:00,16.35,16.41,16.26,16.38,495500.0,11.5774,11.6199,11.5137,11.5987,495500.0
2009-05-19 13:30:00,16.39,16.41,16.34,16.39,365500.0,11.6058,11.6199,11.5703,11.6058,365500.0
2009-05-19 14:00:00,16.39,16.49,16.36,16.45,415000.0,11.6058,11.6766,11.5845,11.6482,415000.0
2009-05-19 14:30:00,16.46,16.54,16.43,16.5,549000.0,11.6553,11.712,11.6341,11.6836,549000.0
2009-05-19 15:00:00,16.5,16.55,16.46,16.5,483000.0,11.6836,11.719,11.6553,11.6836,483000.0
2009-05-19 15:30:00,16.49,16.55,16.35,16.35,1225000.0,11.6766,11.719,11.5774,11.5774,1225000.0
2009-05-20 09:30:00,16.61,16.92,16.44,16.8,838000.0,11.7615,11.981,11.6412,11.8961,838000.0
2009-05-20 10:00:00,16.82,16.92,16.77,16.84,826500.0,11.9102,11.981,11.8748,11.9244,826500.0
2009-05-20 10:30:00,16.84,16.85,16.66,16.71,1226000.0,11.9244,11.9315,11.7969,11.8323,1226000.0
2009-05-20 11:00:00,16.71,16.75,16.57,16.62,665500.0,11.8323,11.8607,11.7332,11.7686,665500.0
2009-05-20 11:30:00,16.62,16.73,16.58,16.61,604500.0,11.7686,11.8465,11.7403,11.7615,604500.0
2009-05-20 12:00:00,16.6,16.7,16.56,16.58,524500.0,11.7545,11.8253,11.7261,11.7403,524500.0
2009-05-20 12:30:00,16.58,16.6,16.52,16.55,682500.0,11.7403,11.7545,11.6978,11.719,682500.0
2009-05-20 13:00:00,16.55,16.59,16.48,16.52,978000.0,11.719,11.7474,11.6695,11.6978,978000.0
2009-05-20 13:30:00,16.52,16.6,16.49,16.58,404000.0,11.6978,11.7545,11.6766,11.7403,404000.0
2009-05-20 14:00:00,16.57,16.65,16.5,16.62,511500.0,11.7332,11.7899,11.6836,11.7686,511500.0
2009-05-20 14:30:00,16.61,16.62,16.53,16.58,472500.0,11.7615,11.7686,11.7049,11.7403,472500.0
2009-05-20 15:00:00,16.57,16.58,16.39,16.42,694000.0,11.7332,11.7403,11.6058,11.627,694000.0
2009-05-20 15:30:00,16.4,16.43,16.26,16.3,1244000.0,11.6128,11.6341,11.5137,11.542,1244000.0
2009-05-21 09:30:00,16.01,16.01,15.68,15.86,1363000.0,11.3367,11.3367,11.103,11.2305,1363000.0
2009-05-21 10:00:00,15.85,15.89,15.75,15.76,828500.0,11.2234,11.2517,11.1526,11.1597,828500.0
2009-05-21 10:30:00,15.75,15.76,15.66,15.7,707500.0,11.1526,11.1597,11.0888,11.1172,707500.0
2009-05-21 11:00:00,15.7,15.83,15.68,15.8,824000.0,11.1172,11.2092,11.103,11.188,824000.0
2009-05-21 11:30:00,15.82,15.91,15.8,15.87,1300000.0,11.2021,11.2659,11.188,11.2375,1300000.0
2009-05-21 12:00:00,15.87,15.92,15.8,15.81,593000.0,11.2375,11.2729,11.188,11.1951,593000.0
2009-05-21 12:30:00,15.8,15.89,15.79,15.83,528500.0,11.188,11.2517,11.1809,11.2092,528500.0
2009-05-21 13:00:00,15.82,15.89,15.82,15.82,282000.0,11.2021,11.2517,11.2021,11.2021,282000.0
2009-05-21 13:30:00,15.83,15.91,15.79,15.88,393000.0,11.2092,11.2659,11.1809,11.2446,393000.0
2009-05-21 14:00:00,15.89,15.92,15.82,15.85,1247000.0,11.2517,11.2729,11.2021,11.2234,1247000.0
2009-05-21 14:30:00,15.85,15.91,15.81,15.91,774500.0,11.2234,11.2659,11.1951,11.2659,774500.0
2009-05-21 15:00:00,15.91,15.96,15.86,15.91,1044000.0,11.2659,11.3013,11.2305,11.2659,1044000.0
2009-05-21 15:30:00,15.9,16.05,15.9,16.04,885000.0,11.2588,11.365,11.2588,11.3579,885000.0
2009-05-22 09:30:00,16.21,16.44,16.13,16.4,1162000.0,11.4783,11.6412,11.4216,11.6128,1162000.0
2009-05-22 10:00:00,16.39,16.46,16.33,16.37,983000.0,11.6058,11.6553,11.5633,11.5916,983000.0
2009-05-22 10:30:00,16.37,16.42,16.31,16.39,303500.0,11.5916,11.627,11.5491,11.6058,303500.0
2009-05-22 11:00:00,16.38,16.47,16.36,16.4,325500.0,11.5987,11.6624,11.5845,11.6128,325500.0
2009-05-22 11:30:00,16.4,16.43,16.23,16.27,353500.0,11.6128,11.6341,11.4925,11.5208,353500.0
2009-05-22 12:00:00,16.27,16.35,16.22,16.22,421500.0,11.5208,11.5774,11.4854,11.4854,421500.0
2009-05-22 12:30:00,16.22,16.31,16.17,16.21,487500.0,11.4854,11.5491,11.45,11.4783,487500.0
2009-05-22 13:00:00,16.21,16.22,16.16,16.2,143000.0,11.4783,11.4854,11.4429,11.4712,143000.0
2009-05-22 13:30:00,16.2,16.26,16.15,16.26,184000.0,11.4712,11.5137,11.4358,11.5137,184000.0
2009-05-22 14:00:00,16.26,16.28,16.23,16.27,272500.0,11.5137,11.5279,11.4925,11.5208,272500.0
2009-05-22 14:30:00,16.26,16.28,16.2,16.22,697000.0,11.5137,11.5279,11.4712,11.4854,697000.0
2009-05-22 15:00:00,16.23,16.23,16.12,16.14,389000.0,11.4925,11.4925,11.4146,11.4287,389000.0
2009-05-22 15:30:00,16.14,16.19,16.11,16.15,689500.0,11.4287,11.4641,11.4075,11.4358,689500.0
2009-05-26 09:30:00,15.9,16.25,15.9,16.17,760000.0,11.2588,11.5066,11.2588,11.45,760000.0
2009-05-26 10:00:00,16.17,16.4,16.17,16.36,668500.0,11.45,11.6128,11.45,11.5845,668500.0
2009-05-26 10:30:00,16.37,16.42,16.28,16.36,395000.0,11.5916,11.627,11.5279,11.5845,395000.0
2009-05-26 11:00:00,16.35,16.44,16.35,16.39,635000.0,11.5774,11.6412,11.5774,11.6058,635000.0
2009-05-26 11:30:00,16.38,16.44,16.38,16.42,310000.0,11.5987,11.6412,11.5987,11.627,310000.0
2009-05-26 12:00:00,16.42,16.45,16.39,16.43,313000.0,11.627,11.6482,11.6058,11.6341,313000.0
2009-05-26 12:30:00,16.43,16.48,16.4,16.46,702500.0,11.6341,11.6695,11.6128,11.6553,702500.0
2009-05-26 13:00:00,16.46,16.51,16.44,16.51,509500.0,11.6553,11.6907,11.6412,11.6907,509500.0
2009-05-26 13:30:00,16.5,16.62,16.5,16.6,327000.0,11.6836,11.7686,11.6836,11.7545,327000.0
2009-05-26 14:00:00,16.61,16.64,16.54,16.57,429000.0,11.7615,11.7828,11.712,11.7332,429000.0
2009-05-26 14:30:00,16.57,16.61,16.52,16.54,423500.0,11.7332,11.7615,11.6978,11.712,423500.0
2009-05-26 15:00:00,16.53,16.58,16.51,16.55,366000.0,11.7049,11.7403,11.6907,11.719,366000.0
2009-05-26 15:30:00,16.53,16.63,16.49,16.61,710500.0,11.7049,11.7757,11.6766,11.7615,710500.0
2009-05-27 09:30:00,16.45,16.64,16.4,16.45,911000.0,11.6482,11.7828,11.6128,11.6482,911000.0
2009-05-27 10:00:00,16.45,16.49,16.32,16.39,1105500.0,11.6482,11.6766,11.5562,11.6058,1105500.0
2009-05-27 10:30:00,16.39,16.43,16.36,16.41,838000.0,11.6058,11.6341,11.5845,11.6199,838000.0
2009-05-27 11:00:00,16.42,16.42,16.27,16.34,703000.0,11.627,11.627,11.5208,11.5703,703000.0
2009-05-27 11:30:00,16.33,16.41,16.31,16.39,555500.0,11.5633,11.6199,11.5491,11.6058,555500.0
2009-05-27 12:00:00,16.4,16.41,16.31,16.37,550500.0,11.6128,11.6199,11.5491,11.5916,550500.0
2009-05-27 12:30:00,16.36,16.38,16.31,16.35,443500.0,11.5845,11.5987,11.5491,11.5774,443500.0
2009-05-27 13:00:00,16.34,16.39,16.3,16.3,515500.0,11.5703,11.6058,11.542,11.542,515500.0
2009-05-27 13:30:00,16.3,16.31,16.16,16.21,948000.0,11.542,11.5491,11.4429,11.4783,948000.0
2009-05-27 14:00:00,16.22,16.22,16.14,16.16,574000.0,11.4854,11.4854,11.4287,11.4429,574000.0
2009-05-27 14:30:00,16.16,16.22,16.13,16.14,843500.0,11.4429,11.4854,11.4216,11.4287,843500.0
2009-05-27 15:00:00,16.14,16.17,15.93,15.96,1461500.0,11.4287,11.45,11.28,11.3013,1461500.0
2009-05-27 15:30:00,15.95,15.98,15.85,15.88,2152500.0,11.2942,11.3154,11.2234,11.2446,2152500.0
2009-05-28 09:30:00,16.11,16.25,16.0,16.01,760000.0,11.4075,11.5066,11.3296,11.3367,760000.0
2009-05-28 10:00:00,16.01,16.01,15.81,15.95,728500.0,11.3367,11.3367,11.1951,11.2942,728500.0
2009-05-28 10:30:00,15.95,15.98,15.92,15.96,787500.0,11.2942,11.3154,11.2729,11.3013,787500.0
2009-05-28 11:00:00,15.96,15.98,15.93,15.94,463500.0,11.3013,11.3154,11.28,11.2871,463500.0
2009-05-28 11:30:00,15.94,15.99,15.92,15.94,376500.0,11.2871,11.3225,11.2729,11.2871,376500.0
2009-05-28 12:00:00,15.94,15.95,15.73,15.73,686000.0,11.2871,11.2942,11.1384,11.1384,686000.0
2009-05-28 12:30:00,15.74,15.75,15.64,15.67,686000.0,11.1455,11.1526,11.0747,11.0959,686000.0
2009-05-28 13:00:00,15.67,15.82,15.67,15.71,572500.0,11.0959,11.2021,11.0959,11.1242,572500.0
2009-05-28 13:30:00,15.72,15.76,15.69,15.72,454000.0,11.1313,11.1597,11.1101,11.1313,454000.0
2009-05-28 14:00:00,15.72,15.75,15.63,15.72,928500.0,11.1313,11.1526,11.0676,11.1313,928500.0
2009-05-28 14:30:00,15.72,15.78,15.67,15.7,750500.0,11.1313,11.1738,11.0959,11.1172,750500.0
2009-05-28 15:00:00,15.71,15.72,15.62,15.7,780000.0,11.1242,11.1313,11.0605,11.1172,780000.0
2009-05-28 15:30:00,15.7,15.72,15.65,15.68,1468500.0,11.1172,11.1313,11.0818,11.103,1468500.0
2009-05-29 09:30:00,15.87,15.93,15.72,15.8,1598000.0,11.2375,11.28,11.1313,11.188,1598000.0
2009-05-29 10:00:00,15.81,15.81,15.69,15.7,986000.0,11.1951,11.1951,11.1101,11.1172,986000.0
2009-05-29 10:30:00,15.7,15.7,15.48,15.51,1510000.0,11.1172,11.1172,10.9614,10.9826,1510000.0
2009-05-29 11:00:00,15.52,15.56,15.41,15.41,1057500.0,10.9897,11.018,10.9118,10.9118,1057500.0
2009-05-29 11:30:00,15.41,15.48,15.4,15.45,671500.0,10.9118,10.9614,10.9047,10.9401,671500.0
2009-05-29 12:00:00,15.45,15.56,15.45,15.55,968000.0,10.9401,11.018,10.9401,11.0109,968000.0
2009-05-29 12:30:00,15.55,15.6,15.5,15.51,443500.0,11.0109,11.0464,10.9755,10.9826,443500.0
2009-05-29 13:00:00,15.51,15.54,15.48,15.5,652500.0,10.9826,11.0039,10.9614,10.9755,652500.0
2009-05-29 13:30:00,15.5,15.57,15.48,15.54,522000.0,10.9755,11.0251,10.9614,11.0039,522000.0
2009-05-29 14:00:00,15.53,15.6,15.51,15.59,301500.0,10.9968,11.0464,10.9826,11.0393,301500.0
2009-05-29 14:30:00,15.59,15.63,15.52,15.52,920500.0,11.0393,11.0676,10.9897,10.9897,920500.0
2009-05-29 15:00:00,15.52,15.61,15.48,15.57,1035000.0,10.9897,11.0534,10.9614,11.0251,1035000.0
2009-05-29 15:30:00,15.56,15.61,15.52,15.57,1950000.0,11.018,11.0534,10.9897,11.0251,1950000.0
2009-06-01 09:30:00,15.89,16.2,15.84,15.95,977500.0,11.2517,11.4712,11.2163,11.2942,977500.0
2009-06-01 10:00:00,15.95,16.11,15.95,16.02,1192500.0,11.2942,11.4075,11.2942,11.3438,1192500.0
2009-06-01 10:30:00,16.02,16.06,15.95,15.99,1150000.0,11.3438,11.3721,11.2942,11.3225,1150000.0
2009-06-01 11:00:00,15.99,16.06,15.95,15.98,444000.0,11.3225,11.3721,11.2942,11.3154,444000.0
2009-06-01 11:30:00,15.98,15.99,15.91,15.99,363000.0,11.3154,11.3225,11.2659,11.3225,363000.0
2009-06-01 12:00:00,15.99,16.1,15.99,16.01,884500.0,11.3225,11.4004,11.3225,11.3367,884500.0
2009-06-01 12:30:00,16.01,16.06,15.99,16.01,576000.0,11.3367,11.3721,11.3225,11.3367,576000.0
2009-06-01 13:00:00,16.0,16.01,15.95,15.96,309000.0,11.3296,11.3367,11.2942,11.3013,309000.0
2009-06-01 13:30:00,15.96,16.09,15.96,16.06,245500.0,11.3013,11.3933,11.3013,11.3721,245500.0
2009-06-01 14:00:00,16.06,16.08,16.02,16.03,344000.0,11.3721,11.3862,11.3438,11.3508,344000.0
2009-06-01 14:30:00,16.03,16.05,16.0,16.04,356500.0,11.3508,11.365,11.3296,11.3579,356500.0
2009-06-01 15:00:00,16.04,16.04,15.93,15.99,357500.0,11.3579,11.3579,11.28,11.3225,357500.0
2009-06-01 15:30:00,15.99,16.09,15.93,16.05,1508000.0,11.3225,11.3933,11.28,11.365,1508000.0
2009-06-02 09:30:00,16.02,16.19,15.93,16.17,583500.0,11.3438,11.4641,11.28,11.45,583500.0
2009-06-02 10:00:00,16.18,16.26,16.12,16.2,858500.0,11.4571,11.5137,11.4146,11.4712,858500.0
2009-06-02 10:30:00,16.2,16.24,16.17,16.22,474000.0,11.4712,11.4995,11.45,11.4854,474000.0
2009-06-02 11:00:00,16.22,16.23,16.07,16.07,421500.0,11.4854,11.4925,11.3792,11.3792,421500.0
2009-06-02 11:30:00,16.07,16.08,15.81,15.82,289500.0,11.3792,11.3862,11.1951,11.2021,289500.0
2009-06-02 12:00:00,15.82,15.89,15.82,15.86,330000.0,11.2021,11.2517,11.2021,11.2305,330000.0
2009-06-02 12:30:00,15.86,15.99,15.85,15.97,122000.0,11.2305,11.3225,11.2234,11.3084,122000.0
2009-06-02 13:00:00,15.97,15.97,15.83,15.91,171000.0,11.3084,11.3084,11.2092,11.2659,171000.0
2009-06-02 13:30:00,15.91,15.96,15.89,15.9,100500.0,11.2659,11.3013,11.2517,11.2588,100500.0
2009-06-02 14:00:00,15.9,15.9,15.78,15.85,230000.0,11.2588,11.2588,11.1738,11.2234,230000.0
2009-06-02 14:30:00,15.85,15.9,15.79,15.88,152000.0,11.2234,11.2588,11.1809,11.2446,152000.0
2009-06-02 15:00:00,15.89,15.94,15.87,15.93,419500.0,11.2517,11.2871,11.2375,11.28,419500.0
2009-06-02 15:30:00,15.93,16.0,15.9,15.94,1051500.0,11.28,11.3296,11.2588,11.2871,1051500.0
2009-06-03 09:30:00,15.47,15.6,15.3,15.39,3228000.0,10.9543,11.0464,10.8339,10.8977,3228000.0
2009-06-03 10:00:00,15.38,15.41,15.19,15.21,1471000.0,10.8906,10.9118,10.756,10.7702,1471000.0
2009-06-03 10:30:00,15.19,15.19,15.03,15.14,1054000.0,10.756,10.756,10.6427,10.7206,1054000.0
2009-06-03 11:00:00,15.14,15.16,15.0,15.08,857500.0,10.7206,10.7348,10.6215,10.6781,857500.0
2009-06-03 11:30:00,15.06,15.15,15.02,15.09,1121500.0,10.664,10.7277,10.6357,10.6852,1121500.0
2009-06-03 12:00:00,15.08,15.09,15.03,15.04,499000.0,10.6781,10.6852,10.6427,10.6498,499000.0
2009-06-03 12:30:00,15.03,15.05,14.99,15.0,371500.0,10.6427,10.6569,10.6144,10.6215,371500.0
2009-06-03 13:00:00,14.99,14.99,14.87,14.93,747000.0,10.6144,10.6144,10.5294,10.5719,747000.0
2009-06-03 13:30:00,14.93,14.97,14.83,14.92,770000.0,10.5719,10.6003,10.5011,10.5648,770000.0
2009-06-03 14:00:00,14.92,15.03,14.9,15.03,307500.0,10.5648,10.6427,10.5507,10.6427,307500.0
2009-06-03 14:30:00,15.02,15.16,14.96,15.15,1174500.0,10.6357,10.7348,10.5932,10.7277,1174500.0
2009-06-03 15:00:00,15.15,15.33,15.02,15.27,1581000.0,10.7277,10.8552,10.6357,10.8127,1581000.0
2009-06-03 15:30:00,15.27,15.57,15.27,15.53,2610000.0,10.8127,11.0251,10.8127,10.9968,2610000.0
2009-06-04 09:30:00,15.69,15.79,15.58,15.74,867000.0,11.1101,11.1809,11.0322,11.1455,867000.0
2009-06-04 10:00:00,15.74,15.89,15.71,15.87,724500.0,11.1455,11.2517,11.1242,11.2375,724500.0
2009-06-04 10:30:00,15.88,15.88,15.77,15.85,571500.0,11.2446,11.2446,11.1667,11.2234,571500.0
2009-06-04 11:00:00,15.85,15.88,15.82,15.85,623000.0,11.2234,11.2446,11.2021,11.2234,623000.0
2009-06-04 11:30:00,15.85,15.92,15.83,15.86,354000.0,11.2234,11.2729,11.2092,11.2305,354000.0
2009-06-04 12:00:00,15.85,15.87,15.81,15.84,375500.0,11.2234,11.2375,11.1951,11.2163,375500.0
2009-06-04 12:30:00,15.84,15.93,15.83,15.93,282000.0,11.2163,11.28,11.2092,11.28,282000.0
2009-06-04 13:00:00,15.93,16.07,15.93,16.01,466000.0,11.28,11.3792,11.28,11.3367,466000.0
2009-06-04 13:30:00,16.02,16.05,15.99,16.04,343000.0,11.3438,11.365,11.3225,11.3579,343000.0
2009-06-04 14:00:00,16.04,16.05,15.95,15.96,494000.0,11.3579,11.365,11.2942,11.3013,494000.0
2009-06-04 14:30:00,15.96,15.96,15.86,15.91,578500.0,11.3013,11.3013,11.2305,11.2659,578500.0
2009-06-04 15:00:00,15.91,15.91,15.83,15.86,633500.0,11.2659,11.2659,11.2092,11.2305,633500.0
2009-06-04 15:30:00,15.85,15.93,15.81,15.89,1222500.0,11.2234,11.28,11.1951,11.2517,1222500.0
2009-06-05 09:30:00,16.03,16.04,15.58,15.61,541000.0,11.3508,11.3579,11.0322,11.0534,541000.0
2009-06-05 10:00:00,15.62,15.7,15.49,15.66,479500.0,11.0605,11.1172,10.9685,11.0888,479500.0
2009-06-05 10:30:00,15.66,15.79,15.64,15.78,371500.0,11.0888,11.1809,11.0747,11.1738,371500.0
2009-06-05 11:00:00,15.78,15.84,15.76,15.82,462000.0,11.1738,11.2163,11.1597,11.2021,462000.0
2009-06-05 11:30:00,15.82,15.82,15.77,15.8,311500.0,11.2021,11.2021,11.1667,11.188,311500.0
2009-06-05 12:00:00,15.79,15.83,15.77,15.82,422500.0,11.1809,11.2092,11.1667,11.2021,422500.0
2009-06-05 12:30:00,15.83,15.91,15.82,15.86,446500.0,11.2092,11.2659,11.2021,11.2305,446500.0
2009-06-05 13:00:00,15.86,15.89,15.78,15.83,470000.0,11.2305,11.2517,11.1738,11.2092,470000.0
2009-06-05 13:30:00,15.83,15.87,15.8,15.8,267500.0,11.2092,11.2375,11.188,11.188,267500.0
2009-06-05 14:00:00,15.81,15.83,15.72,15.77,370000.0,11.1951,11.2092,11.1313,11.1667,370000.0
2009-06-05 14:30:00,15.76,15.81,15.73,15.75,204000.0,11.1597,11.1951,11.1384,11.1526,204000.0
2009-06-05 15:00:00,15.75,15.8,15.71,15.76,241000.0,11.1526,11.188,11.1242,11.1597,241000.0
2009-06-05 15:30:00,15.76,15.82,15.62,15.74,754500.0,11.1597,11.2021,11.0605,11.1455,754500.0
2009-06-08 09:30:00,15.57,15.65,15.23,15.33,533500.0,11.0251,11.0818,10.7844,10.8552,533500.0
2009-06-08 10:00:00,15.33,15.44,15.33,15.42,446000.0,10.8552,10.9331,10.8552,10.9189,446000.0
2009-06-08 10:30:00,15.42,15.55,15.41,15.49,310500.0,10.9189,11.0109,10.9118,10.9685,310500.0
2009-06-08 11:00:00,15.49,15.54,15.41,15.45,962000.0,10.9685,11.0039,10.9118,10.9401,962000.0
2009-06-08 11:30:00,15.44,15.44,15.4,15.42,95000.0,10.9331,10.9331,10.9047,10.9189,95000.0
2009-06-08 12:00:00,15.43,15.44,15.38,15.41,71000.0,10.926,10.9331,10.8906,10.9118,71000.0
2009-06-08 12:30:00,15.41,15.48,15.41,15.46,53000.0,10.9118,10.9614,10.9118,10.9472,53000.0
2009-06-08 13:00:00,15.46,15.49,15.44,15.49,80000.0,10.9472,10.9685,10.9331,10.9685,80000.0
2009-06-08 13:30:00,15.49,15.58,15.49,15.57,50500.0,10.9685,11.0322,10.9685,11.0251,50500.0
2009-06-08 14:00:00,15.57,15.6,15.57,15.6,126000.0,11.0251,11.0464,11.0251,11.0464,126000.0
2009-06-08 14:30:00,15.6,15.62,15.57,15.59,109000.0,11.0464,11.0605,11.0251,11.0393,109000.0
2009-06-08 15:00:00,15.59,15.7,15.56,15.67,262500.0,11.0393,11.1172,11.018,11.0959,262500.0
2009-06-08 15:30:00,15.67,15.74,15.64,15.64,478000.0,11.0959,11.1455,11.0747,11.0747,478000.0
2009-06-09 09:30:00,15.76,15.81,15.66,15.66,499500.0,11.1597,11.1951,11.0888,11.0888,499500.0
2009-06-09 10:00:00,15.67,15.77,15.66,15.73,221000.0,11.0959,11.1667,11.0888,11.1384,221000.0
2009-06-09 10:30:00,15.72,15.83,15.69,15.72,345500.0,11.1313,11.2092,11.1101,11.1313,345500.0
2009-06-09 11:00:00,15.71,15.74,15.69,15.69,134500.0,11.1242,11.1455,11.1101,11.1101,134500.0
2009-06-09 11:30:00,15.69,15.71,15.59,15.62,339000.0,11.1101,11.1242,11.0393,11.0605,339000.0
2009-06-09 12:00:00,15.62,15.71,15.62,15.7,364000.0,11.0605,11.1242,11.0605,11.1172,364000.0
2009-06-09 12:30:00,15.7,15.75,15.7,15.75,179000.0,11.1172,11.1526,11.1172,11.1526,179000.0
2009-06-09 13:00:00,15.76,15.8,15.75,15.79,129000.0,11.1597,11.188,11.1526,11.1809,129000.0
2009-06-09 13:30:00,15.8,15.91,15.77,15.87,402500.0,11.188,11.2659,11.1667,11.2375,402500.0
2009-06-09 14:00:00,15.88,15.99,15.87,15.99,234500.0,11.2446,11.3225,11.2375,11.3225,234500.0
2009-06-09 14:30:00,15.99,16.05,15.94,16.05,328500.0,11.3225,11.365,11.2871,11.365,328500.0
2009-06-09 15:00:00,16.05,16.09,16.01,16.04,631500.0,11.365,11.3933,11.3367,11.3579,631500.0
2009-06-09 15:30:00,16.04,16.09,16.0,16.02,770500.0,11.3579,11.3933,11.3296,11.3438,770500.0
2009-06-10 09:30:00,16.17,16.38,16.1,16.21,1017000.0,11.45,11.5987,11.4004,11.4783,1017000.0
2009-06-10 10:00:00,16.22,16.23,15.92,16.01,1184000.0,11.4854,11.4925,11.2729,11.3367,1184000.0
2009-06-10 10:30:00,16.01,16.07,15.84,15.89,447500.0,11.3367,11.3792,11.2163,11.2517,447500.0
2009-06-10 11:00:00,15.89,15.94,15.8,15.94,376500.0,11.2517,11.2871,11.188,11.2871,376500.0
2009-06-10 11:30:00,15.95,16.04,15.95,16.0,198000.0,11.2942,11.3579,11.2942,11.3296,198000.0
2009-06-10 12:00:00,16.0,16.1,15.98,16.07,210000.0,11.3296,11.4004,11.3154,11.3792,210000.0
2009-06-10 12:30:00,16.08,16.08,16.03,16.05,352000.0,11.3862,11.3862,11.3508,11.365,352000.0
2009-06-10 13:00:00,16.06,16.07,15.94,15.96,663000.0,11.3721,11.3792,11.2871,11.3013,663000.0
2009-06-10 13:30:00,15.96,15.98,15.86,15.91,291000.0,11.3013,11.3154,11.2305,11.2659,291000.0
2009-06-10 14:00:00,15.91,16.03,15.86,16.0,241500.0,11.2659,11.3508,11.2305,11.3296,241500.0
2009-06-10 14:30:00,16.0,16.05,15.95,16.04,209000.0,11.3296,11.365,11.2942,11.3579,209000.0
2009-06-10 15:00:00,16.04,16.1,16.01,16.05,318500.0,11.3579,11.4004,11.3367,11.365,318500.0
2009-06-10 15:30:00,16.04,16.15,16.04,16.08,733500.0,11.3579,11.4358,11.3579,11.3862,733500.0
2009-06-11 09:30:00,16.22,16.35,16.07,16.26,586000.0,11.4854,11.5774,11.3792,11.5137,586000.0
2009-06-11 10:00:00,16.27,16.39,16.2,16.37,422000.0,11.5208,11.6058,11.4712,11.5916,422000.0
2009-06-11 10:30:00,16.38,16.6,16.38,16.49,871500.0,11.5987,11.7545,11.5987,11.6766,871500.0
2009-06-11 11:00:00,16.49,16.54,16.47,16.52,418500.0,11.6766,11.712,11.6624,11.6978,418500.0
2009-06-11 11:30:00,16.52,16.6,16.51,16.58,289500.0,11.6978,11.7545,11.6907,11.7403,289500.0
2009-06-11 12:00:00,16.58,16.61,16.57,16.6,499500.0,11.7403,11.7615,11.7332,11.7545,499500.0
2009-06-11 12:30:00,16.6,16.74,16.6,16.72,525000.0,11.7545,11.8536,11.7545,11.8394,525000.0
2009-06-11 13:00:00,16.72,16.82,16.65,16.81,457500.0,11.8394,11.9102,11.7899,11.9032,457500.0
2009-06-11 13:30:00,16.82,16.85,16.7,16.74,595000.0,11.9102,11.9315,11.8253,11.8536,595000.0
2009-06-11 14:00:00,16.74,16.81,16.74,16.8,367000.0,11.8536,11.9032,11.8536,11.8961,367000.0
2009-06-11 14:30:00,16.8,16.8,16.68,16.75,450000.0,11.8961,11.8961,11.8111,11.8607,450000.0
2009-06-11 15:00:00,16.74,16.76,16.71,16.73,339500.0,11.8536,11.8677,11.8323,11.8465,339500.0
2009-06-11 15:30:00,16.72,16.72,16.53,16.58,908500.0,11.8394,11.8394,11.7049,11.7403,908500.0
2009-06-12 09:30:00,16.43,16.74,16.2,16.6,935500.0,11.6341,11.8536,11.4712,11.7545,935500.0
2009-06-12 10:00:00,16.6,16.68,16.48,16.63,343000.0,11.7545,11.8111,11.6695,11.7757,343000.0
2009-06-12 10:30:00,16.61,16.73,16.59,16.67,345000.0,11.7615,11.8465,11.7474,11.804,345000.0
2009-06-12 11:00:00,16.67,16.67,16.43,16.48,546500.0,11.804,11.804,11.6341,11.6695,546500.0
2009-06-12 11:30:00,16.49,16.53,16.46,16.48,180500.0,11.6766,11.7049,11.6553,11.6695,180500.0
2009-06-12 12:00:00,16.48,16.49,16.46,16.47,117500.0,11.6695,11.6766,11.6553,11.6624,117500.0
2009-06-12 12:30:00,16.48,16.52,16.47,16.51,195500.0,11.6695,11.6978,11.6624,11.6907,195500.0
2009-06-12 13:00:00,16.51,16.53,16.49,16.51,196000.0,11.6907,11.7049,11.6766,11.6907,196000.0
2009-06-12 13:30:00,16.52,16.52,16.43,16.5,246000.0,11.6978,11.6978,11.6341,11.6836,246000.0
2009-06-12 14:00:00,16.5,16.51,16.45,16.49,197000.0,11.6836,11.6907,11.6482,11.6766,197000.0
2009-06-12 14:30:00,16.5,16.56,16.49,16.52,517000.0,11.6836,11.7261,11.6766,11.6978,517000.0
2009-06-12 15:00:00,16.53,16.55,16.51,16.54,468000.0,11.7049,11.719,11.6907,11.712,468000.0
2009-06-12 15:30:00,16.55,16.55,16.47,16.5,995000.0,11.719,11.719,11.6624,11.6836,995000.0
2009-06-15 09:30:00,16.23,16.24,16.02,16.13,300500.0,11.4925,11.4995,11.3438,11.4216,300500.0
2009-06-15 10:00:00,16.13,16.22,16.12,16.2,230000.0,11.4216,11.4854,11.4146,11.4712,230000.0
2009-06-15 10:30:00,16.19,16.2,16.1,16.16,236500.0,11.4641,11.4712,11.4004,11.4429,236500.0
2009-06-15 11:00:00,16.16,16.17,15.97,15.99,374500.0,11.4429,11.45,11.3084,11.3225,374500.0
2009-06-15 11:30:00,15.99,16.05,15.97,16.01,150000.0,11.3225,11.365,11.3084,11.3367,150000.0
2009-06-15 12:00:00,16.02,16.03,15.96,15.97,166500.0,11.3438,11.3508,11.3013,11.3084,166500.0
2009-06-15 12:30:00,15.97,16.03,15.95,15.98,116500.0,11.3084,11.3508,11.2942,11.3154,116500.0
2009-06-15 13:00:00,15.98,15.99,15.91,15.99,135500.0,11.3154,11.3225,11.2659,11.3225,135500.0
2009-06-15 13:30:00,15.97,15.99,15.95,15.98,77500.0,11.3084,11.3225,11.2942,11.3154,77500.0
2009-06-15 14:00:00,15.97,16.02,15.96,16.01,136500.0,11.3084,11.3438,11.3013,11.3367,136500.0
2009-06-15 14:30:00,16.01,16.03,15.98,16.0,234000.0,11.3367,11.3508,11.3154,11.3296,234000.0
2009-06-15 15:00:00,16.0,16.03,15.99,16.0,215000.0,11.3296,11.3508,11.3225,11.3296,215000.0
2009-06-15 15:30:00,16.01,16.08,15.99,16.05,618000.0,11.3367,11.3862,11.3225,11.365,618000.0
2009-06-16 09:30:00,16.15,16.24,16.03,16.04,211500.0,11.4358,11.4995,11.3508,11.3579,211500.0
2009-06-16 10:00:00,16.06,16.06,15.9,15.99,258000.0,11.3721,11.3721,11.2588,11.3225,258000.0
2009-06-16 10:30:00,15.98,16.01,15.91,15.97,101500.0,11.3154,11.3367,11.2659,11.3084,101500.0
2009-06-16 11:00:00,15.95,15.97,15.88,15.91,347500.0,11.2942,11.3084,11.2446,11.2659,347500.0
2009-06-16 11:30:00,15.92,16.04,15.86,16.02,1448000.0,11.2729,11.3579,11.2305,11.3438,1448000.0
2009-06-16 12:00:00,16.02,16.07,15.96,16.03,584500.0,11.3438,11.3792,11.3013,11.3508,584500.0
2009-06-16 12:30:00,16.02,16.02,15.72,15.76,497000.0,11.3438,11.3438,11.1313,11.1597,497000.0
2009-06-16 13:00:00,15.75,15.76,15.61,15.66,945500.0,11.1526,11.1597,11.0534,11.0888,945500.0
2009-06-16 13:30:00,15.67,15.75,15.61,15.73,425000.0,11.0959,11.1526,11.0534,11.1384,425000.0
2009-06-16 14:00:00,15.72,15.73,15.64,15.64,332500.0,11.1313,11.1384,11.0747,11.0747,332500.0
2009-06-16 14:30:00,15.64,15.73,15.6,15.72,456500.0,11.0747,11.1384,11.0464,11.1313,456500.0
2009-06-16 15:00:00,15.72,15.79,15.65,15.78,439000.0,11.1313,11.1809,11.0818,11.1738,439000.0
2009-06-16 15:30:00,15.77,15.8,15.7,15.7,1000000.0,11.1667,11.188,11.1172,11.1172,1000000.0
2009-06-17 09:30:00,15.31,15.39,14.86,14.87,1925000.0,10.841,10.8977,10.5224,10.5294,1925000.0
2009-06-17 10:00:00,14.87,15.07,14.86,14.91,1081000.0,10.5294,10.6711,10.5224,10.5578,1081000.0
2009-06-17 10:30:00,14.93,14.96,14.84,14.85,1100000.0,10.5719,10.5932,10.5082,10.5153,1100000.0
2009-06-17 11:00:00,14.84,15.04,14.84,14.96,706000.0,10.5082,10.6498,10.5082,10.5932,706000.0
2009-06-17 11:30:00,14.97,15.0,14.87,14.93,431500.0,10.6003,10.6215,10.5294,10.5719,431500.0
2009-06-17 12:00:00,14.94,15.0,14.88,14.9,449000.0,10.579,10.6215,10.5365,10.5507,449000.0
2009-06-17 12:30:00,14.91,14.91,14.8,14.84,551000.0,10.5578,10.5578,10.4799,10.5082,551000.0
2009-06-17 13:00:00,14.83,14.87,14.81,14.87,438500.0,10.5011,10.5294,10.487,10.5294,438500.0
2009-06-17 13:30:00,14.87,14.91,14.83,14.89,334500.0,10.5294,10.5578,10.5011,10.5436,334500.0
2009-06-17 14:00:00,14.89,14.98,14.86,14.96,424500.0,10.5436,10.6073,10.5224,10.5932,424500.0
2009-06-17 14:30:00,14.96,14.97,14.89,14.92,423500.0,10.5932,10.6003,10.5436,10.5648,423500.0
2009-06-17 15:00:00,14.93,14.99,14.85,14.89,758000.0,10.5719,10.6144,10.5153,10.5436,758000.0
2009-06-17 15:30:00,14.88,14.97,14.87,14.9,1132000.0,10.5365,10.6003,10.5294,10.5507,1132000.0
2009-06-18 09:30:00,15.05,15.05,14.62,14.97,2050000.0,10.6569,10.6569,10.3524,10.6003,2050000.0
2009-06-18 10:00:00,14.97,15.1,14.84,14.9,1393000.0,10.6003,10.6923,10.5082,10.5507,1393000.0
2009-06-18 10:30:00,14.9,14.91,14.64,14.67,587000.0,10.5507,10.5578,10.3666,10.3878,587000.0
2009-06-18 11:00:00,14.67,14.74,14.65,14.74,387000.0,10.3878,10.4374,10.3737,10.4374,387000.0
2009-06-18 11:30:00,14.74,14.78,14.7,14.77,271500.0,10.4374,10.4657,10.4091,10.4586,271500.0
2009-06-18 12:00:00,14.77,14.83,14.76,14.83,523000.0,10.4586,10.5011,10.4516,10.5011,523000.0
2009-06-18 12:30:00,14.83,14.89,14.81,14.87,1169000.0,10.5011,10.5436,10.487,10.5294,1169000.0
2009-06-18 13:00:00,14.87,14.96,14.86,14.95,393000.0,10.5294,10.5932,10.5224,10.5861,393000.0
2009-06-18 13:30:00,14.93,15.0,14.91,14.96,838000.0,10.5719,10.6215,10.5578,10.5932,838000.0
2009-06-18 14:00:00,14.96,14.96,14.81,14.86,175000.0,10.5932,10.5932,10.487,10.5224,175000.0
2009-06-18 14:30:00,14.87,14.89,14.82,14.84,679000.0,10.5294,10.5436,10.494,10.5082,679000.0
2009-06-18 15:00:00,14.84,14.91,14.83,14.87,751500.0,10.5082,10.5578,10.5011,10.5294,751500.0
2009-06-18 15:30:00,14.87,14.88,14.78,14.86,1360500.0,10.5294,10.5365,10.4657,10.5224,1360500.0
2009-06-19 09:30:00,15.01,15.17,14.9,15.13,1124500.0,10.6286,10.7419,10.5507,10.7135,1124500.0
2009-06-19 10:00:00,15.13,15.17,15.01,15.15,553500.0,10.7135,10.7419,10.6286,10.7277,553500.0
2009-06-19 10:30:00,15.15,15.2,15.12,15.14,378000.0,10.7277,10.7631,10.7065,10.7206,378000.0
2009-06-19 11:00:00,15.14,15.16,15.05,15.06,429500.0,10.7206,10.7348,10.6569,10.664,429500.0
2009-06-19 11:30:00,15.06,15.08,15.05,15.07,227000.0,10.664,10.6781,10.6569,10.6711,227000.0
2009-06-19 12:00:00,15.06,15.06,14.94,14.99,350000.0,10.664,10.664,10.579,10.6144,350000.0
2009-06-19 12:30:00,14.97,14.98,14.93,14.96,142500.0,10.6003,10.6073,10.5719,10.5932,142500.0
2009-06-19 13:00:00,14.96,14.97,14.88,14.91,336000.0,10.5932,10.6003,10.5365,10.5578,336000.0
2009-06-19 13:30:00,14.92,14.96,14.9,14.94,308500.0,10.5648,10.5932,10.5507,10.579,308500.0
2009-06-19 14:00:00,14.94,14.96,14.86,14.9,181500.0,10.579,10.5932,10.5224,10.5507,181500.0
2009-06-19 14:30:00,14.91,14.96,14.89,14.95,156000.0,10.5578,10.5932,10.5436,10.5861,156000.0
2009-06-19 15:00:00,14.94,14.98,14.89,14.97,212500.0,10.579,10.6073,10.5436,10.6003,212500.0
2009-06-19 15:30:00,14.97,14.99,14.92,14.97,822000.0,10.6003,10.6144,10.5648,10.6003,822000.0
2009-06-22 09:30:00,14.76,15.0,14.33,14.42,1576500.0,10.4516,10.6215,10.1471,10.2108,1576500.0
2009-06-22 10:00:00,14.43,14.53,14.41,14.48,696500.0,10.2179,10.2887,10.2037,10.2533,696500.0
2009-06-22 10:30:00,14.48,14.49,14.4,14.44,442500.0,10.2533,10.2604,10.1966,10.225,442500.0
2009-06-22 11:00:00,14.44,14.44,14.35,14.4,384000.0,10.225,10.225,10.1612,10.1966,384000.0
2009-06-22 11:30:00,14.39,14.4,14.25,14.28,702000.0,10.1896,10.1966,10.0904,10.1117,702000.0
2009-06-22 12:00:00,14.3,14.3,14.19,14.19,253000.0,10.1258,10.1258,10.0479,10.0479,253000.0
2009-06-22 12:30:00,14.19,14.2,14.17,14.19,224500.0,10.0479,10.055,10.0338,10.0479,224500.0
2009-06-22 13:00:00,14.19,14.2,14.04,14.08,435500.0,10.0479,10.055,9.9417,9.97,435500.0
2009-06-22 13:30:00,14.08,14.12,14.02,14.02,609000.0,9.97,9.9984,9.9276,9.9276,609000.0
2009-06-22 14:00:00,14.03,14.03,13.94,14.02,633500.0,9.9346,9.9346,9.8709,9.9276,633500.0
2009-06-22 14:30:00,14.02,14.18,14.0,14.18,574500.0,9.9276,10.0409,9.9134,10.0409,574500.0
2009-06-22 15:00:00,14.18,14.21,14.04,14.07,604000.0,10.0409,10.0621,9.9417,9.963,604000.0
2009-06-22 15:30:00,14.07,14.14,13.9,13.95,1924500.0,9.963,10.0125,9.8426,9.878,1924500.0
2009-06-23 09:30:00,14.35,14.55,14.32,14.46,2601000.0,10.1612,10.3028,10.14,10.2391,2601000.0
2009-06-23 10:00:00,14.46,14.48,14.17,14.22,2201000.0,10.2391,10.2533,10.0338,10.0692,2201000.0
2009-06-23 10:30:00,14.22,14.29,14.14,14.26,1129500.0,10.0692,10.1187,10.0125,10.0975,1129500.0
2009-06-23 11:00:00,14.28,14.36,14.2,14.31,939000.0,10.1117,10.1683,10.055,10.1329,939000.0
2009-06-23 11:30:00,14.31,14.43,14.29,14.38,882500.0,10.1329,10.2179,10.1187,10.1825,882500.0
2009-06-23 12:00:00,14.38,14.44,14.38,14.4,658500.0,10.1825,10.225,10.1825,10.1966,658500.0
2009-06-23 12:30:00,14.41,14.48,14.4,14.47,551000.0,10.2037,10.2533,10.1966,10.2462,551000.0
2009-06-23 13:00:00,14.46,14.56,14.45,14.47,586000.0,10.2391,10.3099,10.232,10.2462,586000.0
2009-06-23 13:30:00,14.48,14.55,14.43,14.43,451500.0,10.2533,10.3028,10.2179,10.2179,451500.0
2009-06-23 14:00:00,14.43,14.51,14.41,14.51,398500.0,10.2179,10.2745,10.2037,10.2745,398500.0
2009-06-23 14:30:00,14.51,14.6,14.51,14.58,424500.0,10.2745,10.3383,10.2745,10.3241,424500.0
2009-06-23 15:00:00,14.58,14.6,14.47,14.57,419000.0,10.3241,10.3383,10.2462,10.317,419000.0
2009-06-23 15:30:00,14.56,14.6,14.49,14.55,1071000.0,10.3099,10.3383,10.2604,10.3028,1071000.0
2009-06-24 09:30:00,14.83,14.88,14.63,14.81,1072500.0,10.5011,10.5365,10.3595,10.487,1072500.0
2009-06-24 10:00:00,14.81,14.89,14.75,14.84,499000.0,10.487,10.5436,10.4445,10.5082,499000.0
2009-06-24 10:30:00,14.84,14.86,14.78,14.79,623000.0,10.5082,10.5224,10.4657,10.4728,623000.0
2009-06-24 11:00:00,14.79,14.86,14.79,14.82,512500.0,10.4728,10.5224,10.4728,10.494,512500.0
2009-06-24 11:30:00,14.83,14.84,14.76,14.81,1065000.0,10.5011,10.5082,10.4516,10.487,1065000.0
2009-06-24 12:00:00,14.81,14.83,14.72,14.73,856000.0,10.487,10.5011,10.4232,10.4303,856000.0
2009-06-24 12:30:00,14.73,14.75,14.66,14.73,339000.0,10.4303,10.4445,10.3807,10.4303,339000.0
2009-06-24 13:00:00,14.73,14.81,14.73,14.81,353500.0,10.4303,10.487,10.4303,10.487,353500.0
2009-06-24 13:30:00,14.81,14.82,14.77,14.81,592000.0,10.487,10.494,10.4586,10.487,592000.0
2009-06-24 14:00:00,14.82,14.9,14.76,14.78,692000.0,10.494,10.5507,10.4516,10.4657,692000.0
2009-06-24 14:30:00,14.79,14.88,14.73,14.85,481500.0,10.4728,10.5365,10.4303,10.5153,481500.0
2009-06-24 15:00:00,14.85,14.88,14.71,14.79,930500.0,10.5153,10.5365,10.4161,10.4728,930500.0
2009-06-24 15:30:00,14.8,14.89,14.68,14.78,957000.0,10.4799,10.5436,10.3949,10.4657,957000.0
2009-06-25 09:30:00,14.7,14.84,14.59,14.79,1123500.0,10.4091,10.5082,10.3312,10.4728,1123500.0
2009-06-25 10:00:00,14.78,14.9,14.78,14.85,325500.0,10.4657,10.5507,10.4657,10.5153,325500.0
2009-06-25 10:30:00,14.83,14.84,14.7,14.73,707500.0,10.5011,10.5082,10.4091,10.4303,707500.0
2009-06-25 11:00:00,14.73,14.88,14.73,14.87,233000.0,10.4303,10.5365,10.4303,10.5294,233000.0
2009-06-25 11:30:00,14.87,14.97,14.85,14.97,280500.0,10.5294,10.6003,10.5153,10.6003,280500.0
2009-06-25 12:00:00,14.97,15.04,14.96,14.98,375000.0,10.6003,10.6498,10.5932,10.6073,375000.0
2009-06-25 12:30:00,14.98,15.02,14.96,15.0,158500.0,10.6073,10.6357,10.5932,10.6215,158500.0
2009-06-25 13:00:00,15.0,15.12,14.97,15.07,447500.0,10.6215,10.7065,10.6003,10.6711,447500.0
2009-06-25 13:30:00,15.07,15.13,14.99,15.04,310500.0,10.6711,10.7135,10.6144,10.6498,310500.0
2009-06-25 14:00:00,15.04,15.08,14.96,15.07,400500.0,10.6498,10.6781,10.5932,10.6711,400500.0
2009-06-25 14:30:00,15.07,15.11,15.05,15.07,361000.0,10.6711,10.6994,10.6569,10.6711,361000.0
2009-06-25 15:00:00,15.08,15.11,15.04,15.11,563000.0,10.6781,10.6994,10.6498,10.6994,563000.0
2009-06-25 15:30:00,15.11,15.2,15.04,15.15,793500.0,10.6994,10.7631,10.6498,10.7277,793500.0
2009-06-26 09:30:00,14.92,15.19,14.9,15.08,788500.0,10.5648,10.756,10.5507,10.6781,788500.0
2009-06-26 10:00:00,15.06,15.23,15.04,15.18,399000.0,10.664,10.7844,10.6498,10.749,399000.0
2009-06-26 10:30:00,15.19,15.26,15.15,15.25,740000.0,10.756,10.8056,10.7277,10.7985,740000.0
2009-06-26 11:00:00,15.25,15.25,15.14,15.16,615500.0,10.7985,10.7985,10.7206,10.7348,615500.0
2009-06-26 11:30:00,15.15,15.16,15.11,15.14,171000.0,10.7277,10.7348,10.6994,10.7206,171000.0
2009-06-26 12:00:00,15.14,15.2,15.11,15.14,217500.0,10.7206,10.7631,10.6994,10.7206,217500.0
2009-06-26 12:30:00,15.15,15.28,15.13,15.28,361000.0,10.7277,10.8198,10.7135,10.8198,361000.0
2009-06-26 13:00:00,15.28,15.28,15.12,15.14,459500.0,10.8198,10.8198,10.7065,10.7206,459500.0
2009-06-26 13:30:00,15.15,15.16,15.09,15.13,413500.0,10.7277,10.7348,10.6852,10.7135,413500.0
2009-06-26 14:00:00,15.12,15.16,15.1,15.15,255500.0,10.7065,10.7348,10.6923,10.7277,255500.0
2009-06-26 14:30:00,15.13,15.25,15.13,15.23,824500.0,10.7135,10.7985,10.7135,10.7844,824500.0
2009-06-26 15:00:00,15.23,15.24,15.13,15.14,532000.0,10.7844,10.7914,10.7135,10.7206,532000.0
2009-06-26 15:30:00,15.14,15.22,15.09,15.19,1228000.0,10.7206,10.7773,10.6852,10.756,1228000.0
2009-06-29 09:30:00,14.98,15.19,14.88,14.96,981500.0,10.6073,10.756,10.5365,10.5932,981500.0
2009-06-29 10:00:00,14.96,15.22,14.96,15.2,1578000.0,10.5932,10.7773,10.5932,10.7631,1578000.0
2009-06-29 10:30:00,15.2,15.22,15.08,15.21,414500.0,10.7631,10.7773,10.6781,10.7702,414500.0
2009-06-29 11:00:00,15.21,15.22,15.16,15.18,412500.0,10.7702,10.7773,10.7348,10.749,412500.0
2009-06-29 11:30:00,15.17,15.21,15.14,15.18,527500.0,10.7419,10.7702,10.7206,10.749,527500.0
2009-06-29 12:00:00,15.18,15.18,15.04,15.06,503500.0,10.749,10.749,10.6498,10.664,503500.0
2009-06-29 12:30:00,15.06,15.09,15.0,15.02,293000.0,10.664,10.6852,10.6215,10.6357,293000.0
2009-06-29 13:00:00,15.02,15.1,15.01,15.05,261500.0,10.6357,10.6923,10.6286,10.6569,261500.0
2009-06-29 13:30:00,15.05,15.15,15.05,15.13,181000.0,10.6569,10.7277,10.6569,10.7135,181000.0
2009-06-29 14:00:00,15.13,15.16,15.09,15.15,504500.0,10.7135,10.7348,10.6852,10.7277,504500.0
2009-06-29 14:30:00,15.15,15.16,15.13,15.16,353000.0,10.7277,10.7348,10.7135,10.7348,353000.0
2009-06-29 15:00:00,15.16,15.22,15.15,15.22,777500.0,10.7348,10.7773,10.7277,10.7773,777500.0
2009-06-29 15:30:00,15.22,15.22,15.09,15.15,1886500.0,10.7773,10.7773,10.6852,10.7277,1886500.0
2009-06-30 09:30:00,14.99,15.07,14.95,15.01,232000.0,10.6144,10.6711,10.5861,10.6286,232000.0
2009-06-30 10:00:00,15.01,15.02,14.9,14.96,329500.0,10.6286,10.6357,10.5507,10.5932,329500.0
2009-06-30 10:30:00,14.97,14.97,14.83,14.92,243500.0,10.6003,10.6003,10.5011,10.5648,243500.0
2009-06-30 11:00:00,14.93,14.93,14.87,14.9,253000.0,10.5719,10.5719,10.5294,10.5507,253000.0
2009-06-30 11:30:00,14.9,14.94,14.88,14.91,188000.0,10.5507,10.579,10.5365,10.5578,188000.0
2009-06-30 12:00:00,14.92,14.93,14.89,14.93,155500.0,10.5648,10.5719,10.5436,10.5719,155500.0
2009-06-30 12:30:00,14.93,14.97,14.88,14.88,223000.0,10.5719,10.6003,10.5365,10.5365,223000.0
2009-06-30 13:00:00,14.89,14.9,14.86,14.87,217500.0,10.5436,10.5507,10.5224,10.5294,217500.0
2009-06-30 13:30:00,14.86,14.92,14.82,14.83,291000.0,10.5224,10.5648,10.494,10.5011,291000.0
2009-06-30 14:00:00,14.83,14.89,14.8,14.89,482000.0,10.5011,10.5436,10.4799,10.5436,482000.0
2009-06-30 14:30:00,14.88,14.9,14.84,14.89,142000.0,10.5365,10.5507,10.5082,10.5436,142000.0
2009-06-30 15:00:00,14.89,14.92,14.22,14.86,615500.0,10.5436,10.5648,10.0692,10.5224,615500.0
2009-06-30 15:30:00,14.85,14.94,14.81,14.87,756000.0,10.5153,10.579,10.487,10.5294,756000.0
2009-07-01 09:30:00,14.98,15.07,14.83,14.88,264000.0,10.6073,10.6711,10.5011,10.5365,264000.0
2009-07-01 10:00:00,14.88,14.95,14.81,14.91,270500.0,10.5365,10.5861,10.487,10.5578,270500.0
2009-07-01 10:30:00,14.9,14.96,14.86,14.87,103000.0,10.5507,10.5932,10.5224,10.5294,103000.0
2009-07-01 11:00:00,14.87,14.89,14.82,14.84,126000.0,10.5294,10.5436,10.494,10.5082,126000.0
2009-07-01 11:30:00,14.84,14.86,14.8,14.85,187000.0,10.5082,10.5224,10.4799,10.5153,187000.0
2009-07-01 12:00:00,14.86,14.86,14.8,14.83,137500.0,10.5224,10.5224,10.4799,10.5011,137500.0
2009-07-01 12:30:00,14.84,14.86,14.83,14.83,58500.0,10.5082,10.5224,10.5011,10.5011,58500.0
2009-07-01 13:00:00,14.82,14.83,14.81,14.83,83500.0,10.494,10.5011,10.487,10.5011,83500.0
2009-07-01 13:30:00,14.84,14.84,14.78,14.82,113000.0,10.5082,10.5082,10.4657,10.494,113000.0
2009-07-01 14:00:00,14.84,14.86,14.81,14.83,189000.0,10.5082,10.5224,10.487,10.5011,189000.0
2009-07-01 14:30:00,14.84,14.88,14.83,14.86,157500.0,10.5082,10.5365,10.5011,10.5224,157500.0
2009-07-01 15:00:00,14.86,14.9,14.83,14.83,168500.0,10.5224,10.5507,10.5011,10.5011,168500.0
2009-07-01 15:30:00,14.84,14.86,14.77,14.79,325000.0,10.5082,10.5224,10.4586,10.4728,325000.0
2009-07-02 09:30:00,14.51,15.1,14.51,14.74,562500.0,10.2745,10.6923,10.2745,10.4374,562500.0
2009-07-02 10:00:00,14.74,15.02,14.74,14.93,705000.0,10.4374,10.6357,10.4374,10.5719,705000.0
2009-07-02 10:30:00,14.93,15.05,14.9,15.01,446500.0,10.5719,10.6569,10.5507,10.6286,446500.0
2009-07-02 11:00:00,15.01,15.01,14.96,14.99,197000.0,10.6286,10.6286,10.5932,10.6144,197000.0
2009-07-02 11:30:00,14.99,15.0,14.89,14.92,95500.0,10.6144,10.6215,10.5436,10.5648,95500.0
2009-07-02 12:00:00,14.92,14.94,14.89,14.94,86000.0,10.5648,10.579,10.5436,10.579,86000.0
2009-07-02 12:30:00,14.93,15.01,14.91,15.01,87500.0,10.5719,10.6286,10.5578,10.6286,87500.0
2009-07-02 13:00:00,15.01,15.08,15.0,15.05,109500.0,10.6286,10.6781,10.6215,10.6569,109500.0
2009-07-02 13:30:00,15.06,15.07,15.02,15.06,190500.0,10.664,10.6711,10.6357,10.664,190500.0
2009-07-02 14:00:00,15.06,15.07,15.02,15.02,147000.0,10.664,10.6711,10.6357,10.6357,147000.0
2009-07-02 14:30:00,15.02,15.05,15.0,15.0,233500.0,10.6357,10.6569,10.6215,10.6215,233500.0
2009-07-02 15:00:00,15.02,15.02,14.94,14.95,186000.0,10.6357,10.6357,10.579,10.5861,186000.0
2009-07-02 15:30:00,14.95,14.96,14.92,14.93,265500.0,10.5861,10.5932,10.5648,10.5719,265500.0
2009-07-06 09:30:00,14.66,14.73,14.53,14.64,339000.0,10.3807,10.4303,10.2887,10.3666,339000.0
2009-07-06 10:00:00,14.66,14.71,14.51,14.55,331500.0,10.3807,10.4161,10.2745,10.3028,331500.0
2009-07-06 10:30:00,14.53,14.55,14.46,14.52,166000.0,10.2887,10.3028,10.2391,10.2816,166000.0
2009-07-06 11:00:00,14.52,14.55,14.5,14.55,88000.0,10.2816,10.3028,10.2674,10.3028,88000.0
2009-07-06 11:30:00,14.54,14.6,14.5,14.58,99000.0,10.2958,10.3383,10.2674,10.3241,99000.0
2009-07-06 12:00:00,14.58,14.6,14.55,14.59,64000.0,10.3241,10.3383,10.3028,10.3312,64000.0
2009-07-06 12:30:00,14.58,14.58,14.55,14.55,59500.0,10.3241,10.3241,10.3028,10.3028,59500.0
2009-07-06 13:00:00,14.55,14.61,14.55,14.6,107500.0,10.3028,10.3453,10.3028,10.3383,107500.0
2009-07-06 13:30:00,14.61,14.62,14.58,14.59,118500.0,10.3453,10.3524,10.3241,10.3312,118500.0
2009-07-06 14:00:00,14.6,14.61,14.58,14.6,216000.0,10.3383,10.3453,10.3241,10.3383,216000.0
2009-07-06 14:30:00,14.6,14.61,14.55,14.59,237500.0,10.3383,10.3453,10.3028,10.3312,237500.0
2009-07-06 15:00:00,14.59,14.65,14.59,14.64,129000.0,10.3312,10.3737,10.3312,10.3666,129000.0
2009-07-06 15:30:00,14.63,14.72,14.59,14.71,344000.0,10.3595,10.4232,10.3312,10.4161,344000.0
2009-07-07 09:30:00,14.58,14.73,14.55,14.6,446000.0,10.3241,10.4303,10.3028,10.3383,446000.0
2009-07-07 10:00:00,14.59,14.59,14.45,14.48,812000.0,10.3312,10.3312,10.232,10.2533,812000.0
2009-07-07 10:30:00,14.48,14.49,14.43,14.44,461500.0,10.2533,10.2604,10.2179,10.225,461500.0
2009-07-07 11:00:00,14.44,14.48,14.42,14.42,167500.0,10.225,10.2533,10.2108,10.2108,167500.0
2009-07-07 11:30:00,14.42,14.43,14.36,14.4,174000.0,10.2108,10.2179,10.1683,10.1966,174000.0
2009-07-07 12:00:00,14.4,14.42,14.38,14.39,132500.0,10.1966,10.2108,10.1825,10.1896,132500.0
2009-07-07 12:30:00,14.4,14.41,14.38,14.39,106000.0,10.1966,10.2037,10.1825,10.1896,106000.0
2009-07-07 13:00:00,14.4,14.53,14.39,14.49,286000.0,10.1966,10.2887,10.1896,10.2604,286000.0
2009-07-07 13:30:00,14.49,14.55,14.46,14.51,107000.0,10.2604,10.3028,10.2391,10.2745,107000.0
2009-07-07 14:00:00,14.52,14.55,14.48,14.53,104000.0,10.2816,10.3028,10.2533,10.2887,104000.0
2009-07-07 14:30:00,14.52,14.54,14.46,14.5,184500.0,10.2816,10.2958,10.2391,10.2674,184500.0
2009-07-07 15:00:00,14.49,14.51,14.44,14.48,196500.0,10.2604,10.2745,10.225,10.2533,196500.0
2009-07-07 15:30:00,14.48,14.48,14.32,14.38,395500.0,10.2533,10.2533,10.14,10.1825,395500.0
2009-07-08 09:30:00,14.15,14.41,14.15,14.29,355000.0,10.0196,10.2037,10.0196,10.1187,355000.0
2009-07-08 10:00:00,14.27,14.43,14.27,14.37,107500.0,10.1046,10.2179,10.1046,10.1754,107500.0
2009-07-08 10:30:00,14.36,14.43,14.31,14.39,217000.0,10.1683,10.2179,10.1329,10.1896,217000.0
2009-07-08 11:00:00,14.39,14.39,14.16,14.19,557000.0,10.1896,10.1896,10.0267,10.0479,557000.0
2009-07-08 11:30:00,14.2,14.24,14.12,14.14,132500.0,10.055,10.0833,9.9984,10.0125,132500.0
2009-07-08 12:00:00,14.13,14.13,13.98,14.03,843000.0,10.0054,10.0054,9.8992,9.9346,843000.0
2009-07-08 12:30:00,14.03,14.13,14.0,14.09,81500.0,9.9346,10.0054,9.9134,9.9771,81500.0
2009-07-08 13:00:00,14.1,14.2,14.08,14.18,152500.0,9.9842,10.055,9.97,10.0409,152500.0
2009-07-08 13:30:00,14.17,14.21,14.12,14.13,92500.0,10.0338,10.0621,9.9984,10.0054,92500.0
2009-07-08 14:00:00,14.13,14.15,14.02,14.04,95500.0,10.0054,10.0196,9.9276,9.9417,95500.0
2009-07-08 14:30:00,14.03,14.08,13.97,14.05,254500.0,9.9346,9.97,9.8922,9.9488,254500.0
2009-07-08 15:00:00,14.06,14.14,14.02,14.08,237000.0,9.9559,10.0125,9.9276,9.97,237000.0
2009-07-08 15:30:00,14.08,14.19,14.07,14.16,670500.0,9.97,10.0479,9.963,10.0267,670500.0
2009-07-09 09:30:00,14.34,14.41,14.19,14.37,375000.0,10.1541,10.2037,10.0479,10.1754,375000.0
2009-07-09 10:00:00,14.37,14.49,14.28,14.31,232000.0,10.1754,10.2604,10.1117,10.1329,232000.0
2009-07-09 10:30:00,14.34,14.4,14.29,14.36,134000.0,10.1541,10.1966,10.1187,10.1683,134000.0
2009-07-09 11:00:00,14.34,14.37,14.32,14.37,93000.0,10.1541,10.1754,10.14,10.1754,93000.0
2009-07-09 11:30:00,14.38,14.47,14.36,14.41,123500.0,10.1825,10.2462,10.1683,10.2037,123500.0
2009-07-09 12:00:00,14.4,14.44,14.38,14.42,50500.0,10.1966,10.225,10.1825,10.2108,50500.0
2009-07-09 12:30:00,14.42,14.44,14.4,14.41,60000.0,10.2108,10.225,10.1966,10.2037,60000.0
2009-07-09 13:00:00,14.42,14.45,14.36,14.4,641500.0,10.2108,10.232,10.1683,10.1966,641500.0
2009-07-09 13:30:00,14.41,14.42,14.38,14.42,52000.0,10.2037,10.2108,10.1825,10.2108,52000.0
2009-07-09 14:00:00,14.42,14.44,14.39,14.41,45000.0,10.2108,10.225,10.1896,10.2037,45000.0
2009-07-09 14:30:00,14.42,14.44,14.4,14.4,138500.0,10.2108,10.225,10.1966,10.1966,138500.0
2009-07-09 15:00:00,14.39,14.41,14.33,14.36,112000.0,10.1896,10.2037,10.1471,10.1683,112000.0
2009-07-09 15:30:00,14.36,14.39,14.33,14.34,226500.0,10.1683,10.1896,10.1471,10.1541,226500.0
2009-07-10 09:30:00,14.27,14.59,14.14,14.48,265500.0,10.1046,10.3312,10.0125,10.2533,265500.0
2009-07-10 10:00:00,14.44,14.48,14.2,14.2,364000.0,10.225,10.2533,10.055,10.055,364000.0
2009-07-10 10:30:00,14.21,14.21,14.07,14.15,394500.0,10.0621,10.0621,9.963,10.0196,394500.0
2009-07-10 11:00:00,14.15,14.15,13.75,13.8,878000.0,10.0196,10.0196,9.7364,9.7718,878000.0
2009-07-10 11:30:00,13.81,13.89,13.79,13.84,405500.0,9.7789,9.8355,9.7647,9.8001,405500.0
2009-07-10 12:00:00,13.84,13.84,13.77,13.77,280500.0,9.8001,9.8001,9.7505,9.7505,280500.0
2009-07-10 12:30:00,13.77,13.85,13.76,13.78,373500.0,9.7505,9.8072,9.7435,9.7576,373500.0
2009-07-10 13:00:00,13.79,13.82,13.76,13.77,284500.0,9.7647,9.7859,9.7435,9.7505,284500.0
2009-07-10 13:30:00,13.77,13.83,13.7,13.8,274500.0,9.7505,9.793,9.701,9.7718,274500.0
2009-07-10 14:00:00,13.8,13.81,13.73,13.74,228000.0,9.7718,9.7789,9.7222,9.7293,228000.0
2009-07-10 14:30:00,13.75,13.79,13.73,13.73,273000.0,9.7364,9.7647,9.7222,9.7222,273000.0
2009-07-10 15:00:00,13.75,13.88,13.73,13.85,934000.0,9.7364,9.8284,9.7222,9.8072,934000.0
2009-07-10 15:30:00,13.84,13.98,13.81,13.98,1761000.0,9.8001,9.8992,9.7789,9.8992,1761000.0
2009-07-13 09:30:00,13.89,13.89,13.59,13.66,496000.0,9.8355,9.8355,9.6231,9.6726,496000.0
2009-07-13 10:00:00,13.64,13.84,13.63,13.73,475500.0,9.6585,9.8001,9.6514,9.7222,475500.0
2009-07-13 10:30:00,13.73,13.9,13.72,13.89,304000.0,9.7222,9.8426,9.7151,9.8355,304000.0
2009-07-13 11:00:00,13.9,13.96,13.86,13.88,109000.0,9.8426,9.8851,9.8143,9.8284,109000.0
2009-07-13 11:30:00,13.88,14.12,13.88,14.07,330000.0,9.8284,9.9984,9.8284,9.963,330000.0
2009-07-13 12:00:00,14.07,14.09,14.04,14.04,125000.0,9.963,9.9771,9.9417,9.9417,125000.0
2009-07-13 12:30:00,14.04,14.08,13.98,14.01,236500.0,9.9417,9.97,9.8992,9.9205,236500.0
2009-07-13 13:00:00,14.02,14.11,14.01,14.11,99500.0,9.9276,9.9913,9.9205,9.9913,99500.0
2009-07-13 13:30:00,14.1,14.11,14.04,14.06,104000.0,9.9842,9.9913,9.9417,9.9559,104000.0
2009-07-13 14:00:00,14.06,14.13,14.05,14.13,219000.0,9.9559,10.0054,9.9488,10.0054,219000.0
2009-07-13 14:30:00,14.11,14.13,14.09,14.11,97500.0,9.9913,10.0054,9.9771,9.9913,97500.0
2009-07-13 15:00:00,14.1,14.12,14.07,14.07,142500.0,9.9842,9.9984,9.963,9.963,142500.0
2009-07-13 15:30:00,14.06,14.17,14.05,14.16,427500.0,9.9559,10.0338,9.9488,10.0267,427500.0
2009-07-14 09:30:00,14.19,14.35,14.04,14.05,458500.0,10.0479,10.1612,9.9417,9.9488,458500.0
2009-07-14 10:00:00,14.06,14.19,14.02,14.06,213000.0,9.9559,10.0479,9.9276,9.9559,213000.0
2009-07-14 10:30:00,14.04,14.05,13.94,13.98,543500.0,9.9417,9.9488,9.8709,9.8992,543500.0
2009-07-14 11:00:00,13.99,14.05,13.98,14.02,258000.0,9.9063,9.9488,9.8992,9.9276,258000.0
2009-07-14 11:30:00,14.02,14.04,13.96,14.04,207500.0,9.9276,9.9417,9.8851,9.9417,207500.0
2009-07-14 12:00:00,14.03,14.04,13.9,13.93,693500.0,9.9346,9.9417,9.8426,9.8638,693500.0
2009-07-14 12:30:00,13.93,13.95,13.86,13.93,278000.0,9.8638,9.878,9.8143,9.8638,278000.0
2009-07-14 13:00:00,13.93,13.96,13.89,13.96,111000.0,9.8638,9.8851,9.8355,9.8851,111000.0
2009-07-14 13:30:00,13.96,13.97,13.9,13.9,147500.0,9.8851,9.8922,9.8426,9.8426,147500.0
2009-07-14 14:00:00,13.91,13.92,13.84,13.88,308000.0,9.8497,9.8567,9.8001,9.8284,308000.0
2009-07-14 14:30:00,13.88,13.93,13.86,13.93,288500.0,9.8284,9.8638,9.8143,9.8638,288500.0
2009-07-14 15:00:00,13.92,13.94,13.89,13.92,268000.0,9.8567,9.8709,9.8355,9.8567,268000.0
2009-07-14 15:30:00,13.91,13.95,13.86,13.92,838500.0,9.8497,9.878,9.8143,9.8567,838500.0
2009-07-15 09:30:00,14.23,14.23,13.98,14.0,426500.0,10.0763,10.0763,9.8992,9.9134,426500.0
2009-07-15 10:00:00,13.99,14.03,13.93,13.96,503500.0,9.9063,9.9346,9.8638,9.8851,503500.0
2009-07-15 10:30:00,13.96,14.01,13.91,14.0,312500.0,9.8851,9.9205,9.8497,9.9134,312500.0
2009-07-15 11:00:00,14.0,14.15,14.0,14.12,370000.0,9.9134,10.0196,9.9134,9.9984,370000.0
2009-07-15 11:30:00,14.12,14.14,14.08,14.08,196500.0,9.9984,10.0125,9.97,9.97,196500.0
2009-07-15 12:00:00,14.07,14.07,14.03,14.06,109500.0,9.963,9.963,9.9346,9.9559,109500.0
2009-07-15 12:30:00,14.06,14.11,14.05,14.11,120500.0,9.9559,9.9913,9.9488,9.9913,120500.0
2009-07-15 13:00:00,14.11,14.15,14.09,14.14,167000.0,9.9913,10.0196,9.9771,10.0125,167000.0
2009-07-15 13:30:00,14.14,14.15,14.1,14.11,121500.0,10.0125,10.0196,9.9842,9.9913,121500.0
2009-07-15 14:00:00,14.1,14.13,14.07,14.12,306500.0,9.9842,10.0054,9.963,9.9984,306500.0
2009-07-15 14:30:00,14.13,14.23,14.13,14.19,429000.0,10.0054,10.0763,10.0054,10.0479,429000.0
2009-07-15 15:00:00,14.19,14.2,14.12,14.12,321500.0,10.0479,10.055,9.9984,9.9984,321500.0
2009-07-15 15:30:00,14.12,14.27,14.1,14.22,818500.0,9.9984,10.1046,9.9842,10.0692,818500.0
2009-07-16 09:30:00,14.4,14.75,14.4,14.74,885500.0,10.1966,10.4445,10.1966,10.4374,885500.0
2009-07-16 10:00:00,14.71,14.72,14.5,14.64,384000.0,10.4161,10.4232,10.2674,10.3666,384000.0
2009-07-16 10:30:00,14.65,14.68,14.61,14.62,253500.0,10.3737,10.3949,10.3453,10.3524,253500.0
2009-07-16 11:00:00,14.62,14.64,14.46,14.5,356000.0,10.3524,10.3666,10.2391,10.2674,356000.0
2009-07-16 11:30:00,14.49,14.56,14.49,14.54,460000.0,10.2604,10.3099,10.2604,10.2958,460000.0
2009-07-16 12:00:00,14.53,14.57,14.51,14.54,256000.0,10.2887,10.317,10.2745,10.2958,256000.0
2009-07-16 12:30:00,14.54,14.59,14.54,14.56,162000.0,10.2958,10.3312,10.2958,10.3099,162000.0
2009-07-16 13:00:00,14.56,14.57,14.51,14.51,251000.0,10.3099,10.317,10.2745,10.2745,251000.0
2009-07-16 13:30:00,14.51,14.64,14.51,14.59,511500.0,10.2745,10.3666,10.2745,10.3312,511500.0
2009-07-16 14:00:00,14.59,14.62,14.58,14.61,207500.0,10.3312,10.3524,10.3241,10.3453,207500.0
2009-07-16 14:30:00,14.62,14.62,14.58,14.6,193500.0,10.3524,10.3524,10.3241,10.3383,193500.0
2009-07-16 15:00:00,14.59,14.64,14.55,14.61,310500.0,10.3312,10.3666,10.3028,10.3453,310500.0
2009-07-16 15:30:00,14.61,14.67,14.6,14.64,712500.0,10.3453,10.3878,10.3383,10.3666,712500.0
2009-07-17 09:30:00,14.68,14.84,14.47,14.62,865000.0,10.3949,10.5082,10.2462,10.3524,865000.0
2009-07-17 10:00:00,14.62,14.64,14.52,14.55,357500.0,10.3524,10.3666,10.2816,10.3028,357500.0
2009-07-17 10:30:00,14.55,14.66,14.46,14.46,548500.0,10.3028,10.3807,10.2391,10.2391,548500.0
2009-07-17 11:00:00,14.46,14.54,14.41,14.54,338000.0,10.2391,10.2958,10.2037,10.2958,338000.0
2009-07-17 11:30:00,14.54,14.65,14.5,14.6,343500.0,10.2958,10.3737,10.2674,10.3383,343500.0
2009-07-17 12:00:00,14.6,14.8,14.58,14.74,740500.0,10.3383,10.4799,10.3241,10.4374,740500.0
2009-07-17 12:30:00,14.74,14.84,14.73,14.81,218000.0,10.4374,10.5082,10.4303,10.487,218000.0
2009-07-17 13:00:00,14.81,14.87,14.8,14.84,364000.0,10.487,10.5294,10.4799,10.5082,364000.0
2009-07-17 13:30:00,14.84,14.91,14.84,14.85,316000.0,10.5082,10.5578,10.5082,10.5153,316000.0
2009-07-17 14:00:00,14.83,14.86,14.81,14.83,342000.0,10.5011,10.5224,10.487,10.5011,342000.0
2009-07-17 14:30:00,14.83,14.86,14.74,14.75,238000.0,10.5011,10.5224,10.4374,10.4445,238000.0
2009-07-17 15:00:00,14.76,14.79,14.69,14.7,347000.0,10.4516,10.4728,10.402,10.4091,347000.0
2009-07-17 15:30:00,14.7,14.7,14.49,14.58,840000.0,10.4091,10.4091,10.2604,10.3241,840000.0
2009-07-20 09:30:00,14.61,14.8,14.61,14.7,365500.0,10.3453,10.4799,10.3453,10.4091,365500.0
2009-07-20 10:00:00,14.71,14.73,14.52,14.54,417500.0,10.4161,10.4303,10.2816,10.2958,417500.0
2009-07-20 10:30:00,14.53,14.55,14.43,14.47,224000.0,10.2887,10.3028,10.2179,10.2462,224000.0
2009-07-20 11:00:00,14.47,14.54,14.47,14.53,210500.0,10.2462,10.2958,10.2462,10.2887,210500.0
2009-07-20 11:30:00,14.53,14.53,14.45,14.47,284000.0,10.2887,10.2887,10.232,10.2462,284000.0
2009-07-20 12:00:00,14.47,14.58,14.47,14.58,142500.0,10.2462,10.3241,10.2462,10.3241,142500.0
2009-07-20 12:30:00,14.58,14.61,14.56,14.6,237000.0,10.3241,10.3453,10.3099,10.3383,237000.0
2009-07-20 13:00:00,14.59,14.6,14.57,14.6,57500.0,10.3312,10.3383,10.317,10.3383,57500.0
2009-07-20 13:30:00,14.6,14.61,14.54,14.59,70500.0,10.3383,10.3453,10.2958,10.3312,70500.0
2009-07-20 14:00:00,14.59,14.6,14.57,14.59,59500.0,10.3312,10.3383,10.317,10.3312,59500.0
2009-07-20 14:30:00,14.59,14.73,14.59,14.71,334500.0,10.3312,10.4303,10.3312,10.4161,334500.0
2009-07-20 15:00:00,14.71,14.77,14.63,14.68,665000.0,10.4161,10.4586,10.3595,10.3949,665000.0
2009-07-20 15:30:00,14.67,14.76,14.65,14.72,635500.0,10.3878,10.4516,10.3737,10.4232,635500.0
2009-07-21 09:30:00,15.03,15.03,14.72,14.79,421500.0,10.6427,10.6427,10.4232,10.4728,421500.0
2009-07-21 10:00:00,14.79,14.84,14.74,14.74,366000.0,10.4728,10.5082,10.4374,10.4374,366000.0
2009-07-21 10:30:00,14.76,14.87,14.76,14.82,404000.0,10.4516,10.5294,10.4516,10.494,404000.0
2009-07-21 11:00:00,14.82,14.83,14.75,14.76,73000.0,10.494,10.5011,10.4445,10.4516,73000.0
2009-07-21 11:30:00,14.76,14.76,14.55,14.56,98000.0,10.4516,10.4516,10.3028,10.3099,98000.0
2009-07-21 12:00:00,14.54,14.66,14.54,14.59,84500.0,10.2958,10.3807,10.2958,10.3312,84500.0
2009-07-21 12:30:00,14.59,14.6,14.54,14.56,137000.0,10.3312,10.3383,10.2958,10.3099,137000.0
2009-07-21 13:00:00,14.55,14.59,14.54,14.59,55000.0,10.3028,10.3312,10.2958,10.3312,55000.0
2009-07-21 13:30:00,14.6,14.65,14.59,14.63,62500.0,10.3383,10.3737,10.3312,10.3595,62500.0
2009-07-21 14:00:00,14.63,14.74,14.63,14.74,182000.0,10.3595,10.4374,10.3595,10.4374,182000.0
2009-07-21 14:30:00,14.73,14.85,14.71,14.82,350000.0,10.4303,10.5153,10.4161,10.494,350000.0
2009-07-21 15:00:00,14.82,14.83,14.8,14.8,405500.0,10.494,10.5011,10.4799,10.4799,405500.0
2009-07-21 15:30:00,14.81,14.81,14.76,14.8,696000.0,10.487,10.487,10.4516,10.4799,696000.0
2009-07-22 09:30:00,14.58,14.87,14.58,14.76,428500.0,10.3241,10.5294,10.3241,10.4516,428500.0
2009-07-22 10:00:00,14.77,14.81,14.68,14.71,157500.0,10.4586,10.487,10.3949,10.4161,157500.0
2009-07-22 10:30:00,14.72,14.82,14.69,14.8,1040500.0,10.4232,10.494,10.402,10.4799,1040500.0
2009-07-22 11:00:00,14.8,14.89,14.77,14.83,373000.0,10.4799,10.5436,10.4586,10.5011,373000.0
2009-07-22 11:30:00,14.83,14.84,14.78,14.8,219500.0,10.5011,10.5082,10.4657,10.4799,219500.0
2009-07-22 12:00:00,14.8,14.81,14.73,14.79,331000.0,10.4799,10.487,10.4303,10.4728,331000.0
2009-07-22 12:30:00,14.79,14.83,14.77,14.8,107000.0,10.4728,10.5011,10.4586,10.4799,107000.0
2009-07-22 13:00:00,14.81,14.86,14.78,14.81,221500.0,10.487,10.5224,10.4657,10.487,221500.0
2009-07-22 13:30:00,14.8,14.82,14.77,14.8,324000.0,10.4799,10.494,10.4586,10.4799,324000.0
2009-07-22 14:00:00,14.8,14.84,14.79,14.81,119500.0,10.4799,10.5082,10.4728,10.487,119500.0
2009-07-22 14:30:00,14.81,14.81,14.77,14.79,108500.0,10.487,10.487,10.4586,10.4728,108500.0
2009-07-22 15:00:00,14.79,14.81,14.73,14.74,157000.0,10.4728,10.487,10.4303,10.4374,157000.0
2009-07-22 15:30:00,14.75,14.78,14.72,14.76,318000.0,10.4445,10.4657,10.4232,10.4516,318000.0
2009-07-23 09:30:00,14.68,14.99,14.64,14.99,600500.0,10.3949,10.6144,10.3666,10.6144,600500.0
2009-07-23 10:00:00,15.0,15.16,14.99,15.07,1152500.0,10.6215,10.7348,10.6144,10.6711,1152500.0
2009-07-23 10:30:00,15.08,15.23,15.08,15.19,449500.0,10.6781,10.7844,10.6781,10.756,449500.0
2009-07-23 11:00:00,15.21,15.36,15.2,15.29,447500.0,10.7702,10.8764,10.7631,10.8268,447500.0
2009-07-23 11:30:00,15.29,15.29,15.26,15.26,1030500.0,10.8268,10.8268,10.8056,10.8056,1030500.0
2009-07-23 12:00:00,15.27,15.29,15.25,15.26,410500.0,10.8127,10.8268,10.7985,10.8056,410500.0
2009-07-23 12:30:00,15.25,15.32,15.2,15.26,1129000.0,10.7985,10.8481,10.7631,10.8056,1129000.0
2009-07-23 13:00:00,15.25,15.29,15.21,15.28,584000.0,10.7985,10.8268,10.7702,10.8198,584000.0
2009-07-23 13:30:00,15.28,15.36,15.27,15.33,1066500.0,10.8198,10.8764,10.8127,10.8552,1066500.0
2009-07-23 14:00:00,15.32,15.33,15.27,15.31,312500.0,10.8481,10.8552,10.8127,10.841,312500.0
2009-07-23 14:30:00,15.32,15.37,15.29,15.36,672000.0,10.8481,10.8835,10.8268,10.8764,672000.0
2009-07-23 15:00:00,15.37,15.42,15.37,15.39,241000.0,10.8835,10.9189,10.8835,10.8977,241000.0
2009-07-23 15:30:00,15.39,15.39,15.29,15.35,974500.0,10.8977,10.8977,10.8268,10.8693,974500.0
2009-07-24 09:30:00,15.21,15.54,15.21,15.4,630500.0,10.7702,11.0039,10.7702,10.9047,630500.0
2009-07-24 10:00:00,15.38,15.49,15.32,15.37,208500.0,10.8906,10.9685,10.8481,10.8835,208500.0
2009-07-24 10:30:00,15.38,15.4,15.22,15.28,190500.0,10.8906,10.9047,10.7773,10.8198,190500.0
2009-07-24 11:00:00,15.28,15.39,15.27,15.35,282000.0,10.8198,10.8977,10.8127,10.8693,282000.0
2009-07-24 11:30:00,15.36,15.47,15.36,15.42,434000.0,10.8764,10.9543,10.8764,10.9189,434000.0
2009-07-24 12:00:00,15.42,15.45,15.4,15.41,321500.0,10.9189,10.9401,10.9047,10.9118,321500.0
2009-07-24 12:30:00,15.41,15.46,15.36,15.37,405500.0,10.9118,10.9472,10.8764,10.8835,405500.0
2009-07-24 13:00:00,15.38,15.44,15.36,15.43,94500.0,10.8906,10.9331,10.8764,10.926,94500.0
2009-07-24 13:30:00,15.43,15.48,15.42,15.48,145500.0,10.926,10.9614,10.9189,10.9614,145500.0
2009-07-24 14:00:00,15.48,15.55,15.47,15.52,446500.0,10.9614,11.0109,10.9543,10.9897,446500.0
2009-07-24 14:30:00,15.52,15.56,15.52,15.55,92500.0,10.9897,11.018,10.9897,11.0109,92500.0
2009-07-24 15:00:00,15.54,15.59,15.54,15.58,124500.0,11.0039,11.0393,11.0039,11.0322,124500.0
2009-07-24 15:30:00,15.58,15.64,15.57,15.6,613500.0,11.0322,11.0747,11.0251,11.0464,613500.0
2009-07-27 09:30:00,15.65,15.78,15.52,15.71,588000.0,11.0818,11.1738,10.9897,11.1242,588000.0
2009-07-27 10:00:00,15.72,15.83,15.65,15.67,723000.0,11.1313,11.2092,11.0818,11.0959,723000.0
2009-07-27 10:30:00,15.66,15.74,15.58,15.74,360000.0,11.0888,11.1455,11.0322,11.1455,360000.0
2009-07-27 11:00:00,15.74,15.86,15.71,15.79,532500.0,11.1455,11.2305,11.1242,11.1809,532500.0
2009-07-27 11:30:00,15.79,15.8,15.77,15.77,202500.0,11.1809,11.188,11.1667,11.1667,202500.0
2009-07-27 12:00:00,15.79,15.82,15.78,15.79,143000.0,11.1809,11.2021,11.1738,11.1809,143000.0
2009-07-27 12:30:00,15.79,15.86,15.74,15.76,661500.0,11.1809,11.2305,11.1455,11.1597,661500.0
2009-07-27 13:00:00,15.75,15.85,15.71,15.74,425000.0,11.1526,11.2234,11.1242,11.1455,425000.0
2009-07-27 13:30:00,15.74,15.83,15.74,15.8,76500.0,11.1455,11.2092,11.1455,11.188,76500.0
2009-07-27 14:00:00,15.79,15.82,15.77,15.77,254000.0,11.1809,11.2021,11.1667,11.1667,254000.0
2009-07-27 14:30:00,15.77,15.8,15.76,15.78,117500.0,11.1667,11.188,11.1597,11.1738,117500.0
2009-07-27 15:00:00,15.78,15.97,15.78,15.89,1100000.0,11.1738,11.3084,11.1738,11.2517,1100000.0
2009-07-27 15:30:00,15.89,15.89,15.72,15.78,544500.0,11.2517,11.2517,11.1313,11.1738,544500.0
2009-07-28 09:30:00,16.04,16.13,15.48,15.56,2159000.0,11.3579,11.4216,10.9614,11.018,2159000.0
2009-07-28 10:00:00,15.56,15.56,15.37,15.5,1284500.0,11.018,11.018,10.8835,10.9755,1284500.0
2009-07-28 10:30:00,15.51,15.54,15.45,15.5,680500.0,10.9826,11.0039,10.9401,10.9755,680500.0
2009-07-28 11:00:00,15.5,15.89,15.38,15.45,1001500.0,10.9755,11.2517,10.8906,10.9401,1001500.0
2009-07-28 11:30:00,15.45,15.61,15.44,15.61,680500.0,10.9401,11.0534,10.9331,11.0534,680500.0
2009-07-28 12:00:00,15.6,15.69,15.54,15.65,768000.0,11.0464,11.1101,11.0039,11.0818,768000.0
2009-07-28 12:30:00,15.66,15.78,15.64,15.67,914000.0,11.0888,11.1738,11.0747,11.0959,914000.0
2009-07-28 13:00:00,15.67,15.75,15.63,15.73,923500.0,11.0959,11.1526,11.0676,11.1384,923500.0
2009-07-28 13:30:00,15.73,15.82,15.67,15.78,900000.0,11.1384,11.2021,11.0959,11.1738,900000.0
2009-07-28 14:00:00,15.76,15.83,15.73,15.83,969500.0,11.1597,11.2092,11.1384,11.2092,969500.0
2009-07-28 14:30:00,15.83,15.88,15.8,15.83,1257500.0,11.2092,11.2446,11.188,11.2092,1257500.0
2009-07-28 15:00:00,15.83,15.93,15.81,15.86,927000.0,11.2092,11.28,11.1951,11.2305,927000.0
2009-07-28 15:30:00,15.86,15.94,15.84,15.86,1694500.0,11.2305,11.2871,11.2163,11.2305,1694500.0
2009-07-29 09:30:00,15.82,15.82,15.54,15.72,595000.0,11.2021,11.2021,11.0039,11.1313,595000.0
2009-07-29 10:00:00,15.72,15.77,15.69,15.7,649500.0,11.1313,11.1667,11.1101,11.1172,649500.0
2009-07-29 10:30:00,15.7,15.71,15.63,15.64,372500.0,11.1172,11.1242,11.0676,11.0747,372500.0
2009-07-29 11:00:00,15.64,15.68,15.58,15.61,270000.0,11.0747,11.103,11.0322,11.0534,270000.0
2009-07-29 11:30:00,15.6,15.61,15.53,15.59,288000.0,11.0464,11.0534,10.9968,11.0393,288000.0
2009-07-29 12:00:00,15.58,15.6,15.54,15.57,252500.0,11.0322,11.0464,11.0039,11.0251,252500.0
2009-07-29 12:30:00,15.57,15.61,15.57,15.59,178500.0,11.0251,11.0534,11.0251,11.0393,178500.0
2009-07-29 13:00:00,15.59,15.59,15.51,15.52,219500.0,11.0393,11.0393,10.9826,10.9897,219500.0
2009-07-29 13:30:00,15.52,15.52,15.43,15.47,340000.0,10.9897,10.9897,10.926,10.9543,340000.0
2009-07-29 14:00:00,15.49,15.57,15.44,15.5,728500.0,10.9685,11.0251,10.9331,10.9755,728500.0
2009-07-29 14:30:00,15.49,15.52,15.46,15.49,225500.0,10.9685,10.9897,10.9472,10.9685,225500.0
2009-07-29 15:00:00,15.49,15.58,15.49,15.55,329000.0,10.9685,11.0322,10.9685,11.0109,329000.0
2009-07-29 15:30:00,15.54,15.65,15.54,15.6,486000.0,11.0039,11.0818,11.0039,11.0464,486000.0
2009-07-30 09:30:00,15.91,15.97,15.8,15.94,514500.0,11.2659,11.3084,11.188,11.2871,514500.0
2009-07-30 10:00:00,15.95,16.03,15.93,15.98,475500.0,11.2942,11.3508,11.28,11.3154,475500.0
2009-07-30 10:30:00,15.98,16.05,15.96,16.0,202000.0,11.3154,11.365,11.3013,11.3296,202000.0
2009-07-30 11:00:00,16.0,16.0,15.92,15.92,238500.0,11.3296,11.3296,11.2729,11.2729,238500.0
2009-07-30 11:30:00,15.92,15.93,15.86,15.86,105500.0,11.2729,11.28,11.2305,11.2305,105500.0
2009-07-30 12:00:00,15.86,15.95,15.86,15.88,61500.0,11.2305,11.2942,11.2305,11.2446,61500.0
2009-07-30 12:30:00,15.89,15.9,15.83,15.88,180000.0,11.2517,11.2588,11.2092,11.2446,180000.0
2009-07-30 13:00:00,15.88,15.94,15.88,15.91,161000.0,11.2446,11.2871,11.2446,11.2659,161000.0
2009-07-30 13:30:00,15.92,15.94,15.88,15.89,56500.0,11.2729,11.2871,11.2446,11.2517,56500.0
2009-07-30 14:00:00,15.88,15.91,15.86,15.89,73000.0,11.2446,11.2659,11.2305,11.2517,73000.0
2009-07-30 14:30:00,15.9,15.92,15.89,15.89,92000.0,11.2588,11.2729,11.2517,11.2517,92000.0
2009-07-30 15:00:00,15.9,15.95,15.89,15.92,321000.0,11.2588,11.2942,11.2517,11.2729,321000.0
2009-07-30 15:30:00,15.92,15.92,15.77,15.78,296000.0,11.2729,11.2729,11.1667,11.1738,296000.0
2009-07-31 09:30:00,15.79,15.98,15.74,15.79,493000.0,11.1809,11.3154,11.1455,11.1809,493000.0
2009-07-31 10:00:00,15.79,15.87,15.67,15.8,249500.0,11.1809,11.2375,11.0959,11.188,249500.0
2009-07-31 10:30:00,15.81,15.88,15.8,15.85,171000.0,11.1951,11.2446,11.188,11.2234,171000.0
2009-07-31 11:00:00,15.86,15.87,15.76,15.8,196000.0,11.2305,11.2375,11.1597,11.188,196000.0
2009-07-31 11:30:00,15.79,15.89,15.78,15.86,91000.0,11.1809,11.2517,11.1738,11.2305,91000.0
2009-07-31 12:00:00,15.88,15.88,15.83,15.86,107000.0,11.2446,11.2446,11.2092,11.2305,107000.0
2009-07-31 12:30:00,15.86,15.86,15.8,15.81,84500.0,11.2305,11.2305,11.188,11.1951,84500.0
2009-07-31 13:00:00,15.81,15.83,15.79,15.83,80500.0,11.1951,11.2092,11.1809,11.2092,80500.0
2009-07-31 13:30:00,15.83,15.86,15.83,15.85,44000.0,11.2092,11.2305,11.2092,11.2234,44000.0
2009-07-31 14:00:00,15.84,15.9,15.84,15.89,178500.0,11.2163,11.2588,11.2163,11.2517,178500.0
2009-07-31 14:30:00,15.89,15.9,15.77,15.78,93500.0,11.2517,11.2588,11.1667,11.1738,93500.0
2009-07-31 15:00:00,15.78,15.88,15.78,15.85,414000.0,11.1738,11.2446,11.1738,11.2234,414000.0
2009-07-31 15:30:00,15.85,15.88,15.74,15.79,694500.0,11.2234,11.2446,11.1455,11.1809,694500.0
2009-08-03 09:30:00,16.0,16.36,15.96,16.29,953000.0,11.3296,11.5845,11.3013,11.5349,953000.0
2009-08-03 10:00:00,16.29,16.35,16.14,16.19,412500.0,11.5349,11.5774,11.4287,11.4641,412500.0
2009-08-03 10:30:00,16.2,16.24,16.13,16.15,309500.0,11.4712,11.4995,11.4216,11.4358,309500.0
2009-08-03 11:00:00,16.14,16.27,16.13,16.15,199500.0,11.4287,11.5208,11.4216,11.4358,199500.0
2009-08-03 11:30:00,16.15,16.25,16.14,16.18,116500.0,11.4358,11.5066,11.4287,11.4571,116500.0
2009-08-03 12:00:00,16.19,16.21,16.17,16.17,127000.0,11.4641,11.4783,11.45,11.45,127000.0
2009-08-03 12:30:00,16.17,16.22,16.16,16.19,122500.0,11.45,11.4854,11.4429,11.4641,122500.0
2009-08-03 13:00:00,16.19,16.25,16.19,16.2,92500.0,11.4641,11.5066,11.4641,11.4712,92500.0
2009-08-03 13:30:00,16.21,16.23,16.19,16.22,117000.0,11.4783,11.4925,11.4641,11.4854,117000.0
2009-08-03 14:00:00,16.22,16.28,16.21,16.27,109000.0,11.4854,11.5279,11.4783,11.5208,109000.0
2009-08-03 14:30:00,16.26,16.3,16.24,16.28,105500.0,11.5137,11.542,11.4995,11.5279,105500.0
2009-08-03 15:00:00,16.28,16.32,16.25,16.29,307500.0,11.5279,11.5562,11.5066,11.5349,307500.0
2009-08-03 15:30:00,16.28,16.33,16.27,16.29,460000.0,11.5279,11.5633,11.5208,11.5349,460000.0
2009-08-04 09:30:00,16.1,16.3,16.05,16.15,266500.0,11.4004,11.542,11.365,11.4358,266500.0
2009-08-04 10:00:00,16.16,16.25,16.11,16.12,286000.0,11.4429,11.5066,11.4075,11.4146,286000.0
2009-08-04 10:30:00,16.12,16.16,16.09,16.11,225500.0,11.4146,11.4429,11.3933,11.4075,225500.0
2009-08-04 11:00:00,16.12,16.17,16.12,16.14,186000.0,11.4146,11.45,11.4146,11.4287,186000.0
2009-08-04 11:30:00,16.14,16.19,16.1,16.12,139500.0,11.4287,11.4641,11.4004,11.4146,139500.0
2009-08-04 12:00:00,16.11,16.2,16.09,16.17,258500.0,11.4075,11.4712,11.3933,11.45,258500.0
2009-08-04 12:30:00,16.18,16.18,16.07,16.16,222500.0,11.4571,11.4571,11.3792,11.4429,222500.0
2009-08-04 13:00:00,16.16,16.16,16.02,16.08,212500.0,11.4429,11.4429,11.3438,11.3862,212500.0
2009-08-04 13:30:00,16.07,16.07,15.87,15.89,222500.0,11.3792,11.3792,11.2375,11.2517,222500.0
2009-08-04 14:00:00,15.89,15.98,15.87,15.98,75000.0,11.2517,11.3154,11.2375,11.3154,75000.0
2009-08-04 14:30:00,15.98,16.05,15.98,16.02,121500.0,11.3154,11.365,11.3154,11.3438,121500.0
2009-08-04 15:00:00,16.0,16.02,15.93,15.94,133500.0,11.3296,11.3438,11.28,11.2871,133500.0
2009-08-04 15:30:00,15.94,16.0,15.89,15.99,523500.0,11.2871,11.3296,11.2517,11.3225,523500.0
2009-08-05 09:30:00,16.15,16.31,16.09,16.1,870000.0,11.4358,11.5491,11.3933,11.4004,870000.0
2009-08-05 10:00:00,16.1,16.1,15.91,15.97,642500.0,11.4004,11.4004,11.2659,11.3084,642500.0
2009-08-05 10:30:00,15.98,16.25,15.96,16.23,1081000.0,11.3154,11.5066,11.3013,11.4925,1081000.0
2009-08-05 11:00:00,16.24,16.54,16.02,16.38,1244000.0,11.4995,11.712,11.3438,11.5987,1244000.0
2009-08-05 11:30:00,16.39,16.43,16.15,16.33,641000.0,11.6058,11.6341,11.4358,11.5633,641000.0
2009-08-05 12:00:00,16.32,16.46,16.31,16.41,712500.0,11.5562,11.6553,11.5491,11.6199,712500.0
2009-08-05 12:30:00,16.41,16.44,16.4,16.42,327500.0,11.6199,11.6412,11.6128,11.627,327500.0
2009-08-05 13:00:00,16.43,16.48,16.41,16.48,556500.0,11.6341,11.6695,11.6199,11.6695,556500.0
2009-08-05 13:30:00,16.47,16.5,16.44,16.48,442000.0,11.6624,11.6836,11.6412,11.6695,442000.0
2009-08-05 14:00:00,16.48,16.52,16.47,16.52,328500.0,11.6695,11.6978,11.6624,11.6978,328500.0
2009-08-05 14:30:00,16.52,16.6,16.51,16.59,451000.0,11.6978,11.7545,11.6907,11.7474,451000.0
2009-08-05 15:00:00,16.6,16.78,16.59,16.74,1145000.0,11.7545,11.8819,11.7474,11.8536,1145000.0
2009-08-05 15:30:00,16.75,16.76,16.52,16.56,621000.0,11.8607,11.8677,11.6978,11.7261,621000.0
2009-08-06 09:30:00,16.65,16.69,16.5,16.6,519500.0,11.7899,11.8182,11.6836,11.7545,519500.0
2009-08-06 10:00:00,16.59,16.64,16.47,16.54,410000.0,11.7474,11.7828,11.6624,11.712,410000.0
2009-08-06 10:30:00,16.53,16.65,16.53,16.65,165500.0,11.7049,11.7899,11.7049,11.7899,165500.0
2009-08-06 11:00:00,16.65,16.71,16.64,16.69,243500.0,11.7899,11.8323,11.7828,11.8182,243500.0
2009-08-06 11:30:00,16.69,16.71,16.65,16.66,176500.0,11.8182,11.8323,11.7899,11.7969,176500.0
2009-08-06 12:00:00,16.67,16.68,16.6,16.63,182500.0,11.804,11.8111,11.7545,11.7757,182500.0
2009-08-06 12:30:00,16.63,16.67,16.59,16.61,73000.0,11.7757,11.804,11.7474,11.7615,73000.0
2009-08-06 13:00:00,16.61,16.65,16.59,16.64,96500.0,11.7615,11.7899,11.7474,11.7828,96500.0
2009-08-06 13:30:00,16.65,16.68,16.6,16.64,188000.0,11.7899,11.8111,11.7545,11.7828,188000.0
2009-08-06 14:00:00,16.63,16.63,16.48,16.52,225000.0,11.7757,11.7757,11.6695,11.6978,225000.0
2009-08-06 14:30:00,16.52,16.56,16.46,16.54,243000.0,11.6978,11.7261,11.6553,11.712,243000.0
2009-08-06 15:00:00,16.55,16.62,16.54,16.61,367000.0,11.719,11.7686,11.712,11.7615,367000.0
2009-08-06 15:30:00,16.61,16.66,16.55,16.61,829500.0,11.7615,11.7969,11.719,11.7615,829500.0
2009-08-07 09:30:00,16.92,16.92,16.47,16.5,489000.0,11.981,11.981,11.6624,11.6836,489000.0
2009-08-07 10:00:00,16.48,16.63,16.39,16.61,318000.0,11.6695,11.7757,11.6058,11.7615,318000.0
2009-08-07 10:30:00,16.61,16.73,16.61,16.72,130000.0,11.7615,11.8465,11.7615,11.8394,130000.0
2009-08-07 11:00:00,16.73,16.79,16.68,16.7,159000.0,11.8465,11.889,11.8111,11.8253,159000.0
2009-08-07 11:30:00,16.7,16.74,16.65,16.73,106500.0,11.8253,11.8536,11.7899,11.8465,106500.0
2009-08-07 12:00:00,16.71,16.73,16.63,16.68,40000.0,11.8323,11.8465,11.7757,11.8111,40000.0
2009-08-07 12:30:00,16.68,16.76,16.67,16.7,94500.0,11.8111,11.8677,11.804,11.8253,94500.0
2009-08-07 13:00:00,16.72,16.77,16.71,16.76,136500.0,11.8394,11.8748,11.8323,11.8677,136500.0
2009-08-07 13:30:00,16.76,16.85,16.75,16.82,935000.0,11.8677,11.9315,11.8607,11.9102,935000.0
2009-08-07 14:00:00,16.81,16.84,16.77,16.77,284500.0,11.9032,11.9244,11.8748,11.8748,284500.0
2009-08-07 14:30:00,16.78,16.78,16.65,16.72,162000.0,11.8819,11.8819,11.7899,11.8394,162000.0
2009-08-07 15:00:00,16.71,16.72,16.68,16.7,203500.0,11.8323,11.8394,11.8111,11.8253,203500.0
2009-08-07 15:30:00,16.69,16.72,16.67,16.68,455000.0,11.8182,11.8394,11.804,11.8111,455000.0
2009-08-10 09:30:00,16.59,16.7,16.49,16.49,397500.0,11.7474,11.8253,11.6766,11.6766,397500.0
2009-08-10 10:00:00,16.49,16.54,16.44,16.48,325000.0,11.6766,11.712,11.6412,11.6695,325000.0
2009-08-10 10:30:00,16.48,16.63,16.48,16.61,191500.0,11.6695,11.7757,11.6695,11.7615,191500.0
2009-08-10 11:00:00,16.61,16.64,16.56,16.56,368500.0,11.7615,11.7828,11.7261,11.7261,368500.0
2009-08-10 11:30:00,16.56,16.56,16.52,16.54,80000.0,11.7261,11.7261,11.6978,11.712,80000.0
2009-08-10 12:00:00,16.54,16.62,16.54,16.56,76000.0,11.712,11.7686,11.712,11.7261,76000.0
2009-08-10 12:30:00,16.57,16.57,16.52,16.54,148000.0,11.7332,11.7332,11.6978,11.712,148000.0
2009-08-10 13:00:00,16.53,16.54,16.48,16.48,127000.0,11.7049,11.712,11.6695,11.6695,127000.0
2009-08-10 13:30:00,16.48,16.52,16.47,16.47,154500.0,11.6695,11.6978,11.6624,11.6624,154500.0
2009-08-10 14:00:00,16.46,16.46,16.36,16.42,226000.0,11.6553,11.6553,11.5845,11.627,226000.0
2009-08-10 14:30:00,16.41,16.43,16.36,16.37,733000.0,11.6199,11.6341,11.5845,11.5916,733000.0
2009-08-10 15:00:00,16.37,16.41,16.3,16.39,535500.0,11.5916,11.6199,11.542,11.6058,535500.0
2009-08-10 15:30:00,16.39,16.46,16.37,16.44,640000.0,11.6058,11.6553,11.5916,11.6412,640000.0
2009-08-11 09:30:00,16.36,16.54,16.23,16.24,360500.0,11.5845,11.712,11.4925,11.4995,360500.0
2009-08-11 10:00:00,16.23,16.28,16.16,16.26,1445000.0,11.4925,11.5279,11.4429,11.5137,1445000.0
2009-08-11 10:30:00,16.26,16.27,16.15,16.27,151000.0,11.5137,11.5208,11.4358,11.5208,151000.0
2009-08-11 11:00:00,16.27,16.35,16.26,16.33,317000.0,11.5208,11.5774,11.5137,11.5633,317000.0
2009-08-11 11:30:00,16.34,16.37,16.29,16.33,135000.0,11.5703,11.5916,11.5349,11.5633,135000.0
2009-08-11 12:00:00,16.33,16.34,16.28,16.32,138500.0,11.5633,11.5703,11.5279,11.5562,138500.0
2009-08-11 12:30:00,16.32,16.37,16.29,16.3,247000.0,11.5562,11.5916,11.5349,11.542,247000.0
2009-08-11 13:00:00,16.3,16.31,16.24,16.24,116500.0,11.542,11.5491,11.4995,11.4995,116500.0
2009-08-11 13:30:00,16.24,16.32,16.24,16.3,70000.0,11.4995,11.5562,11.4995,11.542,70000.0
2009-08-11 14:00:00,16.31,16.4,16.31,16.37,118500.0,11.5491,11.6128,11.5491,11.5916,118500.0
2009-08-11 14:30:00,16.37,16.38,16.31,16.31,93500.0,11.5916,11.5987,11.5491,11.5491,93500.0
2009-08-11 15:00:00,16.32,16.34,16.3,16.32,215000.0,11.5562,11.5703,11.542,11.5562,215000.0
2009-08-11 15:30:00,16.31,16.33,16.28,16.29,328000.0,11.5491,11.5633,11.5279,11.5349,328000.0
2009-08-12 09:30:00,16.21,16.46,16.21,16.43,247500.0,11.4922,11.6695,11.4922,11.6482,247500.0
2009-08-12 10:00:00,16.44,16.5,16.35,16.41,184500.0,11.6553,11.6978,11.5915,11.634,184500.0
2009-08-12 10:30:00,16.4,16.4,16.31,16.36,156500.0,11.6269,11.6269,11.5631,11.5986,156500.0
2009-08-12 11:00:00,16.36,16.4,16.32,16.4,111500.0,11.5986,11.6269,11.5702,11.6269,111500.0
2009-08-12 11:30:00,16.42,16.46,16.41,16.43,115000.0,11.6411,11.6695,11.634,11.6482,115000.0
2009-08-12 12:00:00,16.42,16.43,16.32,16.32,58500.0,11.6411,11.6482,11.5702,11.5702,58500.0
2009-08-12 12:30:00,16.32,16.38,16.3,16.38,38500.0,11.5702,11.6127,11.556,11.6127,38500.0
2009-08-12 13:00:00,16.38,16.44,16.38,16.42,40500.0,11.6127,11.6553,11.6127,11.6411,40500.0
2009-08-12 13:30:00,16.41,16.41,16.36,16.38,53500.0,11.634,11.634,11.5986,11.6127,53500.0
2009-08-12 14:00:00,16.38,16.46,16.3,16.31,132500.0,11.6127,11.6695,11.556,11.5631,132500.0
2009-08-12 14:30:00,16.31,16.48,16.3,16.48,106000.0,11.5631,11.6836,11.556,11.6836,106000.0
2009-08-12 15:00:00,16.48,16.6,16.47,16.59,156000.0,11.6836,11.7687,11.6765,11.7616,156000.0
2009-08-12 15:30:00,16.59,16.61,16.42,16.48,275000.0,11.7616,11.7758,11.6411,11.6836,275000.0
2009-08-13 09:30:00,16.69,16.75,16.51,16.54,397500.0,11.8325,11.8751,11.7049,11.7262,397500.0
2009-08-13 10:00:00,16.53,16.68,16.52,16.64,223000.0,11.7191,11.8254,11.712,11.7971,223000.0
2009-08-13 10:30:00,16.64,16.8,16.57,16.77,677000.0,11.7971,11.9105,11.7474,11.8892,677000.0
2009-08-13 11:00:00,16.77,16.79,16.69,16.77,485000.0,11.8892,11.9034,11.8325,11.8892,485000.0
2009-08-13 11:30:00,16.78,16.78,16.71,16.77,187000.0,11.8963,11.8963,11.8467,11.8892,187000.0
2009-08-13 12:00:00,16.77,16.79,16.75,16.76,126000.0,11.8892,11.9034,11.8751,11.8821,126000.0
2009-08-13 12:30:00,16.76,16.8,16.74,16.74,108500.0,11.8821,11.9105,11.868,11.868,108500.0
2009-08-13 13:00:00,16.75,16.79,16.73,16.74,126500.0,11.8751,11.9034,11.8609,11.868,126500.0
2009-08-13 13:30:00,16.74,16.76,16.68,16.7,262000.0,11.868,11.8821,11.8254,11.8396,262000.0
2009-08-13 14:00:00,16.71,16.71,16.64,16.71,224000.0,11.8467,11.8467,11.7971,11.8467,224000.0
2009-08-13 14:30:00,16.72,16.73,16.63,16.63,86500.0,11.8538,11.8609,11.79,11.79,86500.0
2009-08-13 15:00:00,16.64,16.76,16.6,16.6,267500.0,11.7971,11.8821,11.7687,11.7687,267500.0
2009-08-13 15:30:00,16.61,16.66,16.59,16.62,533500.0,11.7758,11.8113,11.7616,11.7829,533500.0
2009-08-14 09:30:00,16.67,16.69,16.49,16.53,255000.0,11.8183,11.8325,11.6907,11.7191,255000.0
2009-08-14 10:00:00,16.52,16.53,16.42,16.48,322500.0,11.712,11.7191,11.6411,11.6836,322500.0
2009-08-14 10:30:00,16.48,16.55,16.42,16.46,199500.0,11.6836,11.7333,11.6411,11.6695,199500.0
2009-08-14 11:00:00,16.45,16.52,16.4,16.41,183500.0,11.6624,11.712,11.6269,11.634,183500.0
2009-08-14 11:30:00,16.42,16.46,16.39,16.43,132500.0,11.6411,11.6695,11.6198,11.6482,132500.0
2009-08-14 12:00:00,16.43,16.43,16.37,16.37,79000.0,11.6482,11.6482,11.6057,11.6057,79000.0
2009-08-14 12:30:00,16.37,16.44,16.37,16.43,82000.0,11.6057,11.6553,11.6057,11.6482,82000.0
2009-08-14 13:00:00,16.44,16.48,16.39,16.48,172000.0,11.6553,11.6836,11.6198,11.6836,172000.0
2009-08-14 13:30:00,16.47,16.48,16.44,16.44,71500.0,11.6765,11.6836,11.6553,11.6553,71500.0
2009-08-14 14:00:00,16.45,16.46,16.41,16.42,69000.0,11.6624,11.6695,11.634,11.6411,69000.0
2009-08-14 14:30:00,16.41,16.46,16.41,16.45,236500.0,11.634,11.6695,11.634,11.6624,236500.0
2009-08-14 15:00:00,16.45,16.47,16.43,16.46,106000.0,11.6624,11.6765,11.6482,11.6695,106000.0
2009-08-14 15:30:00,16.46,16.62,16.46,16.6,453500.0,11.6695,11.7829,11.6695,11.7687,453500.0
2009-08-17 09:30:00,16.11,16.17,15.7,15.77,888000.0,11.4213,11.4639,11.1307,11.1803,888000.0
2009-08-17 10:00:00,15.77,15.91,15.73,15.87,401000.0,11.1803,11.2795,11.1519,11.2512,401000.0
2009-08-17 10:30:00,15.85,15.86,15.8,15.85,186500.0,11.237,11.2441,11.2015,11.237,186500.0
2009-08-17 11:00:00,15.85,15.85,15.77,15.81,210000.0,11.237,11.237,11.1803,11.2086,210000.0
2009-08-17 11:30:00,15.82,15.91,15.8,15.91,82500.0,11.2157,11.2795,11.2015,11.2795,82500.0
2009-08-17 12:00:00,15.92,15.92,15.83,15.86,56000.0,11.2866,11.2866,11.2228,11.2441,56000.0
2009-08-17 12:30:00,15.86,15.91,15.86,15.89,54000.0,11.2441,11.2795,11.2441,11.2654,54000.0
2009-08-17 13:00:00,15.9,15.94,15.88,15.93,53000.0,11.2724,11.3008,11.2583,11.2937,53000.0
2009-08-17 13:30:00,15.93,15.93,15.88,15.91,94500.0,11.2937,11.2937,11.2583,11.2795,94500.0
2009-08-17 14:00:00,15.91,15.91,15.88,15.91,59000.0,11.2795,11.2795,11.2583,11.2795,59000.0
2009-08-17 14:30:00,15.92,15.94,15.89,15.92,58500.0,11.2866,11.3008,11.2654,11.2866,58500.0
2009-08-17 15:00:00,15.93,15.94,15.86,15.87,158500.0,11.2937,11.3008,11.2441,11.2512,158500.0
2009-08-17 15:30:00,15.87,15.88,15.79,15.85,454500.0,11.2512,11.2583,11.1945,11.237,454500.0
2009-08-18 09:30:00,16.0,16.17,15.93,16.1,369000.0,11.3433,11.4639,11.2937,11.4142,369000.0
2009-08-18 10:00:00,16.11,16.17,16.1,16.13,244000.0,11.4213,11.4639,11.4142,11.4355,244000.0
2009-08-18 10:30:00,16.12,16.16,16.11,16.13,221000.0,11.4284,11.4568,11.4213,11.4355,221000.0
2009-08-18 11:00:00,16.13,16.22,16.13,16.2,318500.0,11.4355,11.4993,11.4355,11.4851,318500.0
2009-08-18 11:30:00,16.2,16.22,16.19,16.2,319500.0,11.4851,11.4993,11.478,11.4851,319500.0
2009-08-18 12:00:00,16.21,16.27,16.21,16.23,319000.0,11.4922,11.5348,11.4922,11.5064,319000.0
2009-08-18 12:30:00,16.24,16.28,16.23,16.27,80500.0,11.5135,11.5418,11.5064,11.5348,80500.0
2009-08-18 13:00:00,16.27,16.3,16.27,16.29,58000.0,11.5348,11.556,11.5348,11.5489,58000.0
2009-08-18 13:30:00,16.29,16.29,16.22,16.24,145500.0,11.5489,11.5489,11.4993,11.5135,145500.0
2009-08-18 14:00:00,16.24,16.4,16.24,16.37,247000.0,11.5135,11.6269,11.5135,11.6057,247000.0
2009-08-18 14:30:00,16.38,16.39,16.32,16.32,113000.0,11.6127,11.6198,11.5702,11.5702,113000.0
2009-08-18 15:00:00,16.33,16.35,16.29,16.3,109000.0,11.5773,11.5915,11.5489,11.556,109000.0
2009-08-18 15:30:00,16.3,16.31,16.25,16.26,314000.0,11.556,11.5631,11.5206,11.5277,314000.0
2009-08-19 09:30:00,16.04,16.21,16.04,16.19,287000.0,11.3717,11.4922,11.3717,11.478,287000.0
2009-08-19 10:00:00,16.21,16.26,16.12,16.13,434000.0,11.4922,11.5277,11.4284,11.4355,434000.0
2009-08-19 10:30:00,16.13,16.32,16.13,16.28,230000.0,11.4355,11.5702,11.4355,11.5418,230000.0
2009-08-19 11:00:00,16.28,16.31,16.25,16.29,134000.0,11.5418,11.5631,11.5206,11.5489,134000.0
2009-08-19 11:30:00,16.29,16.41,16.29,16.41,77000.0,11.5489,11.634,11.5489,11.634,77000.0
2009-08-19 12:00:00,16.41,16.55,16.4,16.52,128000.0,11.634,11.7333,11.6269,11.712,128000.0
2009-08-19 12:30:00,16.52,16.58,16.52,16.55,88000.0,11.712,11.7545,11.712,11.7333,88000.0
2009-08-19 13:00:00,16.55,16.58,16.52,16.57,59000.0,11.7333,11.7545,11.712,11.7474,59000.0
2009-08-19 13:30:00,16.57,16.57,16.5,16.51,59000.0,11.7474,11.7474,11.6978,11.7049,59000.0
2009-08-19 14:00:00,16.52,16.57,16.51,16.57,167000.0,11.712,11.7474,11.7049,11.7474,167000.0
2009-08-19 14:30:00,16.57,16.59,16.55,16.57,160000.0,11.7474,11.7616,11.7333,11.7474,160000.0
2009-08-19 15:00:00,16.57,16.57,16.44,16.45,93000.0,11.7474,11.7474,11.6553,11.6624,93000.0
2009-08-19 15:30:00,16.44,16.45,16.37,16.45,208500.0,11.6553,11.6624,11.6057,11.6624,208500.0
2009-08-20 09:30:00,16.36,16.57,16.35,16.47,177000.0,11.5986,11.7474,11.5915,11.6765,177000.0
2009-08-20 10:00:00,16.48,16.49,16.37,16.38,264500.0,11.6836,11.6907,11.6057,11.6127,264500.0
2009-08-20 10:30:00,16.39,16.44,16.39,16.39,340000.0,11.6198,11.6553,11.6198,11.6198,340000.0
2009-08-20 11:00:00,16.4,16.43,16.39,16.42,48000.0,11.6269,11.6482,11.6198,11.6411,48000.0
2009-08-20 11:30:00,16.43,16.43,16.29,16.38,121500.0,11.6482,11.6482,11.5489,11.6127,121500.0
2009-08-20 12:00:00,16.38,16.39,16.27,16.3,137500.0,11.6127,11.6198,11.5348,11.556,137500.0
2009-08-20 12:30:00,16.3,16.31,16.28,16.31,57500.0,11.556,11.5631,11.5418,11.5631,57500.0
2009-08-20 13:00:00,16.3,16.35,16.3,16.34,31000.0,11.556,11.5915,11.556,11.5844,31000.0
2009-08-20 13:30:00,16.34,16.35,16.31,16.32,44500.0,11.5844,11.5915,11.5631,11.5702,44500.0
2009-08-20 14:00:00,16.33,16.35,16.33,16.34,130000.0,11.5773,11.5915,11.5773,11.5844,130000.0
2009-08-20 14:30:00,16.34,16.38,16.33,16.37,126500.0,11.5844,11.6127,11.5773,11.6057,126500.0
2009-08-20 15:00:00,16.37,16.4,16.37,16.39,195000.0,11.6057,11.6269,11.6057,11.6198,195000.0
2009-08-20 15:30:00,16.39,16.41,16.35,16.37,467500.0,11.6198,11.634,11.5915,11.6057,467500.0
2009-08-21 09:30:00,16.66,16.66,16.41,16.44,509500.0,11.8113,11.8113,11.634,11.6553,509500.0
2009-08-21 10:00:00,16.46,16.57,16.45,16.52,359500.0,11.6695,11.7474,11.6624,11.712,359500.0
2009-08-21 10:30:00,16.52,16.53,16.42,16.45,198000.0,11.712,11.7191,11.6411,11.6624,198000.0
2009-08-21 11:00:00,16.45,16.49,16.41,16.41,398000.0,11.6624,11.6907,11.634,11.634,398000.0
2009-08-21 11:30:00,16.41,16.43,16.37,16.4,155000.0,11.634,11.6482,11.6057,11.6269,155000.0
2009-08-21 12:00:00,16.4,16.42,16.36,16.38,96000.0,11.6269,11.6411,11.5986,11.6127,96000.0
2009-08-21 12:30:00,16.38,16.39,16.33,16.36,148000.0,11.6127,11.6198,11.5773,11.5986,148000.0
2009-08-21 13:00:00,16.36,16.41,16.34,16.37,180500.0,11.5986,11.634,11.5844,11.6057,180500.0
2009-08-21 13:30:00,16.37,16.41,16.36,16.41,99500.0,11.6057,11.634,11.5986,11.634,99500.0
2009-08-21 14:00:00,16.41,16.42,16.34,16.34,254500.0,11.634,11.6411,11.5844,11.5844,254500.0
2009-08-21 14:30:00,16.34,16.38,16.34,16.35,93000.0,11.5844,11.6127,11.5844,11.5915,93000.0
2009-08-21 15:00:00,16.35,16.42,16.34,16.37,240500.0,11.5915,11.6411,11.5844,11.6057,240500.0
2009-08-21 15:30:00,16.37,16.37,16.29,16.34,506000.0,11.6057,11.6057,11.5489,11.5844,506000.0
2009-08-24 09:30:00,16.58,16.6,16.46,16.58,392000.0,11.7545,11.7687,11.6695,11.7545,392000.0
2009-08-24 10:00:00,16.58,16.73,16.57,16.68,579500.0,11.7545,11.8609,11.7474,11.8254,579500.0
2009-08-24 10:30:00,16.68,16.75,16.63,16.74,226000.0,11.8254,11.8751,11.79,11.868,226000.0
2009-08-24 11:00:00,16.74,16.82,16.71,16.78,290500.0,11.868,11.9247,11.8467,11.8963,290500.0
2009-08-24 11:30:00,16.77,16.8,16.75,16.78,520500.0,11.8892,11.9105,11.8751,11.8963,520500.0
2009-08-24 12:00:00,16.79,16.82,16.75,16.78,187000.0,11.9034,11.9247,11.8751,11.8963,187000.0
2009-08-24 12:30:00,16.78,16.8,16.73,16.73,147500.0,11.8963,11.9105,11.8609,11.8609,147500.0
2009-08-24 13:00:00,16.73,16.73,16.56,16.59,214500.0,11.8609,11.8609,11.7404,11.7616,214500.0
2009-08-24 13:30:00,16.59,16.67,16.52,16.65,494000.0,11.7616,11.8183,11.712,11.8042,494000.0
2009-08-24 14:00:00,16.65,16.65,16.56,16.58,233500.0,11.8042,11.8042,11.7404,11.7545,233500.0
2009-08-24 14:30:00,16.59,16.63,16.55,16.63,280000.0,11.7616,11.79,11.7333,11.79,280000.0
2009-08-24 15:00:00,16.63,16.64,16.55,16.64,263000.0,11.79,11.7971,11.7333,11.7971,263000.0
2009-08-24 15:30:00,16.64,16.7,16.6,16.64,507000.0,11.7971,11.8396,11.7687,11.7971,507000.0
2009-08-25 09:30:00,16.8,16.88,16.77,16.82,328500.0,11.9105,11.9672,11.8892,11.9247,328500.0
2009-08-25 10:00:00,16.82,16.9,16.67,16.72,278000.0,11.9247,11.9814,11.8183,11.8538,278000.0
2009-08-25 10:30:00,16.7,16.74,16.66,16.71,219500.0,11.8396,11.868,11.8113,11.8467,219500.0
2009-08-25 11:00:00,16.71,16.76,16.7,16.74,77500.0,11.8467,11.8821,11.8396,11.868,77500.0
2009-08-25 11:30:00,16.74,16.76,16.73,16.75,94500.0,11.868,11.8821,11.8609,11.8751,94500.0
2009-08-25 12:00:00,16.75,16.76,16.71,16.74,77500.0,11.8751,11.8821,11.8467,11.868,77500.0
2009-08-25 12:30:00,16.74,16.75,16.65,16.65,42000.0,11.868,11.8751,11.8042,11.8042,42000.0
2009-08-25 13:00:00,16.66,16.68,16.58,16.6,116500.0,11.8113,11.8254,11.7545,11.7687,116500.0
2009-08-25 13:30:00,16.6,16.6,16.48,16.48,78500.0,11.7687,11.7687,11.6836,11.6836,78500.0
2009-08-25 14:00:00,16.49,16.5,16.44,16.46,102000.0,11.6907,11.6978,11.6553,11.6695,102000.0
2009-08-25 14:30:00,16.46,16.5,16.36,16.41,361000.0,11.6695,11.6978,11.5986,11.634,361000.0
2009-08-25 15:00:00,16.41,16.46,16.41,16.43,119000.0,11.634,11.6695,11.634,11.6482,119000.0
2009-08-25 15:30:00,16.42,16.47,16.37,16.42,257000.0,11.6411,11.6765,11.6057,11.6411,257000.0
2009-08-26 09:30:00,16.37,16.52,16.31,16.35,273500.0,11.6057,11.712,11.5631,11.5915,273500.0
2009-08-26 10:00:00,16.37,16.53,16.35,16.46,230000.0,11.6057,11.7191,11.5915,11.6695,230000.0
2009-08-26 10:30:00,16.46,16.55,16.44,16.46,377000.0,11.6695,11.7333,11.6553,11.6695,377000.0
2009-08-26 11:00:00,16.47,16.48,16.4,16.46,115500.0,11.6765,11.6836,11.6269,11.6695,115500.0
2009-08-26 11:30:00,16.46,16.54,16.44,16.51,87500.0,11.6695,11.7262,11.6553,11.7049,87500.0
2009-08-26 12:00:00,16.51,16.61,16.5,16.61,101500.0,11.7049,11.7758,11.6978,11.7758,101500.0
2009-08-26 12:30:00,16.59,16.6,16.54,16.57,132000.0,11.7616,11.7687,11.7262,11.7474,132000.0
2009-08-26 13:00:00,16.6,16.61,16.47,16.5,98000.0,11.7687,11.7758,11.6765,11.6978,98000.0
2009-08-26 13:30:00,16.5,16.54,16.47,16.54,109500.0,11.6978,11.7262,11.6765,11.7262,109500.0
2009-08-26 14:00:00,16.55,16.55,16.48,16.53,119500.0,11.7333,11.7333,11.6836,11.7191,119500.0
2009-08-26 14:30:00,16.52,16.55,16.49,16.5,201000.0,11.712,11.7333,11.6907,11.6978,201000.0
2009-08-26 15:00:00,16.5,16.53,16.46,16.49,151500.0,11.6978,11.7191,11.6695,11.6907,151500.0
2009-08-26 15:30:00,16.49,16.56,16.48,16.56,611500.0,11.6907,11.7404,11.6836,11.7404,611500.0
2009-08-27 09:30:00,16.54,16.58,16.38,16.44,444500.0,11.7262,11.7545,11.6127,11.6553,444500.0
2009-08-27 10:00:00,16.44,16.48,16.36,16.48,188000.0,11.6553,11.6836,11.5986,11.6836,188000.0
2009-08-27 10:30:00,16.48,16.52,16.46,16.48,160000.0,11.6836,11.712,11.6695,11.6836,160000.0
2009-08-27 11:00:00,16.47,16.48,16.39,16.46,86000.0,11.6765,11.6836,11.6198,11.6695,86000.0
2009-08-27 11:30:00,16.48,16.54,16.39,16.53,178000.0,11.6836,11.7262,11.6198,11.7191,178000.0
2009-08-27 12:00:00,16.53,16.55,16.49,16.52,68000.0,11.7191,11.7333,11.6907,11.712,68000.0
2009-08-27 12:30:00,16.53,16.53,16.44,16.44,101000.0,11.7191,11.7191,11.6553,11.6553,101000.0
2009-08-27 13:00:00,16.44,16.47,16.42,16.44,48000.0,11.6553,11.6765,11.6411,11.6553,48000.0
2009-08-27 13:30:00,16.44,16.48,16.43,16.44,253000.0,11.6553,11.6836,11.6482,11.6553,253000.0
2009-08-27 14:00:00,16.45,16.51,16.45,16.48,143000.0,11.6624,11.7049,11.6624,11.6836,143000.0
2009-08-27 14:30:00,16.49,16.56,16.48,16.51,143500.0,11.6907,11.7404,11.6836,11.7049,143500.0
2009-08-27 15:00:00,16.52,16.53,16.46,16.46,112000.0,11.712,11.7191,11.6695,11.6695,112000.0
2009-08-27 15:30:00,16.47,16.47,16.4,16.4,502000.0,11.6765,11.6765,11.6269,11.6269,502000.0
2009-08-28 09:30:00,16.42,16.48,16.15,16.17,565500.0,11.6411,11.6836,11.4497,11.4639,565500.0
2009-08-28 10:00:00,16.17,16.25,16.12,16.17,345000.0,11.4639,11.5206,11.4284,11.4639,345000.0
2009-08-28 10:30:00,16.16,16.2,16.12,16.2,489000.0,11.4568,11.4851,11.4284,11.4851,489000.0
2009-08-28 11:00:00,16.2,16.24,16.15,16.24,308000.0,11.4851,11.5135,11.4497,11.5135,308000.0
2009-08-28 11:30:00,16.23,16.29,16.21,16.24,355500.0,11.5064,11.5489,11.4922,11.5135,355500.0
2009-08-28 12:00:00,16.24,16.25,16.15,16.18,103500.0,11.5135,11.5206,11.4497,11.471,103500.0
2009-08-28 12:30:00,16.19,16.25,16.19,16.24,58500.0,11.478,11.5206,11.478,11.5135,58500.0
2009-08-28 13:00:00,16.24,16.3,16.24,16.28,77000.0,11.5135,11.556,11.5135,11.5418,77000.0
2009-08-28 13:30:00,16.3,16.32,16.29,16.32,104000.0,11.556,11.5702,11.5489,11.5702,104000.0
2009-08-28 14:00:00,16.32,16.32,16.26,16.27,40500.0,11.5702,11.5702,11.5277,11.5348,40500.0
2009-08-28 14:30:00,16.27,16.33,16.25,16.33,71500.0,11.5348,11.5773,11.5206,11.5773,71500.0
2009-08-28 15:00:00,16.33,16.37,16.33,16.35,83500.0,11.5773,11.6057,11.5773,11.5915,83500.0
2009-08-28 15:30:00,16.35,16.42,16.32,16.41,284000.0,11.5915,11.6411,11.5702,11.634,284000.0
2009-08-31 09:30:00,16.16,16.3,16.16,16.27,272500.0,11.4568,11.556,11.4568,11.5348,272500.0
2009-08-31 10:00:00,16.26,16.3,16.24,16.27,296500.0,11.5277,11.556,11.5135,11.5348,296500.0
2009-08-31 10:30:00,16.27,16.32,16.24,16.3,192000.0,11.5348,11.5702,11.5135,11.556,192000.0
2009-08-31 11:00:00,16.3,16.32,16.27,16.28,221000.0,11.556,11.5702,11.5348,11.5418,221000.0
2009-08-31 11:30:00,16.28,16.33,16.26,16.32,174000.0,11.5418,11.5773,11.5277,11.5702,174000.0
2009-08-31 12:00:00,16.32,16.37,16.31,16.34,112500.0,11.5702,11.6057,11.5631,11.5844,112500.0
2009-08-31 12:30:00,16.36,16.37,16.34,16.35,90000.0,11.5986,11.6057,11.5844,11.5915,90000.0
2009-08-31 13:00:00,16.35,16.39,16.34,16.35,124000.0,11.5915,11.6198,11.5844,11.5915,124000.0
2009-08-31 13:30:00,16.35,16.35,16.29,16.29,125500.0,11.5915,11.5915,11.5489,11.5489,125500.0
2009-08-31 14:00:00,16.29,16.33,16.29,16.32,102000.0,11.5489,11.5773,11.5489,11.5702,102000.0
2009-08-31 14:30:00,16.33,16.36,16.32,16.34,161000.0,11.5773,11.5986,11.5702,11.5844,161000.0
2009-08-31 15:00:00,16.34,16.35,16.31,16.34,231500.0,11.5844,11.5915,11.5631,11.5844,231500.0
2009-08-31 15:30:00,16.33,16.38,16.32,16.36,558000.0,11.5773,11.6127,11.5702,11.5986,558000.0
2009-09-01 09:30:00,16.18,16.58,16.18,16.54,456500.0,11.471,11.7545,11.471,11.7262,456500.0
2009-09-01 10:00:00,16.55,16.64,16.42,16.45,273000.0,11.7333,11.7971,11.6411,11.6624,273000.0
2009-09-01 10:30:00,16.45,16.46,16.36,16.37,310000.0,11.6624,11.6695,11.5986,11.6057,310000.0
2009-09-01 11:00:00,16.37,16.42,16.23,16.26,267000.0,11.6057,11.6411,11.5064,11.5277,267000.0
2009-09-01 11:30:00,16.25,16.33,16.2,16.32,314500.0,11.5206,11.5773,11.4851,11.5702,314500.0
2009-09-01 12:00:00,16.31,16.34,16.16,16.17,144000.0,11.5631,11.5844,11.4568,11.4639,144000.0
2009-09-01 12:30:00,16.15,16.24,16.12,16.2,104000.0,11.4497,11.5135,11.4284,11.4851,104000.0
2009-09-01 13:00:00,16.19,16.2,16.1,16.15,128000.0,11.478,11.4851,11.4142,11.4497,128000.0
2009-09-01 13:30:00,16.14,16.16,16.09,16.14,112000.0,11.4426,11.4568,11.4071,11.4426,112000.0
2009-09-01 14:00:00,16.15,16.16,16.06,16.08,288500.0,11.4497,11.4568,11.3859,11.4001,288500.0
2009-09-01 14:30:00,16.08,16.12,16.05,16.1,117000.0,11.4001,11.4284,11.3788,11.4142,117000.0
2009-09-01 15:00:00,16.1,16.12,16.05,16.06,178500.0,11.4142,11.4284,11.3788,11.3859,178500.0
2009-09-01 15:30:00,16.06,16.08,16.0,16.01,466500.0,11.3859,11.4001,11.3433,11.3504,466500.0
2009-09-02 09:30:00,15.92,16.08,15.83,16.0,449500.0,11.2866,11.4001,11.2228,11.3433,449500.0
2009-09-02 10:00:00,15.99,16.1,15.94,16.04,455000.0,11.3362,11.4142,11.3008,11.3717,455000.0
2009-09-02 10:30:00,16.05,16.18,16.01,16.18,168000.0,11.3788,11.471,11.3504,11.471,168000.0
2009-09-02 11:00:00,16.18,16.29,16.16,16.28,166500.0,11.471,11.5489,11.4568,11.5418,166500.0
2009-09-02 11:30:00,16.29,16.34,16.25,16.27,429000.0,11.5489,11.5844,11.5206,11.5348,429000.0
2009-09-02 12:00:00,16.27,16.29,16.16,16.22,222000.0,11.5348,11.5489,11.4568,11.4993,222000.0
2009-09-02 12:30:00,16.23,16.35,16.21,16.34,146500.0,11.5064,11.5915,11.4922,11.5844,146500.0
2009-09-02 13:00:00,16.34,16.36,16.29,16.31,181500.0,11.5844,11.5986,11.5489,11.5631,181500.0
2009-09-02 13:30:00,16.31,16.33,16.27,16.27,150000.0,11.5631,11.5773,11.5348,11.5348,150000.0
2009-09-02 14:00:00,16.27,16.32,16.27,16.32,153500.0,11.5348,11.5702,11.5348,11.5702,153500.0
2009-09-02 14:30:00,16.32,16.38,16.32,16.34,220000.0,11.5702,11.6127,11.5702,11.5844,220000.0
2009-09-02 15:00:00,16.32,16.38,16.31,16.32,257000.0,11.5702,11.6127,11.5631,11.5702,257000.0
2009-09-02 15:30:00,16.32,16.37,16.32,16.32,363000.0,11.5702,11.6057,11.5702,11.5702,363000.0
2009-09-03 09:30:00,16.38,16.62,16.37,16.58,655500.0,11.6127,11.7829,11.6057,11.7545,655500.0
2009-09-03 10:00:00,16.57,16.59,16.44,16.54,492500.0,11.7474,11.7616,11.6553,11.7262,492500.0
2009-09-03 10:30:00,16.53,16.59,16.49,16.53,177500.0,11.7191,11.7616,11.6907,11.7191,177500.0
2009-09-03 11:00:00,16.54,16.59,16.53,16.56,350000.0,11.7262,11.7616,11.7191,11.7404,350000.0
2009-09-03 11:30:00,16.54,16.63,16.54,16.61,704500.0,11.7262,11.79,11.7262,11.7758,704500.0
2009-09-03 12:00:00,16.6,16.64,16.59,16.59,135000.0,11.7687,11.7971,11.7616,11.7616,135000.0
2009-09-03 12:30:00,16.59,16.59,16.51,16.56,461500.0,11.7616,11.7616,11.7049,11.7404,461500.0
2009-09-03 13:00:00,16.56,16.61,16.55,16.59,123500.0,11.7404,11.7758,11.7333,11.7616,123500.0
2009-09-03 13:30:00,16.58,16.6,16.56,16.58,131500.0,11.7545,11.7687,11.7404,11.7545,131500.0
2009-09-03 14:00:00,16.57,16.6,16.57,16.59,77000.0,11.7474,11.7687,11.7474,11.7616,77000.0
2009-09-03 14:30:00,16.59,16.59,16.57,16.58,88500.0,11.7616,11.7616,11.7474,11.7545,88500.0
2009-09-03 15:00:00,16.58,16.6,16.57,16.58,266500.0,11.7545,11.7687,11.7474,11.7545,266500.0
2009-09-03 15:30:00,16.58,16.72,16.58,16.66,706500.0,11.7545,11.8538,11.7545,11.8113,706500.0
2009-09-04 09:30:00,16.65,16.8,16.61,16.73,262000.0,11.8042,11.9105,11.7758,11.8609,262000.0
2009-09-04 10:00:00,16.73,16.97,16.71,16.95,317500.0,11.8609,12.031,11.8467,12.0168,317500.0
2009-09-04 10:30:00,16.95,17.0,16.9,16.98,566000.0,12.0168,12.0523,11.9814,12.0381,566000.0
2009-09-04 11:00:00,16.98,17.0,16.89,16.98,472000.0,12.0381,12.0523,11.9743,12.0381,472000.0
2009-09-04 11:30:00,16.99,17.08,16.99,17.07,155500.0,12.0452,12.109,12.0452,12.1019,155500.0
2009-09-04 12:00:00,17.07,17.2,17.05,17.18,284500.0,12.1019,12.1941,12.0877,12.1799,284500.0
2009-09-04 12:30:00,17.18,17.37,17.17,17.36,407000.0,12.1799,12.3146,12.1728,12.3075,407000.0
2009-09-04 13:00:00,17.37,17.39,17.26,17.26,683000.0,12.3146,12.3288,12.2366,12.2366,683000.0
2009-09-04 13:30:00,17.26,17.28,17.16,17.17,287000.0,12.2366,12.2508,12.1657,12.1728,287000.0
2009-09-04 14:00:00,17.18,17.18,17.03,17.03,201500.0,12.1799,12.1799,12.0736,12.0736,201500.0
2009-09-04 14:30:00,17.03,17.11,16.97,17.1,167500.0,12.0736,12.1303,12.031,12.1232,167500.0
2009-09-04 15:00:00,17.09,17.13,17.09,17.11,134000.0,12.1161,12.1445,12.1161,12.1303,134000.0
2009-09-04 15:30:00,17.11,17.19,17.11,17.18,333000.0,12.1303,12.187,12.1303,12.1799,333000.0
2009-09-08 09:30:00,17.3,17.5,17.26,17.41,670500.0,12.265,12.4068,12.2366,12.343,670500.0
2009-09-08 10:00:00,17.4,17.47,17.38,17.42,280500.0,12.3359,12.3855,12.3217,12.3501,280500.0
2009-09-08 10:30:00,17.41,17.47,17.34,17.43,356500.0,12.343,12.3855,12.2933,12.3571,356500.0
2009-09-08 11:00:00,17.43,17.47,17.38,17.44,490000.0,12.3571,12.3855,12.3217,12.3642,490000.0
2009-09-08 11:30:00,17.43,17.43,17.28,17.37,385000.0,12.3571,12.3571,12.2508,12.3146,385000.0
2009-09-08 12:00:00,17.35,17.47,17.23,17.43,741500.0,12.3004,12.3855,12.2154,12.3571,741500.0
2009-09-08 12:30:00,17.43,17.49,17.43,17.49,86500.0,12.3571,12.3997,12.3571,12.3997,86500.0
2009-09-08 13:00:00,17.48,17.49,17.43,17.47,422500.0,12.3926,12.3997,12.3571,12.3855,422500.0
2009-09-08 13:30:00,17.46,17.47,17.42,17.46,85500.0,12.3784,12.3855,12.3501,12.3784,85500.0
2009-09-08 14:00:00,17.48,17.49,17.4,17.42,100000.0,12.3926,12.3997,12.3359,12.3501,100000.0
2009-09-08 14:30:00,17.41,17.5,17.41,17.48,99500.0,12.343,12.4068,12.343,12.3926,99500.0
2009-09-08 15:00:00,17.49,17.53,17.43,17.51,712000.0,12.3997,12.428,12.3571,12.4139,712000.0
2009-09-08 15:30:00,17.51,17.51,17.35,17.38,551000.0,12.4139,12.4139,12.3004,12.3217,551000.0
2009-09-09 09:30:00,17.42,17.71,17.36,17.59,522000.0,12.3501,12.5557,12.3075,12.4706,522000.0
2009-09-09 10:00:00,17.59,17.75,17.59,17.67,446000.0,12.4706,12.584,12.4706,12.5273,446000.0
2009-09-09 10:30:00,17.66,17.73,17.63,17.64,385000.0,12.5202,12.5698,12.4989,12.506,385000.0
2009-09-09 11:00:00,17.66,17.68,17.61,17.67,288500.0,12.5202,12.5344,12.4848,12.5273,288500.0
2009-09-09 11:30:00,17.67,17.72,17.65,17.68,113500.0,12.5273,12.5627,12.5131,12.5344,113500.0
2009-09-09 12:00:00,17.68,17.71,17.66,17.66,104000.0,12.5344,12.5557,12.5202,12.5202,104000.0
2009-09-09 12:30:00,17.67,17.71,17.66,17.69,163500.0,12.5273,12.5557,12.5202,12.5415,163500.0
2009-09-09 13:00:00,17.7,17.73,17.63,17.65,289500.0,12.5486,12.5698,12.4989,12.5131,289500.0
2009-09-09 13:30:00,17.65,17.69,17.62,17.63,1287500.0,12.5131,12.5415,12.4919,12.4989,1287500.0
2009-09-09 14:00:00,17.63,17.65,17.44,17.58,495000.0,12.4989,12.5131,12.3642,12.4635,495000.0
2009-09-09 14:30:00,17.58,17.61,17.49,17.49,293000.0,12.4635,12.4848,12.3997,12.3997,293000.0
2009-09-09 15:00:00,17.5,17.62,17.48,17.59,180500.0,12.4068,12.4919,12.3926,12.4706,180500.0
2009-09-09 15:30:00,17.59,17.64,17.57,17.6,606000.0,12.4706,12.506,12.4564,12.4777,606000.0
2009-09-10 09:30:00,17.49,17.51,17.25,17.34,547000.0,12.3997,12.4139,12.2295,12.2933,547000.0
2009-09-10 10:00:00,17.35,17.39,17.25,17.32,655500.0,12.3004,12.3288,12.2295,12.2792,655500.0
2009-09-10 10:30:00,17.33,17.34,17.22,17.25,380500.0,12.2863,12.2933,12.2083,12.2295,380500.0
2009-09-10 11:00:00,17.26,17.26,17.11,17.13,437500.0,12.2366,12.2366,12.1303,12.1445,437500.0
2009-09-10 11:30:00,17.13,17.15,17.1,17.15,254500.0,12.1445,12.1586,12.1232,12.1586,254500.0
2009-09-10 12:00:00,17.14,17.16,17.1,17.15,201000.0,12.1516,12.1657,12.1232,12.1586,201000.0
2009-09-10 12:30:00,17.15,17.37,17.15,17.37,600000.0,12.1586,12.3146,12.1586,12.3146,600000.0
2009-09-10 13:00:00,17.37,17.64,17.35,17.49,2610500.0,12.3146,12.506,12.3004,12.3997,2610500.0
2009-09-10 13:30:00,17.48,17.55,17.44,17.53,777000.0,12.3926,12.4422,12.3642,12.428,777000.0
2009-09-10 14:00:00,17.53,17.55,17.26,17.49,732500.0,12.428,12.4422,12.2366,12.3997,732500.0
2009-09-10 14:30:00,17.5,17.54,17.48,17.52,305500.0,12.4068,12.4351,12.3926,12.421,305500.0
2009-09-10 15:00:00,17.51,17.52,17.4,17.43,266000.0,12.4139,12.421,12.3359,12.3571,266000.0
2009-09-10 15:30:00,17.44,17.47,17.22,17.47,2256000.0,12.3642,12.3855,12.2083,12.3855,2256000.0
2009-09-11 09:30:00,17.51,17.7,17.5,17.61,370000.0,12.4139,12.5486,12.4068,12.4848,370000.0
2009-09-11 10:00:00,17.61,17.64,17.5,17.55,179500.0,12.4848,12.506,12.4068,12.4422,179500.0
2009-09-11 10:30:00,17.55,17.62,17.54,17.59,106000.0,12.4422,12.4919,12.4351,12.4706,106000.0
2009-09-11 11:00:00,17.59,17.62,17.5,17.52,79500.0,12.4706,12.4919,12.4068,12.421,79500.0
2009-09-11 11:30:00,17.52,17.54,17.41,17.5,212000.0,12.421,12.4351,12.343,12.4068,212000.0
2009-09-11 12:00:00,17.5,17.52,17.4,17.41,147500.0,12.4068,12.421,12.3359,12.343,147500.0
2009-09-11 12:30:00,17.4,17.49,17.4,17.49,123000.0,12.3359,12.3997,12.3359,12.3997,123000.0
2009-09-11 13:00:00,17.49,17.49,17.42,17.43,85000.0,12.3997,12.3997,12.3501,12.3571,85000.0
2009-09-11 13:30:00,17.44,17.45,17.4,17.41,66500.0,12.3642,12.3713,12.3359,12.343,66500.0
2009-09-11 14:00:00,17.42,17.48,17.4,17.46,82000.0,12.3501,12.3926,12.3359,12.3784,82000.0
2009-09-11 14:30:00,17.47,17.51,17.46,17.46,47500.0,12.3855,12.4139,12.3784,12.3784,47500.0
2009-09-11 15:00:00,17.47,17.58,17.46,17.55,134000.0,12.3855,12.4635,12.3784,12.4422,134000.0
2009-09-11 15:30:00,17.54,17.58,17.51,17.51,322000.0,12.4351,12.4635,12.4139,12.4139,322000.0
2009-09-14 09:30:00,17.22,17.52,17.21,17.48,444000.0,12.2083,12.421,12.2012,12.3926,444000.0
2009-09-14 10:00:00,17.5,17.51,17.4,17.47,272000.0,12.4068,12.4139,12.3359,12.3855,272000.0
2009-09-14 10:30:00,17.47,17.54,17.42,17.48,126000.0,12.3855,12.4351,12.3501,12.3926,126000.0
2009-09-14 11:00:00,17.5,17.52,17.45,17.47,172000.0,12.4068,12.421,12.3713,12.3855,172000.0
2009-09-14 11:30:00,17.47,17.49,17.41,17.42,89000.0,12.3855,12.3997,12.343,12.3501,89000.0
2009-09-14 12:00:00,17.43,17.44,17.37,17.42,75500.0,12.3571,12.3642,12.3146,12.3501,75500.0
2009-09-14 12:30:00,17.42,17.43,17.38,17.4,80000.0,12.3501,12.3571,12.3217,12.3359,80000.0
2009-09-14 13:00:00,17.4,17.42,17.38,17.39,78000.0,12.3359,12.3501,12.3217,12.3288,78000.0
2009-09-14 13:30:00,17.4,17.42,17.39,17.4,168000.0,12.3359,12.3501,12.3288,12.3359,168000.0
2009-09-14 14:00:00,17.4,17.43,17.38,17.42,184500.0,12.3359,12.3571,12.3217,12.3501,184500.0
2009-09-14 14:30:00,17.43,17.45,17.4,17.44,251000.0,12.3571,12.3713,12.3359,12.3642,251000.0
2009-09-14 15:00:00,17.44,17.45,17.38,17.4,538000.0,12.3642,12.3713,12.3217,12.3359,538000.0
2009-09-14 15:30:00,17.4,17.46,17.39,17.45,1377000.0,12.3359,12.3784,12.3288,12.3713,1377000.0
2009-09-15 09:30:00,17.37,17.7,17.37,17.61,752000.0,12.3146,12.5486,12.3146,12.4848,752000.0
2009-09-15 10:00:00,17.6,17.63,17.49,17.56,611500.0,12.4777,12.4989,12.3997,12.4493,611500.0
2009-09-15 10:30:00,17.59,17.61,17.53,17.59,305500.0,12.4706,12.4848,12.428,12.4706,305500.0
2009-09-15 11:00:00,17.59,17.61,17.55,17.57,207500.0,12.4706,12.4848,12.4422,12.4564,207500.0
2009-09-15 11:30:00,17.56,17.62,17.53,17.6,224000.0,12.4493,12.4919,12.428,12.4777,224000.0
2009-09-15 12:00:00,17.6,17.62,17.55,17.58,252000.0,12.4777,12.4919,12.4422,12.4635,252000.0
2009-09-15 12:30:00,17.58,17.6,17.53,17.57,131500.0,12.4635,12.4777,12.428,12.4564,131500.0
2009-09-15 13:00:00,17.56,17.59,17.54,17.59,1289500.0,12.4493,12.4706,12.4351,12.4706,1289500.0
2009-09-15 13:30:00,17.6,17.62,17.49,17.61,834500.0,12.4777,12.4919,12.3997,12.4848,834500.0
2009-09-15 14:00:00,17.6,17.66,17.58,17.65,886000.0,12.4777,12.5202,12.4635,12.5131,886000.0
2009-09-15 14:30:00,17.65,17.69,17.62,17.65,344500.0,12.5131,12.5415,12.4919,12.5131,344500.0
2009-09-15 15:00:00,17.64,17.65,17.54,17.55,1606000.0,12.506,12.5131,12.4351,12.4422,1606000.0
2009-09-15 15:30:00,17.55,17.58,17.52,17.57,1809000.0,12.4422,12.4635,12.421,12.4564,1809000.0
2009-09-16 09:30:00,17.6,17.68,17.55,17.63,486000.0,12.4777,12.5344,12.4422,12.4989,486000.0
2009-09-16 10:00:00,17.63,17.64,17.45,17.47,493500.0,12.4989,12.506,12.3713,12.3855,493500.0
2009-09-16 10:30:00,17.48,17.57,17.43,17.56,267500.0,12.3926,12.4564,12.3571,12.4493,267500.0
2009-09-16 11:00:00,17.57,17.58,17.51,17.58,125000.0,12.4564,12.4635,12.4139,12.4635,125000.0
2009-09-16 11:30:00,17.58,17.68,17.58,17.67,223000.0,12.4635,12.5344,12.4635,12.5273,223000.0
2009-09-16 12:00:00,17.68,17.76,17.65,17.68,198500.0,12.5344,12.5911,12.5131,12.5344,198500.0
2009-09-16 12:30:00,17.68,17.69,17.65,17.67,69500.0,12.5344,12.5415,12.5131,12.5273,69500.0
2009-09-16 13:00:00,17.67,17.72,17.67,17.7,69500.0,12.5273,12.5627,12.5273,12.5486,69500.0
2009-09-16 13:30:00,17.71,17.72,17.65,17.65,105500.0,12.5557,12.5627,12.5131,12.5131,105500.0
2009-09-16 14:00:00,17.65,17.97,17.65,17.71,1764500.0,12.5131,12.74,12.5131,12.5557,1764500.0
2009-09-16 14:30:00,17.73,17.84,17.66,17.83,1184000.0,12.5698,12.6478,12.5202,12.6407,1184000.0
2009-09-16 15:00:00,17.81,17.92,17.76,17.9,642000.0,12.6266,12.7045,12.5911,12.6904,642000.0
2009-09-16 15:30:00,17.9,17.9,17.79,17.84,687000.0,12.6904,12.6904,12.6124,12.6478,687000.0
2009-09-17 09:30:00,17.73,18.09,17.71,18.07,399500.0,12.5698,12.8251,12.5557,12.8109,399500.0
2009-09-17 10:00:00,18.07,18.24,18.02,18.07,852000.0,12.8109,12.9314,12.7754,12.8109,852000.0
2009-09-17 10:30:00,18.09,18.23,18.09,18.18,145500.0,12.8251,12.9243,12.8251,12.8889,145500.0
2009-09-17 11:00:00,18.17,18.24,18.14,18.24,281000.0,12.8818,12.9314,12.8605,12.9314,281000.0
2009-09-17 11:30:00,18.24,18.31,18.19,18.2,196000.0,12.9314,12.981,12.896,12.903,196000.0
2009-09-17 12:00:00,18.2,18.2,18.01,18.1,171500.0,12.903,12.903,12.7683,12.8322,171500.0
2009-09-17 12:30:00,18.11,18.12,18.01,18.01,57500.0,12.8392,12.8463,12.7683,12.7683,57500.0
2009-09-17 13:00:00,18.01,18.06,17.98,17.98,105000.0,12.7683,12.8038,12.7471,12.7471,105000.0
2009-09-17 13:30:00,17.99,18.14,17.98,18.14,88000.0,12.7542,12.8605,12.7471,12.8605,88000.0
2009-09-17 14:00:00,18.13,18.14,18.08,18.12,59500.0,12.8534,12.8605,12.818,12.8463,59500.0
2009-09-17 14:30:00,18.13,18.18,18.11,18.11,151500.0,12.8534,12.8889,12.8392,12.8392,151500.0
2009-09-17 15:00:00,18.12,18.14,18.08,18.1,207500.0,12.8463,12.8605,12.818,12.8322,207500.0
2009-09-17 15:30:00,18.11,18.11,17.99,18.05,724500.0,12.8392,12.8392,12.7542,12.7967,724500.0
2009-09-18 09:30:00,18.39,18.39,17.99,18.08,867500.0,13.0377,13.0377,12.7542,12.818,867500.0
2009-09-18 10:00:00,18.08,18.21,18.05,18.21,278000.0,12.818,12.9101,12.7967,12.9101,278000.0
2009-09-18 10:30:00,18.21,18.26,18.11,18.17,205500.0,12.9101,12.9456,12.8392,12.8818,205500.0
2009-09-18 11:00:00,18.16,18.18,18.06,18.07,288000.0,12.8747,12.8889,12.8038,12.8109,288000.0
2009-09-18 11:30:00,18.07,18.11,18.06,18.06,54500.0,12.8109,12.8392,12.8038,12.8038,54500.0
2009-09-18 12:00:00,18.06,18.14,18.05,18.12,97000.0,12.8038,12.8605,12.7967,12.8463,97000.0
2009-09-18 12:30:00,18.11,18.14,18.09,18.11,65000.0,12.8392,12.8605,12.8251,12.8392,65000.0
2009-09-18 13:00:00,18.11,18.13,18.08,18.12,105500.0,12.8392,12.8534,12.818,12.8463,105500.0
2009-09-18 13:30:00,18.12,18.12,18.09,18.1,59500.0,12.8463,12.8463,12.8251,12.8322,59500.0
2009-09-18 14:00:00,18.09,18.17,18.09,18.17,165500.0,12.8251,12.8818,12.8251,12.8818,165500.0
2009-09-18 14:30:00,18.16,18.22,18.14,18.22,129000.0,12.8747,12.9172,12.8605,12.9172,129000.0
2009-09-18 15:00:00,18.22,18.25,18.2,18.22,287000.0,12.9172,12.9385,12.903,12.9172,287000.0
2009-09-18 15:30:00,18.22,18.23,18.04,18.08,691500.0,12.9172,12.9243,12.7896,12.818,691500.0
2009-09-21 09:30:00,17.93,17.93,17.56,17.62,506500.0,12.7116,12.7116,12.4493,12.4919,506500.0
2009-09-21 10:00:00,17.61,17.75,17.58,17.67,240500.0,12.4848,12.584,12.4635,12.5273,240500.0
2009-09-21 10:30:00,17.67,17.68,17.56,17.66,167000.0,12.5273,12.5344,12.4493,12.5202,167000.0
2009-09-21 11:00:00,17.64,17.75,17.63,17.72,139500.0,12.506,12.584,12.4989,12.5627,139500.0
2009-09-21 11:30:00,17.72,17.75,17.66,17.7,143000.0,12.5627,12.584,12.5202,12.5486,143000.0
2009-09-21 12:00:00,17.7,17.71,17.65,17.71,130000.0,12.5486,12.5557,12.5131,12.5557,130000.0
2009-09-21 12:30:00,17.72,17.75,17.67,17.7,86500.0,12.5627,12.584,12.5273,12.5486,86500.0
2009-09-21 13:00:00,17.7,17.73,17.64,17.71,133500.0,12.5486,12.5698,12.506,12.5557,133500.0
2009-09-21 13:30:00,17.72,17.77,17.72,17.76,85000.0,12.5627,12.5982,12.5627,12.5911,85000.0
2009-09-21 14:00:00,17.76,17.77,17.68,17.74,137000.0,12.5911,12.5982,12.5344,12.5769,137000.0
2009-09-21 14:30:00,17.73,17.88,17.73,17.77,383000.0,12.5698,12.6762,12.5698,12.5982,383000.0
2009-09-21 15:00:00,17.78,17.8,17.73,17.77,151000.0,12.6053,12.6195,12.5698,12.5982,151000.0
2009-09-21 15:30:00,17.77,17.81,17.73,17.8,471000.0,12.5982,12.6266,12.5698,12.6195,471000.0
2009-09-22 09:30:00,18.0,18.0,17.68,17.77,325000.0,12.7613,12.7613,12.5344,12.5982,325000.0
2009-09-22 10:00:00,17.77,17.87,17.73,17.77,468000.0,12.5982,12.6691,12.5698,12.5982,468000.0
2009-09-22 10:30:00,17.77,17.82,17.73,17.8,644500.0,12.5982,12.6336,12.5698,12.6195,644500.0
2009-09-22 11:00:00,17.8,17.91,17.79,17.87,357500.0,12.6195,12.6974,12.6124,12.6691,357500.0
2009-09-22 11:30:00,17.88,17.93,17.85,17.9,266500.0,12.6762,12.7116,12.6549,12.6904,266500.0
2009-09-22 12:00:00,17.9,17.95,17.8,17.85,615000.0,12.6904,12.7258,12.6195,12.6549,615000.0
2009-09-22 12:30:00,17.85,17.85,17.79,17.8,436000.0,12.6549,12.6549,12.6124,12.6195,436000.0
2009-09-22 13:00:00,17.8,17.88,17.8,17.82,473000.0,12.6195,12.6762,12.6195,12.6336,473000.0
2009-09-22 13:30:00,17.82,17.83,17.8,17.8,340500.0,12.6336,12.6407,12.6195,12.6195,340500.0
2009-09-22 14:00:00,17.8,17.87,17.8,17.86,397000.0,12.6195,12.6691,12.6195,12.662,397000.0
2009-09-22 14:30:00,17.87,17.88,17.81,17.84,180500.0,12.6691,12.6762,12.6266,12.6478,180500.0
2009-09-22 15:00:00,17.84,17.86,17.81,17.84,157000.0,12.6478,12.662,12.6266,12.6478,157000.0
2009-09-22 15:30:00,17.85,17.86,17.72,17.77,905000.0,12.6549,12.662,12.5627,12.5982,905000.0
2009-09-23 09:30:00,17.88,17.89,17.64,17.65,413500.0,12.6762,12.6833,12.506,12.5131,413500.0
2009-09-23 10:00:00,17.66,17.72,17.61,17.66,311000.0,12.5202,12.5627,12.4848,12.5202,311000.0
2009-09-23 10:30:00,17.65,17.68,17.55,17.59,354000.0,12.5131,12.5344,12.4422,12.4706,354000.0
2009-09-23 11:00:00,17.59,17.63,17.55,17.59,153000.0,12.4706,12.4989,12.4422,12.4706,153000.0
2009-09-23 11:30:00,17.59,17.62,17.57,17.59,132000.0,12.4706,12.4919,12.4564,12.4706,132000.0
2009-09-23 12:00:00,17.59,17.62,17.59,17.6,124000.0,12.4706,12.4919,12.4706,12.4777,124000.0
2009-09-23 12:30:00,17.61,17.61,17.58,17.61,81500.0,12.4848,12.4848,12.4635,12.4848,81500.0
2009-09-23 13:00:00,17.62,17.63,17.58,17.59,255500.0,12.4919,12.4989,12.4635,12.4706,255500.0
2009-09-23 13:30:00,17.59,17.63,17.56,17.63,143500.0,12.4706,12.4989,12.4493,12.4989,143500.0
2009-09-23 14:00:00,17.63,17.73,17.62,17.68,119000.0,12.4989,12.5698,12.4919,12.5344,119000.0
2009-09-23 14:30:00,17.67,17.77,17.61,17.62,148500.0,12.5273,12.5982,12.4848,12.4919,148500.0
2009-09-23 15:00:00,17.64,17.71,17.6,17.6,160000.0,12.506,12.5557,12.4777,12.4777,160000.0
2009-09-23 15:30:00,17.61,17.61,17.5,17.52,696500.0,12.4848,12.4848,12.4068,12.421,696500.0
2009-09-24 09:30:00,17.62,17.68,17.38,17.41,368500.0,12.4919,12.5344,12.3217,12.343,368500.0
2009-09-24 10:00:00,17.39,17.41,17.15,17.2,508500.0,12.3288,12.343,12.1586,12.1941,508500.0
2009-09-24 10:30:00,17.2,17.27,17.15,17.21,261500.0,12.1941,12.2437,12.1586,12.2012,261500.0
2009-09-24 11:00:00,17.22,17.29,17.21,17.27,74000.0,12.2083,12.2579,12.2012,12.2437,74000.0
2009-09-24 11:30:00,17.27,17.3,17.25,17.28,74000.0,12.2437,12.265,12.2295,12.2508,74000.0
2009-09-24 12:00:00,17.29,17.31,17.27,17.28,39500.0,12.2579,12.2721,12.2437,12.2508,39500.0
2009-09-24 12:30:00,17.28,17.32,17.24,17.25,51000.0,12.2508,12.2792,12.2224,12.2295,51000.0
2009-09-24 13:00:00,17.27,17.31,17.23,17.25,67000.0,12.2437,12.2721,12.2154,12.2295,67000.0
2009-09-24 13:30:00,17.24,17.26,17.18,17.2,73500.0,12.2224,12.2366,12.1799,12.1941,73500.0
2009-09-24 14:00:00,17.2,17.24,17.16,17.18,49500.0,12.1941,12.2224,12.1657,12.1799,49500.0
2009-09-24 14:30:00,17.19,17.25,17.16,17.25,69500.0,12.187,12.2295,12.1657,12.2295,69500.0
2009-09-24 15:00:00,17.25,17.33,17.24,17.32,170000.0,12.2295,12.2863,12.2224,12.2792,170000.0
2009-09-24 15:30:00,17.32,17.37,17.3,17.33,714500.0,12.2792,12.3146,12.265,12.2863,714500.0
2009-09-25 09:30:00,17.19,17.32,17.11,17.15,653500.0,12.187,12.2792,12.1303,12.1586,653500.0
2009-09-25 10:00:00,17.12,17.23,17.09,17.1,453000.0,12.1374,12.2154,12.1161,12.1232,453000.0
2009-09-25 10:30:00,17.1,17.12,16.97,17.03,272000.0,12.1232,12.1374,12.031,12.0736,272000.0
2009-09-25 11:00:00,17.04,17.09,17.0,17.04,267000.0,12.0807,12.1161,12.0523,12.0807,267000.0
2009-09-25 11:30:00,17.04,17.06,16.98,16.98,137500.0,12.0807,12.0948,12.0381,12.0381,137500.0
2009-09-25 12:00:00,16.98,16.98,16.85,16.85,136500.0,12.0381,12.0381,11.946,11.946,136500.0
2009-09-25 12:30:00,16.85,17.02,16.85,16.91,194000.0,11.946,12.0665,11.946,11.9885,194000.0
2009-09-25 13:00:00,16.91,16.91,16.85,16.88,121000.0,11.9885,11.9885,11.946,11.9672,121000.0
2009-09-25 13:30:00,16.89,16.94,16.87,16.94,201000.0,11.9743,12.0098,11.9601,12.0098,201000.0
2009-09-25 14:00:00,16.94,16.98,16.92,16.94,231000.0,12.0098,12.0381,11.9956,12.0098,231000.0
2009-09-25 14:30:00,16.94,16.97,16.86,16.96,332500.0,12.0098,12.031,11.953,12.0239,332500.0
2009-09-25 15:00:00,16.96,16.96,16.92,16.92,179000.0,12.0239,12.0239,11.9956,11.9956,179000.0
2009-09-25 15:30:00,16.92,16.93,16.84,16.88,813000.0,11.9956,12.0027,11.9389,11.9672,813000.0
2009-09-28 09:30:00,16.77,17.04,16.76,17.0,267500.0,11.8892,12.0807,11.8821,12.0523,267500.0
2009-09-28 10:00:00,17.02,17.07,17.01,17.05,162000.0,12.0665,12.1019,12.0594,12.0877,162000.0
2009-09-28 10:30:00,17.07,17.15,17.07,17.1,134000.0,12.1019,12.1586,12.1019,12.1232,134000.0
2009-09-28 11:00:00,17.1,17.13,17.06,17.12,69000.0,12.1232,12.1445,12.0948,12.1374,69000.0
2009-09-28 11:30:00,17.13,17.16,17.12,17.15,75000.0,12.1445,12.1657,12.1374,12.1586,75000.0
2009-09-28 12:00:00,17.15,17.2,17.15,17.17,57000.0,12.1586,12.1941,12.1586,12.1728,57000.0
2009-09-28 12:30:00,17.18,17.19,17.06,17.06,78500.0,12.1799,12.187,12.0948,12.0948,78500.0
2009-09-28 13:00:00,17.06,17.12,17.06,17.11,38500.0,12.0948,12.1374,12.0948,12.1303,38500.0
2009-09-28 13:30:00,17.12,17.14,17.1,17.11,44000.0,12.1374,12.1516,12.1232,12.1303,44000.0
2009-09-28 14:00:00,17.11,17.13,17.06,17.1,60500.0,12.1303,12.1445,12.0948,12.1232,60500.0
2009-09-28 14:30:00,17.09,17.1,17.06,17.07,51000.0,12.1161,12.1232,12.0948,12.1019,51000.0
2009-09-28 15:00:00,17.08,17.14,17.06,17.13,124500.0,12.109,12.1516,12.0948,12.1445,124500.0
2009-09-28 15:30:00,17.13,17.21,17.12,17.2,365000.0,12.1445,12.2012,12.1374,12.1941,365000.0
2009-09-29 09:30:00,17.3,17.4,17.18,17.29,248000.0,12.265,12.3359,12.1799,12.2579,248000.0
2009-09-29 10:00:00,17.28,17.28,17.12,17.13,301000.0,12.2508,12.2508,12.1374,12.1445,301000.0
2009-09-29 10:30:00,17.12,17.2,17.12,17.18,106500.0,12.1374,12.1941,12.1374,12.1799,106500.0
2009-09-29 11:00:00,17.16,17.18,17.08,17.17,116000.0,12.1657,12.1799,12.109,12.1728,116000.0
2009-09-29 11:30:00,17.16,17.24,17.16,17.2,120500.0,12.1657,12.2224,12.1657,12.1941,120500.0
2009-09-29 12:00:00,17.2,17.27,17.18,17.2,74500.0,12.1941,12.2437,12.1799,12.1941,74500.0
2009-09-29 12:30:00,17.2,17.24,17.19,17.23,32000.0,12.1941,12.2224,12.187,12.2154,32000.0
2009-09-29 13:00:00,17.24,17.29,17.23,17.26,76000.0,12.2224,12.2579,12.2154,12.2366,76000.0
2009-09-29 13:30:00,17.26,17.3,17.25,17.26,85500.0,12.2366,12.265,12.2295,12.2366,85500.0
2009-09-29 14:00:00,17.28,17.29,17.23,17.27,53500.0,12.2508,12.2579,12.2154,12.2437,53500.0
2009-09-29 14:30:00,17.27,17.28,17.22,17.27,47500.0,12.2437,12.2508,12.2083,12.2437,47500.0
2009-09-29 15:00:00,17.28,17.29,17.14,17.24,149000.0,12.2508,12.2579,12.1516,12.2224,149000.0
2009-09-29 15:30:00,17.24,17.26,17.17,17.18,457000.0,12.2224,12.2366,12.1728,12.1799,457000.0
2009-09-30 09:30:00,17.22,17.38,17.18,17.26,399500.0,12.2083,12.3217,12.1799,12.2366,399500.0
2009-09-30 10:00:00,17.24,17.3,17.2,17.24,426500.0,12.2224,12.265,12.1941,12.2224,426500.0
2009-09-30 10:30:00,17.25,17.3,17.23,17.27,109500.0,12.2295,12.265,12.2154,12.2437,109500.0
2009-09-30 11:00:00,17.28,17.4,17.28,17.38,202000.0,12.2508,12.3359,12.2508,12.3217,202000.0
2009-09-30 11:30:00,17.4,17.44,17.35,17.41,110000.0,12.3359,12.3642,12.3004,12.343,110000.0
2009-09-30 12:00:00,17.39,17.42,17.37,17.4,80500.0,12.3288,12.3501,12.3146,12.3359,80500.0
2009-09-30 12:30:00,17.39,17.51,17.37,17.46,105500.0,12.3288,12.4139,12.3146,12.3784,105500.0
2009-09-30 13:00:00,17.46,17.54,17.46,17.5,327500.0,12.3784,12.4351,12.3784,12.4068,327500.0
2009-09-30 13:30:00,17.49,17.53,17.45,17.48,444500.0,12.3997,12.428,12.3713,12.3926,444500.0
2009-09-30 14:00:00,17.46,17.47,17.43,17.46,100500.0,12.3784,12.3855,12.3571,12.3784,100500.0
2009-09-30 14:30:00,17.46,17.46,17.32,17.33,155000.0,12.3784,12.3784,12.2792,12.2863,155000.0
2009-09-30 15:00:00,17.32,17.32,17.23,17.25,891500.0,12.2792,12.2792,12.2154,12.2295,891500.0
2009-09-30 15:30:00,17.25,17.29,17.2,17.23,728000.0,12.2295,12.2579,12.1941,12.2154,728000.0
2009-10-01 09:30:00,17.28,17.31,17.11,17.24,165500.0,12.2508,12.2721,12.1303,12.2224,165500.0
2009-10-01 10:00:00,17.25,17.31,17.07,17.11,161500.0,12.2295,12.2721,12.1019,12.1303,161500.0
2009-10-01 10:30:00,17.11,17.25,17.09,17.15,155000.0,12.1303,12.2295,12.1161,12.1586,155000.0
2009-10-01 11:00:00,17.13,17.13,16.97,17.0,100500.0,12.1445,12.1445,12.031,12.0523,100500.0
2009-10-01 11:30:00,16.98,17.02,16.97,16.98,76500.0,12.0381,12.0665,12.031,12.0381,76500.0
2009-10-01 12:00:00,16.98,17.05,16.95,17.02,170500.0,12.0381,12.0877,12.0168,12.0665,170500.0
2009-10-01 12:30:00,17.03,17.03,16.94,16.94,84500.0,12.0736,12.0736,12.0098,12.0098,84500.0
2009-10-01 13:00:00,16.94,16.98,16.89,16.93,110000.0,12.0098,12.0381,11.9743,12.0027,110000.0
2009-10-01 13:30:00,16.95,17.01,16.92,16.97,46000.0,12.0168,12.0594,11.9956,12.031,46000.0
2009-10-01 14:00:00,16.97,17.05,16.96,17.02,73500.0,12.031,12.0877,12.0239,12.0665,73500.0
2009-10-01 14:30:00,17.02,17.03,16.99,17.01,85000.0,12.0665,12.0736,12.0452,12.0594,85000.0
2009-10-01 15:00:00,17.01,17.01,16.86,16.88,209500.0,12.0594,12.0594,11.953,11.9672,209500.0
2009-10-01 15:30:00,16.87,16.89,16.77,16.81,698500.0,11.9601,11.9743,11.8892,11.9176,698500.0
2009-10-02 09:30:00,16.58,16.85,16.42,16.75,562500.0,11.7545,11.946,11.6411,11.8751,562500.0
2009-10-02 10:00:00,16.75,16.82,16.64,16.67,319500.0,11.8751,11.9247,11.7971,11.8183,319500.0
2009-10-02 10:30:00,16.67,16.78,16.54,16.55,202000.0,11.8183,11.8963,11.7262,11.7333,202000.0
2009-10-02 11:00:00,16.55,16.61,16.53,16.61,130500.0,11.7333,11.7758,11.7191,11.7758,130500.0
2009-10-02 11:30:00,16.61,16.67,16.56,16.59,103000.0,11.7758,11.8183,11.7404,11.7616,103000.0
2009-10-02 12:00:00,16.6,16.62,16.57,16.59,67000.0,11.7687,11.7829,11.7474,11.7616,67000.0
2009-10-02 12:30:00,16.59,16.64,16.55,16.57,136000.0,11.7616,11.7971,11.7333,11.7474,136000.0
2009-10-02 13:00:00,16.57,16.63,16.56,16.59,84000.0,11.7474,11.79,11.7404,11.7616,84000.0
2009-10-02 13:30:00,16.6,16.61,16.56,16.56,100000.0,11.7687,11.7758,11.7404,11.7404,100000.0
2009-10-02 14:00:00,16.56,16.61,16.54,16.61,333500.0,11.7404,11.7758,11.7262,11.7758,333500.0
2009-10-02 14:30:00,16.6,16.62,16.58,16.6,121500.0,11.7687,11.7829,11.7545,11.7687,121500.0
2009-10-02 15:00:00,16.6,16.62,16.59,16.6,110500.0,11.7687,11.7829,11.7616,11.7687,110500.0
2009-10-02 15:30:00,16.6,16.62,16.56,16.59,745500.0,11.7687,11.7829,11.7404,11.7616,745500.0
2009-10-05 09:30:00,16.67,16.83,16.67,16.8,257000.0,11.8183,11.9318,11.8183,11.9105,257000.0
2009-10-05 10:00:00,16.82,16.84,16.64,16.73,229500.0,11.9247,11.9389,11.7971,11.8609,229500.0
2009-10-05 10:30:00,16.73,16.75,16.68,16.72,107500.0,11.8609,11.8751,11.8254,11.8538,107500.0
2009-10-05 11:00:00,16.72,16.75,16.63,16.67,115500.0,11.8538,11.8751,11.79,11.8183,115500.0
2009-10-05 11:30:00,16.67,16.7,16.61,16.68,79500.0,11.8183,11.8396,11.7758,11.8254,79500.0
2009-10-05 12:00:00,16.69,16.78,16.66,16.75,110500.0,11.8325,11.8963,11.8113,11.8751,110500.0
2009-10-05 12:30:00,16.75,16.81,16.75,16.78,63000.0,11.8751,11.9176,11.8751,11.8963,63000.0
2009-10-05 13:00:00,16.78,16.8,16.77,16.8,77000.0,11.8963,11.9105,11.8892,11.9105,77000.0
2009-10-05 13:30:00,16.8,16.81,16.75,16.78,119500.0,11.9105,11.9176,11.8751,11.8963,119500.0
2009-10-05 14:00:00,16.78,16.79,16.71,16.72,88500.0,11.8963,11.9034,11.8467,11.8538,88500.0
2009-10-05 14:30:00,16.72,16.84,16.72,16.82,121500.0,11.8538,11.9389,11.8538,11.9247,121500.0
2009-10-05 15:00:00,16.81,16.84,16.74,16.74,148500.0,11.9176,11.9389,11.868,11.868,148500.0
2009-10-05 15:30:00,16.74,16.83,16.73,16.81,591500.0,11.868,11.9318,11.8609,11.9176,591500.0
2009-10-06 09:30:00,17.07,17.17,16.92,17.15,364500.0,12.1019,12.1728,11.9956,12.1586,364500.0
2009-10-06 10:00:00,17.15,17.22,17.05,17.13,485000.0,12.1586,12.2083,12.0877,12.1445,485000.0
2009-10-06 10:30:00,17.13,17.21,17.11,17.19,239500.0,12.1445,12.2012,12.1303,12.187,239500.0
2009-10-06 11:00:00,17.2,17.29,17.19,17.27,466000.0,12.1941,12.2579,12.187,12.2437,466000.0
2009-10-06 11:30:00,17.27,17.39,17.26,17.33,600500.0,12.2437,12.3288,12.2366,12.2863,600500.0
2009-10-06 12:00:00,17.34,17.48,17.34,17.42,547000.0,12.2933,12.3926,12.2933,12.3501,547000.0
2009-10-06 12:30:00,17.42,17.44,17.33,17.33,259000.0,12.3501,12.3642,12.2863,12.2863,259000.0
2009-10-06 13:00:00,17.33,17.4,17.27,17.3,304500.0,12.2863,12.3359,12.2437,12.265,304500.0
2009-10-06 13:30:00,17.29,17.31,17.21,17.25,198000.0,12.2579,12.2721,12.2012,12.2295,198000.0
2009-10-06 14:00:00,17.25,17.27,17.17,17.18,212500.0,12.2295,12.2437,12.1728,12.1799,212500.0
2009-10-06 14:30:00,17.18,17.31,17.17,17.29,172000.0,12.1799,12.2721,12.1728,12.2579,172000.0
2009-10-06 15:00:00,17.3,17.32,17.26,17.3,240000.0,12.265,12.2792,12.2366,12.265,240000.0
2009-10-06 15:30:00,17.3,17.39,17.26,17.38,639500.0,12.265,12.3288,12.2366,12.3217,639500.0
2009-10-07 09:30:00,17.43,17.59,17.39,17.52,598500.0,12.3571,12.4706,12.3288,12.421,598500.0
2009-10-07 10:00:00,17.53,17.66,17.48,17.6,401500.0,12.428,12.5202,12.3926,12.4777,401500.0
2009-10-07 10:30:00,17.59,17.63,17.54,17.59,321500.0,12.4706,12.4989,12.4351,12.4706,321500.0
2009-10-07 11:00:00,17.6,17.63,17.49,17.49,185000.0,12.4777,12.4989,12.3997,12.3997,185000.0
2009-10-07 11:30:00,17.51,17.52,17.42,17.45,196500.0,12.4139,12.421,12.3501,12.3713,196500.0
2009-10-07 12:00:00,17.46,17.53,17.46,17.51,169500.0,12.3784,12.428,12.3784,12.4139,169500.0
2009-10-07 12:30:00,17.5,17.51,17.45,17.47,111000.0,12.4068,12.4139,12.3713,12.3855,111000.0
2009-10-07 13:00:00,17.49,17.5,17.43,17.5,125500.0,12.3997,12.4068,12.3571,12.4068,125500.0
2009-10-07 13:30:00,17.5,17.51,17.48,17.48,146000.0,12.4068,12.4139,12.3926,12.3926,146000.0
2009-10-07 14:00:00,17.48,17.48,17.39,17.39,197000.0,12.3926,12.3926,12.3288,12.3288,197000.0
2009-10-07 14:30:00,17.39,17.4,17.37,17.38,220500.0,12.3288,12.3359,12.3146,12.3217,220500.0
2009-10-07 15:00:00,17.38,17.42,17.36,17.39,270000.0,12.3217,12.3501,12.3075,12.3288,270000.0
2009-10-07 15:30:00,17.39,17.49,17.38,17.47,437500.0,12.3288,12.3997,12.3217,12.3855,437500.0
2009-10-08 09:30:00,17.58,17.74,17.52,17.61,241000.0,12.4635,12.5769,12.421,12.4848,241000.0
2009-10-08 10:00:00,17.62,17.73,17.56,17.69,149000.0,12.4919,12.5698,12.4493,12.5415,149000.0
2009-10-08 10:30:00,17.69,17.76,17.69,17.75,80000.0,12.5415,12.5911,12.5415,12.584,80000.0
2009-10-08 11:00:00,17.74,17.8,17.72,17.75,104000.0,12.5769,12.6195,12.5627,12.584,104000.0
2009-10-08 11:30:00,17.74,17.79,17.73,17.76,55500.0,12.5769,12.6124,12.5698,12.5911,55500.0
2009-10-08 12:00:00,17.77,17.83,17.75,17.82,73500.0,12.5982,12.6407,12.584,12.6336,73500.0
2009-10-08 12:30:00,17.83,17.84,17.81,17.83,86000.0,12.6407,12.6478,12.6266,12.6407,86000.0
2009-10-08 13:00:00,17.83,17.84,17.79,17.82,132000.0,12.6407,12.6478,12.6124,12.6336,132000.0
2009-10-08 13:30:00,17.82,17.86,17.77,17.85,180500.0,12.6336,12.662,12.5982,12.6549,180500.0
2009-10-08 14:00:00,17.84,17.88,17.83,17.86,113500.0,12.6478,12.6762,12.6407,12.662,113500.0
2009-10-08 14:30:00,17.87,17.89,17.78,17.8,262000.0,12.6691,12.6833,12.6053,12.6195,262000.0
2009-10-08 15:00:00,17.8,17.86,17.79,17.85,745500.0,12.6195,12.662,12.6124,12.6549,745500.0
2009-10-08 15:30:00,17.85,17.91,17.8,17.91,479500.0,12.6549,12.6974,12.6195,12.6974,479500.0
2009-10-09 09:30:00,17.84,17.91,17.71,17.89,248500.0,12.6478,12.6974,12.5557,12.6833,248500.0
2009-10-09 10:00:00,17.9,17.9,17.77,17.77,90500.0,12.6904,12.6904,12.5982,12.5982,90500.0
2009-10-09 10:30:00,17.77,17.8,17.75,17.76,78000.0,12.5982,12.6195,12.584,12.5911,78000.0
2009-10-09 11:00:00,17.76,17.8,17.73,17.77,89000.0,12.5911,12.6195,12.5698,12.5982,89000.0
2009-10-09 11:30:00,17.77,17.78,17.69,17.7,315500.0,12.5982,12.6053,12.5415,12.5486,315500.0
2009-10-09 12:00:00,17.71,17.73,17.58,17.6,339000.0,12.5557,12.5698,12.4635,12.4777,339000.0
2009-10-09 12:30:00,17.6,17.71,17.6,17.71,119000.0,12.4777,12.5557,12.4777,12.5557,119000.0
2009-10-09 13:00:00,17.71,17.74,17.69,17.72,172000.0,12.5557,12.5769,12.5415,12.5627,172000.0
2009-10-09 13:30:00,17.72,17.74,17.67,17.68,105000.0,12.5627,12.5769,12.5273,12.5344,105000.0
2009-10-09 14:00:00,17.68,17.71,17.65,17.71,92500.0,12.5344,12.5557,12.5131,12.5557,92500.0
2009-10-09 14:30:00,17.71,17.74,17.71,17.73,105500.0,12.5557,12.5769,12.5557,12.5698,105500.0
2009-10-09 15:00:00,17.73,17.75,17.7,17.71,181000.0,12.5698,12.584,12.5486,12.5557,181000.0
2009-10-09 15:30:00,17.71,17.75,17.68,17.75,399500.0,12.5557,12.584,12.5344,12.584,399500.0
2009-10-12 09:30:00,17.82,17.89,17.81,17.87,120500.0,12.6336,12.6833,12.6266,12.6691,120500.0
2009-10-12 10:00:00,17.87,17.88,17.7,17.76,88500.0,12.6691,12.6762,12.5486,12.5911,88500.0
2009-10-12 10:30:00,17.77,17.8,17.76,17.79,96500.0,12.5982,12.6195,12.5911,12.6124,96500.0
2009-10-12 11:00:00,17.79,17.79,17.7,17.7,52500.0,12.6124,12.6124,12.5486,12.5486,52500.0
2009-10-12 11:30:00,17.69,17.71,17.66,17.69,34500.0,12.5415,12.5557,12.5202,12.5415,34500.0
2009-10-12 12:00:00,17.69,17.73,17.69,17.7,21500.0,12.5415,12.5698,12.5415,12.5486,21500.0
2009-10-12 12:30:00,17.69,17.73,17.69,17.73,53000.0,12.5415,12.5698,12.5415,12.5698,53000.0
2009-10-12 13:00:00,17.73,17.73,17.67,17.67,37500.0,12.5698,12.5698,12.5273,12.5273,37500.0
2009-10-12 13:30:00,17.67,17.7,17.66,17.68,27000.0,12.5273,12.5486,12.5202,12.5344,27000.0
2009-10-12 14:00:00,17.68,17.69,17.61,17.62,215000.0,12.5344,12.5415,12.4848,12.4919,215000.0
2009-10-12 14:30:00,17.63,17.64,17.59,17.64,94500.0,12.4989,12.506,12.4706,12.506,94500.0
2009-10-12 15:00:00,17.64,17.67,17.62,17.63,132500.0,12.506,12.5273,12.4919,12.4989,132500.0
2009-10-12 15:30:00,17.63,17.69,17.61,17.69,263000.0,12.4989,12.5415,12.4848,12.5415,263000.0
2009-10-13 09:30:00,17.61,17.86,17.61,17.67,239000.0,12.4848,12.662,12.4848,12.5273,239000.0
2009-10-13 10:00:00,17.66,17.67,17.53,17.65,287000.0,12.5202,12.5273,12.428,12.5131,287000.0
2009-10-13 10:30:00,17.66,17.68,17.59,17.68,76500.0,12.5202,12.5344,12.4706,12.5344,76500.0
2009-10-13 11:00:00,17.68,17.71,17.63,17.7,58500.0,12.5344,12.5557,12.4989,12.5486,58500.0
2009-10-13 11:30:00,17.7,17.81,17.7,17.77,86500.0,12.5486,12.6266,12.5486,12.5982,86500.0
2009-10-13 12:00:00,17.78,17.78,17.71,17.75,69000.0,12.6053,12.6053,12.5557,12.584,69000.0
2009-10-13 12:30:00,17.75,17.78,17.75,17.75,86500.0,12.584,12.6053,12.584,12.584,86500.0
2009-10-13 13:00:00,17.77,17.8,17.76,17.78,78000.0,12.5982,12.6195,12.5911,12.6053,78000.0
2009-10-13 13:30:00,17.78,17.86,17.78,17.85,770500.0,12.6053,12.662,12.6053,12.6549,770500.0
2009-10-13 14:00:00,17.85,17.85,17.68,17.82,291500.0,12.6549,12.6549,12.5344,12.6336,291500.0
2009-10-13 14:30:00,17.82,17.83,17.77,17.77,80500.0,12.6336,12.6407,12.5982,12.5982,80500.0
2009-10-13 15:00:00,17.78,17.78,17.74,17.76,107000.0,12.6053,12.6053,12.5769,12.5911,107000.0
2009-10-13 15:30:00,17.76,17.81,17.74,17.8,287000.0,12.5911,12.6266,12.5769,12.6195,287000.0
2009-10-14 09:30:00,17.97,18.17,17.81,17.85,351000.0,12.74,12.8818,12.6266,12.6549,351000.0
2009-10-14 10:00:00,17.84,17.88,17.81,17.84,308000.0,12.6478,12.6762,12.6266,12.6478,308000.0
2009-10-14 10:30:00,17.84,17.96,17.82,17.95,161000.0,12.6478,12.7329,12.6336,12.7258,161000.0
2009-10-14 11:00:00,17.94,17.98,17.94,17.96,55000.0,12.7187,12.7471,12.7187,12.7329,55000.0
2009-10-14 11:30:00,17.95,17.98,17.93,17.93,48000.0,12.7258,12.7471,12.7116,12.7116,48000.0
2009-10-14 12:00:00,17.92,17.95,17.91,17.94,96500.0,12.7045,12.7258,12.6974,12.7187,96500.0
2009-10-14 12:30:00,17.94,18.09,17.93,18.08,304000.0,12.7187,12.8251,12.7116,12.818,304000.0
2009-10-14 13:00:00,18.08,18.12,18.05,18.06,147500.0,12.818,12.8463,12.7967,12.8038,147500.0
2009-10-14 13:30:00,18.06,18.06,17.99,18.0,112500.0,12.8038,12.8038,12.7542,12.7613,112500.0
2009-10-14 14:00:00,18.01,18.02,17.97,17.99,132500.0,12.7683,12.7754,12.74,12.7542,132500.0
2009-10-14 14:30:00,17.98,18.02,17.98,18.01,101500.0,12.7471,12.7754,12.7471,12.7683,101500.0
2009-10-14 15:00:00,18.0,18.07,18.0,18.06,253500.0,12.7613,12.8109,12.7613,12.8038,253500.0
2009-10-14 15:30:00,18.06,18.1,18.05,18.1,477000.0,12.8038,12.8322,12.7967,12.8322,477000.0
2009-10-15 09:30:00,18.08,18.1,17.85,18.1,346000.0,12.818,12.8322,12.6549,12.8322,346000.0
2009-10-15 10:00:00,18.11,18.11,17.91,17.91,398000.0,12.8392,12.8392,12.6974,12.6974,398000.0
2009-10-15 10:30:00,17.91,18.03,17.87,18.01,283500.0,12.6974,12.7825,12.6691,12.7683,283500.0
2009-10-15 11:00:00,18.02,18.09,18.0,18.02,186500.0,12.7754,12.8251,12.7613,12.7754,186500.0
2009-10-15 11:30:00,18.02,18.09,18.02,18.06,78000.0,12.7754,12.8251,12.7754,12.8038,78000.0
2009-10-15 12:00:00,18.06,18.13,18.05,18.06,195500.0,12.8038,12.8534,12.7967,12.8038,195500.0
2009-10-15 12:30:00,18.06,18.11,18.04,18.08,166000.0,12.8038,12.8392,12.7896,12.818,166000.0
2009-10-15 13:00:00,18.08,18.11,18.06,18.1,157000.0,12.818,12.8392,12.8038,12.8322,157000.0
2009-10-15 13:30:00,18.11,18.14,18.09,18.12,334000.0,12.8392,12.8605,12.8251,12.8463,334000.0
2009-10-15 14:00:00,18.13,18.15,18.11,18.15,324000.0,12.8534,12.8676,12.8392,12.8676,324000.0
2009-10-15 14:30:00,18.15,18.24,18.15,18.23,212000.0,12.8676,12.9314,12.8676,12.9243,212000.0
2009-10-15 15:00:00,18.24,18.24,18.16,18.17,170500.0,12.9314,12.9314,12.8747,12.8818,170500.0
2009-10-15 15:30:00,18.16,18.25,18.16,18.25,381500.0,12.8747,12.9385,12.8747,12.9385,381500.0
2009-10-16 09:30:00,18.03,18.21,18.03,18.17,265500.0,12.7825,12.9101,12.7825,12.8818,265500.0
2009-10-16 10:00:00,18.18,18.24,18.09,18.21,318000.0,12.8889,12.9314,12.8251,12.9101,318000.0
2009-10-16 10:30:00,18.21,18.24,18.13,18.21,208000.0,12.9101,12.9314,12.8534,12.9101,208000.0
2009-10-16 11:00:00,18.21,18.23,18.18,18.22,109000.0,12.9101,12.9243,12.8889,12.9172,109000.0
2009-10-16 11:30:00,18.23,18.27,18.19,18.26,282000.0,12.9243,12.9527,12.896,12.9456,282000.0
2009-10-16 12:00:00,18.26,18.26,18.22,18.22,66000.0,12.9456,12.9456,12.9172,12.9172,66000.0
2009-10-16 12:30:00,18.22,18.26,18.21,18.25,87500.0,12.9172,12.9456,12.9101,12.9385,87500.0
2009-10-16 13:00:00,18.25,18.25,18.2,18.25,139000.0,12.9385,12.9385,12.903,12.9385,139000.0
2009-10-16 13:30:00,18.26,18.28,18.25,18.26,155500.0,12.9456,12.9598,12.9385,12.9456,155500.0
2009-10-16 14:00:00,18.25,18.26,18.22,18.24,78500.0,12.9385,12.9456,12.9172,12.9314,78500.0
2009-10-16 14:30:00,18.24,18.28,18.21,18.22,232000.0,12.9314,12.9598,12.9101,12.9172,232000.0
2009-10-16 15:00:00,18.21,18.24,18.2,18.22,359000.0,12.9101,12.9314,12.903,12.9172,359000.0
2009-10-16 15:30:00,18.22,18.23,18.16,18.18,1547500.0,12.9172,12.9243,12.8747,12.8889,1547500.0
2009-10-19 09:30:00,18.13,18.56,18.13,18.49,1409500.0,12.8534,13.1583,12.8534,13.1086,1409500.0
2009-10-19 10:00:00,18.49,18.69,18.48,18.53,1189500.0,13.1086,13.2504,13.1016,13.137,1189500.0
2009-10-19 10:30:00,18.54,18.7,18.49,18.63,1320000.0,13.1441,13.2575,13.1086,13.2079,1320000.0
2009-10-19 11:00:00,18.64,18.82,18.63,18.78,693500.0,13.215,13.3426,13.2079,13.3142,693500.0
2009-10-19 11:30:00,18.77,18.87,18.75,18.85,327500.0,13.3072,13.378,13.293,13.3639,327500.0
2009-10-19 12:00:00,18.86,18.86,18.79,18.84,98000.0,13.371,13.371,13.3213,13.3568,98000.0
2009-10-19 12:30:00,18.83,18.93,18.81,18.91,176000.0,13.3497,13.4206,13.3355,13.4064,176000.0
2009-10-19 13:00:00,18.91,18.96,18.87,18.94,277500.0,13.4064,13.4419,13.378,13.4277,277500.0
2009-10-19 13:30:00,18.94,18.98,18.86,18.88,528000.0,13.4277,13.456,13.371,13.3851,528000.0
2009-10-19 14:00:00,18.88,18.97,18.87,18.93,306000.0,13.3851,13.4489,13.378,13.4206,306000.0
2009-10-19 14:30:00,18.93,19.02,18.92,19.02,224000.0,13.4206,13.4844,13.4135,13.4844,224000.0
2009-10-19 15:00:00,19.01,19.03,18.91,18.93,543000.0,13.4773,13.4915,13.4064,13.4206,543000.0
2009-10-19 15:30:00,18.93,19.01,18.9,18.98,1573500.0,13.4206,13.4773,13.3993,13.456,1573500.0
2009-10-20 09:30:00,18.8,18.98,18.53,18.62,665000.0,13.3284,13.456,13.137,13.2008,665000.0
2009-10-20 10:00:00,18.6,18.68,18.55,18.58,316000.0,13.1866,13.2433,13.1512,13.1725,316000.0
2009-10-20 10:30:00,18.57,18.64,18.5,18.51,330000.0,13.1654,13.215,13.1157,13.1228,330000.0
2009-10-20 11:00:00,18.51,18.53,18.44,18.46,388500.0,13.1228,13.137,13.0732,13.0874,388500.0
2009-10-20 11:30:00,18.46,18.52,18.44,18.52,213500.0,13.0874,13.1299,13.0732,13.1299,213500.0
2009-10-20 12:00:00,18.51,18.52,18.44,18.47,201500.0,13.1228,13.1299,13.0732,13.0945,201500.0
2009-10-20 12:30:00,18.46,18.52,18.42,18.49,231000.0,13.0874,13.1299,13.059,13.1086,231000.0
2009-10-20 13:00:00,18.49,18.56,18.49,18.53,403500.0,13.1086,13.1583,13.1086,13.137,403500.0
2009-10-20 13:30:00,18.54,18.57,18.48,18.5,187000.0,13.1441,13.1654,13.1016,13.1157,187000.0
2009-10-20 14:00:00,18.51,18.53,18.48,18.48,259000.0,13.1228,13.137,13.1016,13.1016,259000.0
2009-10-20 14:30:00,18.48,18.53,18.45,18.52,285500.0,13.1016,13.137,13.0803,13.1299,285500.0
2009-10-20 15:00:00,18.52,18.53,18.45,18.53,463000.0,13.1299,13.137,13.0803,13.137,463000.0
2009-10-20 15:30:00,18.54,18.61,18.53,18.58,861000.0,13.1441,13.1937,13.137,13.1725,861000.0
2009-10-21 09:30:00,18.43,18.56,18.36,18.52,434000.0,13.0661,13.1583,13.0165,13.1299,434000.0
2009-10-21 10:00:00,18.52,18.59,18.48,18.55,178000.0,13.1299,13.1795,13.1016,13.1512,178000.0
2009-10-21 10:30:00,18.55,18.72,18.51,18.71,158000.0,13.1512,13.2717,13.1228,13.2646,158000.0
2009-10-21 11:00:00,18.71,18.77,18.65,18.77,113500.0,13.2646,13.3072,13.2221,13.3072,113500.0
2009-10-21 11:30:00,18.77,18.77,18.63,18.67,138500.0,13.3072,13.3072,13.2079,13.2363,138500.0
2009-10-21 12:00:00,18.67,18.73,18.64,18.73,120500.0,13.2363,13.2788,13.215,13.2788,120500.0
2009-10-21 12:30:00,18.74,18.77,18.72,18.74,127000.0,13.2859,13.3072,13.2717,13.2859,127000.0
2009-10-21 13:00:00,18.75,18.82,18.67,18.79,443000.0,13.293,13.3426,13.2363,13.3213,443000.0
2009-10-21 13:30:00,18.79,18.81,18.75,18.8,146000.0,13.3213,13.3355,13.293,13.3284,146000.0
2009-10-21 14:00:00,18.8,18.87,18.79,18.8,166500.0,13.3284,13.378,13.3213,13.3284,166500.0
2009-10-21 14:30:00,18.8,18.85,18.78,18.82,172500.0,13.3284,13.3639,13.3142,13.3426,172500.0
2009-10-21 15:00:00,18.83,18.84,18.71,18.74,535000.0,13.3497,13.3568,13.2646,13.2859,535000.0
2009-10-21 15:30:00,18.74,18.74,18.52,18.53,727000.0,13.2859,13.2859,13.1299,13.137,727000.0
2009-10-22 09:30:00,18.35,18.71,18.23,18.37,515500.0,13.0094,13.2646,12.9243,13.0236,515500.0
2009-10-22 10:00:00,18.38,18.5,18.33,18.43,264000.0,13.0307,13.1157,12.9952,13.0661,264000.0
2009-10-22 10:30:00,18.46,18.56,18.37,18.55,362000.0,13.0874,13.1583,13.0236,13.1512,362000.0
2009-10-22 11:00:00,18.55,18.73,18.54,18.65,140000.0,13.1512,13.2788,13.1441,13.2221,140000.0
2009-10-22 11:30:00,18.65,18.76,18.64,18.75,230000.0,13.2221,13.3001,13.215,13.293,230000.0
2009-10-22 12:00:00,18.75,18.77,18.7,18.7,225000.0,13.293,13.3072,13.2575,13.2575,225000.0
2009-10-22 12:30:00,18.68,18.79,18.68,18.75,162000.0,13.2433,13.3213,13.2433,13.293,162000.0
2009-10-22 13:00:00,18.75,18.77,18.71,18.74,131500.0,13.293,13.3072,13.2646,13.2859,131500.0
2009-10-22 13:30:00,18.73,18.85,18.71,18.81,168500.0,13.2788,13.3639,13.2646,13.3355,168500.0
2009-10-22 14:00:00,18.82,18.87,18.8,18.82,193000.0,13.3426,13.378,13.3284,13.3426,193000.0
2009-10-22 14:30:00,18.83,18.89,18.82,18.86,111500.0,13.3497,13.3922,13.3426,13.371,111500.0
2009-10-22 15:00:00,18.85,18.85,18.81,18.83,277500.0,13.3639,13.3639,13.3355,13.3497,277500.0
2009-10-22 15:30:00,18.83,18.83,18.69,18.74,638500.0,13.3497,13.3497,13.2504,13.2859,638500.0
2009-10-23 09:30:00,18.36,18.5,18.25,18.44,597000.0,13.0165,13.1157,12.9385,13.0732,597000.0
2009-10-23 10:00:00,18.44,18.5,18.29,18.33,730000.0,13.0732,13.1157,12.9669,12.9952,730000.0
2009-10-23 10:30:00,18.34,18.34,18.2,18.21,272500.0,13.0023,13.0023,12.903,12.9101,272500.0
2009-10-23 11:00:00,18.2,18.22,18.1,18.2,213000.0,12.903,12.9172,12.8322,12.903,213000.0
2009-10-23 11:30:00,18.19,18.25,18.11,18.23,139000.0,12.896,12.9385,12.8392,12.9243,139000.0
2009-10-23 12:00:00,18.23,18.24,18.11,18.18,204500.0,12.9243,12.9314,12.8392,12.8889,204500.0
2009-10-23 12:30:00,18.17,18.18,18.1,18.1,106000.0,12.8818,12.8889,12.8322,12.8322,106000.0
2009-10-23 13:00:00,18.09,18.1,18.05,18.08,128000.0,12.8251,12.8322,12.7967,12.818,128000.0
2009-10-23 13:30:00,18.06,18.06,17.99,17.99,120500.0,12.8038,12.8038,12.7542,12.7542,120500.0
2009-10-23 14:00:00,17.99,17.99,17.94,17.95,274000.0,12.7542,12.7542,12.7187,12.7258,274000.0
2009-10-23 14:30:00,17.95,17.97,17.88,17.92,225500.0,12.7258,12.74,12.6762,12.7045,225500.0
2009-10-23 15:00:00,17.92,17.95,17.89,17.93,666000.0,12.7045,12.7258,12.6833,12.7116,666000.0
2009-10-23 15:30:00,17.93,17.94,17.81,17.91,1049500.0,12.7116,12.7187,12.6266,12.6974,1049500.0
2009-10-26 09:30:00,17.92,18.12,17.84,17.94,704000.0,12.7045,12.8463,12.6478,12.7187,704000.0
2009-10-26 10:00:00,17.94,18.12,17.94,17.97,324500.0,12.7187,12.8463,12.7187,12.74,324500.0
2009-10-26 10:30:00,17.94,18.01,17.71,17.76,311000.0,12.7187,12.7683,12.5557,12.5911,311000.0
2009-10-26 11:00:00,17.75,17.78,17.56,17.58,568000.0,12.584,12.6053,12.4493,12.4635,568000.0
2009-10-26 11:30:00,17.56,17.58,17.35,17.35,1113500.0,12.4493,12.4635,12.3004,12.3004,1113500.0
2009-10-26 12:00:00,17.35,17.49,17.34,17.41,283500.0,12.3004,12.3997,12.2933,12.343,283500.0
2009-10-26 12:30:00,17.41,17.46,17.35,17.46,231500.0,12.343,12.3784,12.3004,12.3784,231500.0
2009-10-26 13:00:00,17.47,17.5,17.36,17.39,284000.0,12.3855,12.4068,12.3075,12.3288,284000.0
2009-10-26 13:30:00,17.39,17.42,17.34,17.38,412500.0,12.3288,12.3501,12.2933,12.3217,412500.0
2009-10-26 14:00:00,17.37,17.4,17.28,17.28,295500.0,12.3146,12.3359,12.2508,12.2508,295500.0
2009-10-26 14:30:00,17.28,17.3,17.19,17.23,349500.0,12.2508,12.265,12.187,12.2154,349500.0
2009-10-26 15:00:00,17.23,17.26,17.15,17.16,721000.0,12.2154,12.2366,12.1586,12.1657,721000.0
2009-10-26 15:30:00,17.16,17.25,17.08,17.1,1281000.0,12.1657,12.2295,12.109,12.1232,1281000.0
2009-10-27 09:30:00,16.8,17.31,16.8,17.3,1037500.0,11.9105,12.2721,11.9105,12.265,1037500.0
2009-10-27 10:00:00,17.3,17.42,17.08,17.38,875500.0,12.265,12.3501,12.109,12.3217,875500.0
2009-10-27 10:30:00,17.38,17.4,17.29,17.37,296000.0,12.3217,12.3359,12.2579,12.3146,296000.0
2009-10-27 11:00:00,17.35,17.42,17.28,17.37,449500.0,12.3004,12.3501,12.2508,12.3146,449500.0
2009-10-27 11:30:00,17.37,17.42,17.27,17.42,259000.0,12.3146,12.3501,12.2437,12.3501,259000.0
2009-10-27 12:00:00,17.42,17.44,17.34,17.34,178500.0,12.3501,12.3642,12.2933,12.2933,178500.0
2009-10-27 12:30:00,17.34,17.41,17.31,17.32,93500.0,12.2933,12.343,12.2721,12.2792,93500.0
2009-10-27 13:00:00,17.32,17.35,17.19,17.24,143000.0,12.2792,12.3004,12.187,12.2224,143000.0
2009-10-27 13:30:00,17.25,17.28,17.17,17.19,122500.0,12.2295,12.2508,12.1728,12.187,122500.0
2009-10-27 14:00:00,17.19,17.32,17.17,17.3,126500.0,12.187,12.2792,12.1728,12.265,126500.0
2009-10-27 14:30:00,17.29,17.36,17.25,17.33,174000.0,12.2579,12.3075,12.2295,12.2863,174000.0
2009-10-27 15:00:00,17.33,17.33,17.24,17.27,389000.0,12.2863,12.2863,12.2224,12.2437,389000.0
2009-10-27 15:30:00,17.28,17.32,17.22,17.23,1208500.0,12.2508,12.2792,12.2083,12.2154,1208500.0
2009-10-28 09:30:00,17.17,17.26,16.96,17.03,383500.0,12.1728,12.2366,12.0239,12.0736,383500.0
2009-10-28 10:00:00,17.02,17.05,16.9,16.9,191000.0,12.0665,12.0877,11.9814,11.9814,191000.0
2009-10-28 10:30:00,16.89,16.92,16.7,16.76,253000.0,11.9743,11.9956,11.8396,11.8821,253000.0
2009-10-28 11:00:00,16.76,16.91,16.72,16.91,264000.0,11.8821,11.9885,11.8538,11.9885,264000.0
2009-10-28 11:30:00,16.91,16.92,16.79,16.82,97000.0,11.9885,11.9956,11.9034,11.9247,97000.0
2009-10-28 12:00:00,16.81,16.82,16.73,16.81,136500.0,11.9176,11.9247,11.8609,11.9176,136500.0
2009-10-28 12:30:00,16.8,16.83,16.74,16.76,95500.0,11.9105,11.9318,11.868,11.8821,95500.0
2009-10-28 13:00:00,16.76,16.9,16.73,16.81,245500.0,11.8821,11.9814,11.8609,11.9176,245500.0
2009-10-28 13:30:00,16.82,16.86,16.8,16.83,90000.0,11.9247,11.953,11.9105,11.9318,90000.0
2009-10-28 14:00:00,16.82,16.85,16.77,16.81,269500.0,11.9247,11.946,11.8892,11.9176,269500.0
2009-10-28 14:30:00,16.81,16.84,16.75,16.75,300000.0,11.9176,11.9389,11.8751,11.8751,300000.0
2009-10-28 15:00:00,16.74,16.78,16.7,16.71,363500.0,11.868,11.8963,11.8396,11.8467,363500.0
2009-10-28 15:30:00,16.71,16.77,16.63,16.68,631000.0,11.8467,11.8892,11.79,11.8254,631000.0
2009-10-29 09:30:00,16.87,17.02,16.7,16.95,1843000.0,11.9601,12.0665,11.8396,12.0168,1843000.0
2009-10-29 10:00:00,16.97,17.14,16.94,17.05,756000.0,12.031,12.1516,12.0098,12.0877,756000.0
2009-10-29 10:30:00,17.04,17.08,17.01,17.08,243500.0,12.0807,12.109,12.0594,12.109,243500.0
2009-10-29 11:00:00,17.09,17.21,17.06,17.19,346500.0,12.1161,12.2012,12.0948,12.187,346500.0
2009-10-29 11:30:00,17.19,17.26,17.11,17.17,356000.0,12.187,12.2366,12.1303,12.1728,356000.0
2009-10-29 12:00:00,17.19,17.27,17.16,17.24,347000.0,12.187,12.2437,12.1657,12.2224,347000.0
2009-10-29 12:30:00,17.22,17.22,17.15,17.19,114500.0,12.2083,12.2083,12.1586,12.187,114500.0
2009-10-29 13:00:00,17.18,17.22,17.17,17.18,125500.0,12.1799,12.2083,12.1728,12.1799,125500.0
2009-10-29 13:30:00,17.18,17.26,17.16,17.25,128000.0,12.1799,12.2366,12.1657,12.2295,128000.0
2009-10-29 14:00:00,17.24,17.26,17.19,17.23,209500.0,12.2224,12.2366,12.187,12.2154,209500.0
2009-10-29 14:30:00,17.23,17.33,17.22,17.31,234500.0,12.2154,12.2863,12.2083,12.2721,234500.0
2009-10-29 15:00:00,17.31,17.34,17.23,17.24,349500.0,12.2721,12.2933,12.2154,12.2224,349500.0
2009-10-29 15:30:00,17.23,17.23,17.11,17.19,573500.0,12.2154,12.2154,12.1303,12.187,573500.0
2009-10-30 09:30:00,17.11,17.21,16.96,16.99,498500.0,12.1303,12.2012,12.0239,12.0452,498500.0
2009-10-30 10:00:00,16.99,17.07,16.96,17.04,411000.0,12.0452,12.1019,12.0239,12.0807,411000.0
2009-10-30 10:30:00,17.05,17.11,16.96,17.1,425500.0,12.0877,12.1303,12.0239,12.1232,425500.0
2009-10-30 11:00:00,17.1,17.11,16.97,16.99,176000.0,12.1232,12.1303,12.031,12.0452,176000.0
2009-10-30 11:30:00,16.99,16.99,16.81,16.88,272500.0,12.0452,12.0452,11.9176,11.9672,272500.0
2009-10-30 12:00:00,16.86,16.97,16.68,16.74,410000.0,11.953,12.031,11.8254,11.868,410000.0
2009-10-30 12:30:00,16.72,16.81,16.64,16.66,297000.0,11.8538,11.9176,11.7971,11.8113,297000.0
2009-10-30 13:00:00,16.67,16.78,16.65,16.69,291500.0,11.8183,11.8963,11.8042,11.8325,291500.0
2009-10-30 13:30:00,16.7,16.78,16.63,16.72,246000.0,11.8396,11.8963,11.79,11.8538,246000.0
2009-10-30 14:00:00,16.71,16.84,16.7,16.74,322000.0,11.8467,11.9389,11.8396,11.868,322000.0
2009-10-30 14:30:00,16.73,16.73,16.62,16.68,268000.0,11.8609,11.8609,11.7829,11.8254,268000.0
2009-10-30 15:00:00,16.68,16.73,16.58,16.67,463000.0,11.8254,11.8609,11.7545,11.8183,463000.0
2009-10-30 15:30:00,16.67,16.78,16.65,16.66,1176500.0,11.8183,11.8963,11.8042,11.8113,1176500.0
2009-11-02 09:30:00,16.45,16.75,16.38,16.69,3072000.0,11.6624,11.8751,11.6127,11.8325,3072000.0
2009-11-02 10:00:00,16.7,16.92,16.68,16.84,1084000.0,11.8396,11.9956,11.8254,11.9389,1084000.0
2009-11-02 10:30:00,16.84,16.87,16.76,16.8,699500.0,11.9389,11.9601,11.8821,11.9105,699500.0
2009-11-02 11:00:00,16.8,16.92,16.78,16.91,1219500.0,11.9105,11.9956,11.8963,11.9885,1219500.0
2009-11-02 11:30:00,16.91,16.93,16.82,16.86,324500.0,11.9885,12.0027,11.9247,11.953,324500.0
2009-11-02 12:00:00,16.86,16.87,16.79,16.79,397000.0,11.953,11.9601,11.9034,11.9034,397000.0
2009-11-02 12:30:00,16.79,16.82,16.64,16.69,505000.0,11.9034,11.9247,11.7971,11.8325,505000.0
2009-11-02 13:00:00,16.69,16.75,16.65,16.71,431000.0,11.8325,11.8751,11.8042,11.8467,431000.0
2009-11-02 13:30:00,16.7,16.71,16.56,16.58,619000.0,11.8396,11.8467,11.7404,11.7545,619000.0
2009-11-02 14:00:00,16.58,16.66,16.5,16.65,961000.0,11.7545,11.8113,11.6978,11.8042,961000.0
2009-11-02 14:30:00,16.65,16.72,16.54,16.63,886500.0,11.8042,11.8538,11.7262,11.79,886500.0
2009-11-02 15:00:00,16.64,16.7,16.53,16.61,1911000.0,11.7971,11.8396,11.7191,11.7758,1911000.0
2009-11-02 15:30:00,16.61,16.81,16.6,16.8,1491000.0,11.7758,11.9176,11.7687,11.9105,1491000.0
2009-11-03 09:30:00,16.71,16.8,16.48,16.75,537000.0,11.8467,11.9105,11.6836,11.8751,537000.0
2009-11-03 10:00:00,16.75,16.8,16.61,16.65,513000.0,11.8751,11.9105,11.7758,11.8042,513000.0
2009-11-03 10:30:00,16.66,16.77,16.64,16.69,434500.0,11.8113,11.8892,11.7971,11.8325,434500.0
2009-11-03 11:00:00,16.69,16.75,16.62,16.66,414000.0,11.8325,11.8751,11.7829,11.8113,414000.0
2009-11-03 11:30:00,16.65,16.7,16.58,16.66,629500.0,11.8042,11.8396,11.7545,11.8113,629500.0
2009-11-03 12:00:00,16.66,16.69,16.56,16.61,452000.0,11.8113,11.8325,11.7404,11.7758,452000.0
2009-11-03 12:30:00,16.61,16.74,16.61,16.66,249000.0,11.7758,11.868,11.7758,11.8113,249000.0
2009-11-03 13:00:00,16.65,16.7,16.62,16.67,282000.0,11.8042,11.8396,11.7829,11.8183,282000.0
2009-11-03 13:30:00,16.66,16.74,16.64,16.69,403500.0,11.8113,11.868,11.7971,11.8325,403500.0
2009-11-03 14:00:00,16.69,16.73,16.63,16.64,317500.0,11.8325,11.8609,11.79,11.7971,317500.0
2009-11-03 14:30:00,16.65,16.77,16.63,16.73,998500.0,11.8042,11.8892,11.79,11.8609,998500.0
2009-11-03 15:00:00,16.73,16.88,16.72,16.88,732000.0,11.8609,11.9672,11.8538,11.9672,732000.0
2009-11-03 15:30:00,16.88,17.1,16.87,17.08,1756000.0,11.9672,12.1232,11.9601,12.109,1756000.0
2009-11-04 09:30:00,17.09,17.17,17.01,17.1,995000.0,12.1161,12.1728,12.0594,12.1232,995000.0
2009-11-04 10:00:00,17.1,17.14,17.05,17.08,789000.0,12.1232,12.1516,12.0877,12.109,789000.0
2009-11-04 10:30:00,17.09,17.18,17.08,17.16,487000.0,12.1161,12.1799,12.109,12.1657,487000.0
2009-11-04 11:00:00,17.16,17.23,17.15,17.2,291000.0,12.1657,12.2154,12.1586,12.1941,291000.0
2009-11-04 11:30:00,17.19,17.51,17.18,17.44,2473000.0,12.187,12.4139,12.1799,12.3642,2473000.0
2009-11-04 12:00:00,17.45,17.45,17.26,17.29,341000.0,12.3713,12.3713,12.2366,12.2579,341000.0
2009-11-04 12:30:00,17.3,17.3,17.22,17.23,167000.0,12.265,12.265,12.2083,12.2154,167000.0
2009-11-04 13:00:00,17.25,17.31,17.23,17.28,552500.0,12.2295,12.2721,12.2154,12.2508,552500.0
2009-11-04 13:30:00,17.28,17.32,17.26,17.3,347000.0,12.2508,12.2792,12.2366,12.265,347000.0
2009-11-04 14:00:00,17.3,17.41,17.18,17.28,593500.0,12.265,12.343,12.1799,12.2508,593500.0
2009-11-04 14:30:00,17.27,17.5,17.27,17.47,901500.0,12.2437,12.4068,12.2437,12.3855,901500.0
2009-11-04 15:00:00,17.47,17.47,17.36,17.39,475000.0,12.3855,12.3855,12.3075,12.3288,475000.0
2009-11-04 15:30:00,17.4,17.4,17.23,17.3,2926000.0,12.3359,12.3359,12.2154,12.265,2926000.0
2009-11-05 09:30:00,16.18,16.27,15.75,15.84,5336500.0,11.471,11.5348,11.1661,11.2299,5336500.0
2009-11-05 10:00:00,15.84,16.0,15.77,15.98,4231000.0,11.2299,11.3433,11.1803,11.3292,4231000.0
2009-11-05 10:30:00,15.98,16.0,15.8,15.85,1526500.0,11.3292,11.3433,11.2015,11.237,1526500.0
2009-11-05 11:00:00,15.85,15.97,15.83,15.9,1663500.0,11.237,11.3221,11.2228,11.2724,1663500.0
2009-11-05 11:30:00,15.9,15.92,15.85,15.87,983500.0,11.2724,11.2866,11.237,11.2512,983500.0
2009-11-05 12:00:00,15.87,15.92,15.82,15.87,1372500.0,11.2512,11.2866,11.2157,11.2512,1372500.0
2009-11-05 12:30:00,15.88,16.07,15.87,16.07,1218000.0,11.2583,11.393,11.2512,11.393,1218000.0
2009-11-05 13:00:00,16.07,16.07,15.88,15.89,868500.0,11.393,11.393,11.2583,11.2654,868500.0
2009-11-05 13:30:00,15.88,15.9,15.84,15.87,880500.0,11.2583,11.2724,11.2299,11.2512,880500.0
2009-11-05 14:00:00,15.87,16.02,15.87,15.91,1955000.0,11.2512,11.3575,11.2512,11.2795,1955000.0
2009-11-05 14:30:00,15.9,15.98,15.88,15.97,819000.0,11.2724,11.3292,11.2583,11.3221,819000.0
2009-11-05 15:00:00,15.95,15.96,15.91,15.95,696000.0,11.3079,11.315,11.2795,11.3079,696000.0
2009-11-05 15:30:00,15.95,16.01,15.92,15.94,3561000.0,11.3079,11.3504,11.2866,11.3008,3561000.0
2009-11-06 09:30:00,15.91,16.17,15.87,16.05,1214000.0,11.2795,11.4639,11.2512,11.3788,1214000.0
2009-11-06 10:00:00,16.06,16.11,15.91,15.92,1055500.0,11.3859,11.4213,11.2795,11.2866,1055500.0
2009-11-06 10:30:00,15.92,16.06,15.84,16.04,629500.0,11.2866,11.3859,11.2299,11.3717,629500.0
2009-11-06 11:00:00,16.04,16.04,15.91,15.98,935500.0,11.3717,11.3717,11.2795,11.3292,935500.0
2009-11-06 11:30:00,15.99,16.03,15.96,16.0,270000.0,11.3362,11.3646,11.315,11.3433,270000.0
2009-11-06 12:00:00,15.99,16.03,15.99,16.01,227000.0,11.3362,11.3646,11.3362,11.3504,227000.0
2009-11-06 12:30:00,16.02,16.46,15.98,16.21,2471000.0,11.3575,11.6695,11.3292,11.4922,2471000.0
2009-11-06 13:00:00,16.23,16.23,16.05,16.06,674000.0,11.5064,11.5064,11.3788,11.3859,674000.0
2009-11-06 13:30:00,16.07,16.08,15.97,16.0,620500.0,11.393,11.4001,11.3221,11.3433,620500.0
2009-11-06 14:00:00,16.0,16.01,15.89,15.96,451500.0,11.3433,11.3504,11.2654,11.315,451500.0
2009-11-06 14:30:00,15.95,15.99,15.87,15.89,316500.0,11.3079,11.3362,11.2512,11.2654,316500.0
2009-11-06 15:00:00,15.89,15.92,15.84,15.88,513500.0,11.2654,11.2866,11.2299,11.2583,513500.0
2009-11-06 15:30:00,15.88,15.92,15.87,15.9,128500.0,11.2583,11.2866,11.2512,11.2724,128500.0
2009-11-09 09:30:00,16.08,16.19,16.03,16.04,699500.0,11.4001,11.478,11.3646,11.3717,699500.0
2009-11-09 10:00:00,16.06,16.1,15.97,16.0,593000.0,11.3859,11.4142,11.3221,11.3433,593000.0
2009-11-09 10:30:00,16.0,16.08,15.98,16.08,382500.0,11.3433,11.4001,11.3292,11.4001,382500.0
2009-11-09 11:00:00,16.08,16.1,16.03,16.05,336000.0,11.4001,11.4142,11.3646,11.3788,336000.0
2009-11-09 11:30:00,16.04,16.07,16.02,16.03,348000.0,11.3717,11.393,11.3575,11.3646,348000.0
2009-11-09 12:00:00,16.03,16.05,16.01,16.03,309000.0,11.3646,11.3788,11.3504,11.3646,309000.0
2009-11-09 12:30:00,16.03,16.04,15.99,16.02,344000.0,11.3646,11.3717,11.3362,11.3575,344000.0
2009-11-09 13:00:00,16.02,16.03,15.98,16.01,282000.0,11.3575,11.3646,11.3292,11.3504,282000.0
2009-11-09 13:30:00,16.01,16.05,16.01,16.02,266000.0,11.3504,11.3788,11.3504,11.3575,266000.0
2009-11-09 14:00:00,16.03,16.07,16.01,16.03,329500.0,11.3646,11.393,11.3504,11.3646,329500.0
2009-11-09 14:30:00,16.03,16.06,16.02,16.04,345000.0,11.3646,11.3859,11.3575,11.3717,345000.0
2009-11-09 15:00:00,16.04,16.06,16.0,16.03,457500.0,11.3717,11.3859,11.3433,11.3646,457500.0
2009-11-09 15:30:00,16.03,16.08,16.01,16.07,1983500.0,11.3646,11.4001,11.3504,11.393,1983500.0
2009-11-10 09:30:00,16.12,16.12,15.84,15.84,580500.0,11.4284,11.4284,11.2299,11.2299,580500.0
2009-11-10 10:00:00,15.84,15.92,15.83,15.87,455500.0,11.2299,11.2866,11.2228,11.2512,455500.0
2009-11-10 10:30:00,15.87,15.88,15.63,15.64,1064000.0,11.2512,11.2583,11.081,11.0881,1064000.0
2009-11-10 11:00:00,15.65,15.72,15.58,15.61,1025000.0,11.0952,11.1448,11.0456,11.0668,1025000.0
2009-11-10 11:30:00,15.62,15.76,15.46,15.46,645500.0,11.0739,11.1732,10.9605,10.9605,645500.0
2009-11-10 12:00:00,15.46,15.48,15.39,15.46,968000.0,10.9605,10.9747,10.9109,10.9605,968000.0
2009-11-10 12:30:00,15.46,15.57,15.45,15.54,711000.0,10.9605,11.0385,10.9534,11.0172,711000.0
2009-11-10 13:00:00,15.54,15.59,15.51,15.52,461500.0,11.0172,11.0527,10.9959,11.003,461500.0
2009-11-10 13:30:00,15.51,15.53,15.41,15.46,819500.0,10.9959,11.0101,10.9251,10.9605,819500.0
2009-11-10 14:00:00,15.46,15.48,15.43,15.48,632000.0,10.9605,10.9747,10.9392,10.9747,632000.0
2009-11-10 14:30:00,15.48,15.62,15.48,15.6,956000.0,10.9747,11.0739,10.9747,11.0598,956000.0
2009-11-10 15:00:00,15.6,15.74,15.52,15.69,995000.0,11.0598,11.159,11.003,11.1236,995000.0
2009-11-10 15:30:00,15.69,15.75,15.67,15.68,1970500.0,11.1236,11.1661,11.1094,11.1165,1970500.0
2009-11-11 09:30:00,15.86,15.86,15.64,15.7,663500.0,11.2441,11.2441,11.0881,11.1307,663500.0
2009-11-11 10:00:00,15.72,15.73,15.51,15.54,919000.0,11.1448,11.1519,10.9959,11.0172,919000.0
2009-11-11 10:30:00,15.54,15.6,15.44,15.6,1252500.0,11.0172,11.0598,10.9463,11.0598,1252500.0
2009-11-11 11:00:00,15.6,16.03,15.58,15.93,1394000.0,11.0598,11.3646,11.0456,11.2937,1394000.0
2009-11-11 11:30:00,15.93,16.18,15.92,16.11,1063000.0,11.2937,11.471,11.2866,11.4213,1063000.0
2009-11-11 12:00:00,16.1,16.1,15.5,16.02,807500.0,11.4142,11.4142,10.9889,11.3575,807500.0
2009-11-11 12:30:00,16.02,16.08,15.98,15.99,393500.0,11.3575,11.4001,11.3292,11.3362,393500.0
2009-11-11 13:00:00,16.0,16.05,15.99,16.03,1167000.0,11.3433,11.3788,11.3362,11.3646,1167000.0
2009-11-11 13:30:00,16.03,16.06,15.97,16.0,240000.0,11.3646,11.3859,11.3221,11.3433,240000.0
2009-11-11 14:00:00,16.01,16.08,16.0,16.01,413000.0,11.3504,11.4001,11.3433,11.3504,413000.0
2009-11-11 14:30:00,16.0,16.01,15.96,16.0,160000.0,11.3433,11.3504,11.315,11.3433,160000.0
2009-11-11 15:00:00,15.99,16.0,15.95,15.96,352500.0,11.3362,11.3433,11.3079,11.315,352500.0
2009-11-11 15:30:00,15.95,15.96,15.89,15.91,892500.0,11.3079,11.315,11.2654,11.2795,892500.0
2009-11-12 09:30:00,15.9,15.96,15.81,15.89,437500.0,11.2864,11.329,11.2225,11.2793,437500.0
2009-11-12 10:00:00,15.9,15.91,15.7,15.78,557500.0,11.2864,11.2935,11.1444,11.2012,557500.0
2009-11-12 10:30:00,15.77,15.78,15.66,15.67,315000.0,11.1941,11.2012,11.116,11.1231,315000.0
2009-11-12 11:00:00,15.66,15.67,15.56,15.63,347500.0,11.116,11.1231,11.045,11.0947,347500.0
2009-11-12 11:30:00,15.63,15.66,15.59,15.63,420000.0,11.0947,11.116,11.0663,11.0947,420000.0
2009-11-12 12:00:00,15.63,15.65,15.53,15.55,286500.0,11.0947,11.1089,11.0237,11.0379,286500.0
2009-11-12 12:30:00,15.53,15.61,15.51,15.57,704000.0,11.0237,11.0805,11.0095,11.0521,704000.0
2009-11-12 13:00:00,15.56,15.6,15.55,15.59,702500.0,11.045,11.0734,11.0379,11.0663,702500.0
2009-11-12 13:30:00,15.59,15.73,15.56,15.72,400000.0,11.0663,11.1657,11.045,11.1586,400000.0
2009-11-12 14:00:00,15.72,16.05,15.71,15.98,1557000.0,11.1586,11.3928,11.1515,11.3432,1557000.0
2009-11-12 14:30:00,15.98,16.01,15.91,16.01,827500.0,11.3432,11.3645,11.2935,11.3645,827500.0
2009-11-12 15:00:00,16.01,16.28,16.0,16.23,1649500.0,11.3645,11.5561,11.3574,11.5206,1649500.0
2009-11-12 15:30:00,16.23,16.77,16.1,16.19,6808500.0,11.5206,11.9039,11.4283,11.4922,6808500.0
2009-11-13 09:30:00,16.07,16.48,16.07,16.27,1882500.0,11.407,11.6981,11.407,11.549,1882500.0
2009-11-13 10:00:00,16.28,16.28,16.0,16.01,1341500.0,11.5561,11.5561,11.3574,11.3645,1341500.0
2009-11-13 10:30:00,16.02,16.11,15.94,16.11,666000.0,11.3716,11.4354,11.3148,11.4354,666000.0
2009-11-13 11:00:00,16.11,16.16,16.04,16.07,491500.0,11.4354,11.4709,11.3857,11.407,491500.0
2009-11-13 11:30:00,16.08,16.15,16.05,16.14,531500.0,11.4141,11.4638,11.3928,11.4567,531500.0
2009-11-13 12:00:00,16.14,16.26,16.13,16.26,377000.0,11.4567,11.5419,11.4496,11.5419,377000.0
2009-11-13 12:30:00,16.26,16.28,16.24,16.24,317500.0,11.5419,11.5561,11.5277,11.5277,317500.0
2009-11-13 13:00:00,16.25,16.25,15.74,15.84,1485000.0,11.5348,11.5348,11.1728,11.2438,1485000.0
2009-11-13 13:30:00,15.84,15.98,15.78,15.83,1826500.0,11.2438,11.3432,11.2012,11.2367,1826500.0
2009-11-13 14:00:00,15.82,16.0,15.8,15.94,970000.0,11.2296,11.3574,11.2154,11.3148,970000.0
2009-11-13 14:30:00,15.94,15.96,15.86,15.87,568500.0,11.3148,11.329,11.258,11.2651,568500.0
2009-11-13 15:00:00,15.87,15.89,15.84,15.87,414500.0,11.2651,11.2793,11.2438,11.2651,414500.0
2009-11-13 15:30:00,15.87,16.05,15.86,16.01,1401000.0,11.2651,11.3928,11.258,11.3645,1401000.0
2009-11-16 09:30:00,16.11,16.37,16.11,16.31,508500.0,11.4354,11.62,11.4354,11.5774,508500.0
2009-11-16 10:00:00,16.3,16.31,16.19,16.2,563000.0,11.5703,11.5774,11.4922,11.4993,563000.0
2009-11-16 10:30:00,16.2,16.2,16.07,16.11,386000.0,11.4993,11.4993,11.407,11.4354,386000.0
2009-11-16 11:00:00,16.1,16.13,16.04,16.08,364000.0,11.4283,11.4496,11.3857,11.4141,364000.0
2009-11-16 11:30:00,16.1,16.25,16.1,16.14,319500.0,11.4283,11.5348,11.4283,11.4567,319500.0
2009-11-16 12:00:00,16.14,16.19,16.13,16.18,289500.0,11.4567,11.4922,11.4496,11.4851,289500.0
2009-11-16 12:30:00,16.17,16.24,16.17,16.22,180500.0,11.478,11.5277,11.478,11.5135,180500.0
2009-11-16 13:00:00,16.23,16.25,16.17,16.19,202000.0,11.5206,11.5348,11.478,11.4922,202000.0
2009-11-16 13:30:00,16.19,16.23,16.19,16.21,115500.0,11.4922,11.5206,11.4922,11.5064,115500.0
2009-11-16 14:00:00,16.2,16.25,16.2,16.22,294500.0,11.4993,11.5348,11.4993,11.5135,294500.0
2009-11-16 14:30:00,16.22,16.23,16.18,16.21,179000.0,11.5135,11.5206,11.4851,11.5064,179000.0
2009-11-16 15:00:00,16.2,16.43,16.2,16.2,2188000.0,11.4993,11.6626,11.4993,11.4993,2188000.0
2009-11-16 15:30:00,16.2,16.27,16.18,16.24,1161500.0,11.4993,11.549,11.4851,11.5277,1161500.0
2009-11-17 09:30:00,16.31,16.34,16.07,16.33,469000.0,11.5774,11.5987,11.407,11.5916,469000.0
2009-11-17 10:00:00,16.33,16.33,16.21,16.3,459000.0,11.5916,11.5916,11.5064,11.5703,459000.0
2009-11-17 10:30:00,16.31,16.32,16.16,16.2,380000.0,11.5774,11.5845,11.4709,11.4993,380000.0
2009-11-17 11:00:00,16.21,16.27,16.2,16.24,229500.0,11.5064,11.549,11.4993,11.5277,229500.0
2009-11-17 11:30:00,16.24,16.37,16.24,16.37,365000.0,11.5277,11.62,11.5277,11.62,365000.0
2009-11-17 12:00:00,16.36,16.51,16.36,16.48,660000.0,11.6129,11.7194,11.6129,11.6981,660000.0
2009-11-17 12:30:00,16.46,16.65,16.46,16.54,741500.0,11.6839,11.8187,11.6839,11.7407,741500.0
2009-11-17 13:00:00,16.54,16.63,16.47,16.62,690500.0,11.7407,11.8046,11.691,11.7975,690500.0
2009-11-17 13:30:00,16.61,16.8,16.59,16.78,580000.0,11.7904,11.9252,11.7762,11.911,580000.0
2009-11-17 14:00:00,16.79,16.84,16.76,16.81,741500.0,11.9181,11.9536,11.8968,11.9323,741500.0
2009-11-17 14:30:00,16.81,16.89,16.78,16.88,751000.0,11.9323,11.9891,11.911,11.982,751000.0
2009-11-17 15:00:00,16.89,16.99,16.89,16.95,855000.0,11.9891,12.0601,11.9891,12.0317,855000.0
2009-11-17 15:30:00,16.96,16.97,16.8,16.8,2022500.0,12.0388,12.0459,11.9252,11.9252,2022500.0
2009-11-18 09:30:00,16.84,17.2,16.82,17.11,1205000.0,11.9536,12.2092,11.9394,12.1453,1205000.0
2009-11-18 10:00:00,17.09,17.13,17.01,17.09,549000.0,12.1311,12.1595,12.0743,12.1311,549000.0
2009-11-18 10:30:00,17.09,17.09,16.97,17.06,353000.0,12.1311,12.1311,12.0459,12.1098,353000.0
2009-11-18 11:00:00,17.06,17.09,16.96,17.0,625500.0,12.1098,12.1311,12.0388,12.0672,625500.0
2009-11-18 11:30:00,17.0,17.07,16.98,17.07,831500.0,12.0672,12.1169,12.053,12.1169,831500.0
2009-11-18 12:00:00,17.07,17.18,17.03,17.12,356500.0,12.1169,12.195,12.0885,12.1524,356500.0
2009-11-18 12:30:00,17.12,17.19,17.11,17.15,281000.0,12.1524,12.2021,12.1453,12.1737,281000.0
2009-11-18 13:00:00,17.15,17.15,17.05,17.06,246500.0,12.1737,12.1737,12.1027,12.1098,246500.0
2009-11-18 13:30:00,17.06,17.2,17.05,17.19,309000.0,12.1098,12.2092,12.1027,12.2021,309000.0
2009-11-18 14:00:00,17.19,17.29,17.17,17.22,585000.0,12.2021,12.273,12.1879,12.2234,585000.0
2009-11-18 14:30:00,17.23,17.27,17.2,17.24,372000.0,12.2305,12.2588,12.2092,12.2375,372000.0
2009-11-18 15:00:00,17.25,17.29,17.23,17.27,434000.0,12.2446,12.273,12.2305,12.2588,434000.0
2009-11-18 15:30:00,17.27,17.33,17.22,17.26,1824500.0,12.2588,12.3014,12.2234,12.2517,1824500.0
2009-11-19 09:30:00,16.72,16.9,16.57,16.78,2424000.0,11.8684,11.9962,11.762,11.911,2424000.0
2009-11-19 10:00:00,16.77,16.82,16.67,16.69,1063500.0,11.9039,11.9394,11.8329,11.8471,1063500.0
2009-11-19 10:30:00,16.68,16.69,16.5,16.58,706000.0,11.84,11.8471,11.7123,11.7691,706000.0
2009-11-19 11:00:00,16.59,16.6,16.55,16.58,334000.0,11.7762,11.7833,11.7478,11.7691,334000.0
2009-11-19 11:30:00,16.58,16.6,16.53,16.6,450000.0,11.7691,11.7833,11.7336,11.7833,450000.0
2009-11-19 12:00:00,16.59,16.6,16.53,16.56,562000.0,11.7762,11.7833,11.7336,11.7549,562000.0
2009-11-19 12:30:00,16.55,16.56,16.5,16.53,676500.0,11.7478,11.7549,11.7123,11.7336,676500.0
2009-11-19 13:00:00,16.53,16.57,16.42,16.43,717500.0,11.7336,11.762,11.6555,11.6626,717500.0
2009-11-19 13:30:00,16.43,16.58,16.43,16.55,412000.0,11.6626,11.7691,11.6626,11.7478,412000.0
2009-11-19 14:00:00,16.55,16.56,16.43,16.43,560500.0,11.7478,11.7549,11.6626,11.6626,560500.0
2009-11-19 14:30:00,16.43,16.51,16.37,16.47,1275000.0,11.6626,11.7194,11.62,11.691,1275000.0
2009-11-19 15:00:00,16.47,16.56,16.41,16.54,1220500.0,11.691,11.7549,11.6484,11.7407,1220500.0
2009-11-19 15:30:00,16.53,16.66,16.52,16.56,2119000.0,11.7336,11.8258,11.7265,11.7549,2119000.0
2009-11-20 09:30:00,16.47,16.64,16.43,16.62,1067500.0,11.691,11.8116,11.6626,11.7975,1067500.0
2009-11-20 10:00:00,16.64,16.69,16.1,16.12,4050000.0,11.8116,11.8471,11.4283,11.4425,4050000.0
2009-11-20 10:30:00,16.12,16.23,16.0,16.12,2856500.0,11.4425,11.5206,11.3574,11.4425,2856500.0
2009-11-20 11:00:00,16.12,16.16,16.06,16.16,1510500.0,11.4425,11.4709,11.3999,11.4709,1510500.0
2009-11-20 11:30:00,16.16,16.66,16.16,16.51,2917500.0,11.4709,11.8258,11.4709,11.7194,2917500.0
2009-11-20 12:00:00,16.51,16.52,16.37,16.39,1304000.0,11.7194,11.7265,11.62,11.6342,1304000.0
2009-11-20 12:30:00,16.39,16.56,16.39,16.56,792500.0,11.6342,11.7549,11.6342,11.7549,792500.0
2009-11-20 13:00:00,16.55,16.84,16.54,16.83,991500.0,11.7478,11.9536,11.7407,11.9465,991500.0
2009-11-20 13:30:00,16.81,16.83,16.68,16.69,881000.0,11.9323,11.9465,11.84,11.8471,881000.0
2009-11-20 14:00:00,16.7,16.81,16.7,16.77,696000.0,11.8542,11.9323,11.8542,11.9039,696000.0
2009-11-20 14:30:00,16.77,16.77,16.61,16.62,787000.0,11.9039,11.9039,11.7904,11.7975,787000.0
2009-11-20 15:00:00,16.62,16.63,16.52,16.54,1106500.0,11.7975,11.8046,11.7265,11.7407,1106500.0
2009-11-20 15:30:00,16.54,16.67,16.48,16.55,1630000.0,11.7407,11.8329,11.6981,11.7478,1630000.0
2009-11-23 09:30:00,16.82,16.84,16.7,16.78,1093000.0,11.9394,11.9536,11.8542,11.911,1093000.0
2009-11-23 10:00:00,16.79,16.87,16.67,16.69,635500.0,11.9181,11.9749,11.8329,11.8471,635500.0
2009-11-23 10:30:00,16.69,16.77,16.65,16.75,532500.0,11.8471,11.9039,11.8187,11.8897,532500.0
2009-11-23 11:00:00,16.75,16.77,16.67,16.67,267500.0,11.8897,11.9039,11.8329,11.8329,267500.0
2009-11-23 11:30:00,16.67,16.72,16.63,16.64,255000.0,11.8329,11.8684,11.8046,11.8116,255000.0
2009-11-23 12:00:00,16.64,16.7,16.59,16.59,261000.0,11.8116,11.8542,11.7762,11.7762,261000.0
2009-11-23 12:30:00,16.59,16.61,16.54,16.57,340000.0,11.7762,11.7904,11.7407,11.762,340000.0
2009-11-23 13:00:00,16.58,16.62,16.56,16.6,177500.0,11.7691,11.7975,11.7549,11.7833,177500.0
2009-11-23 13:30:00,16.6,16.6,16.51,16.54,255000.0,11.7833,11.7833,11.7194,11.7407,255000.0
2009-11-23 14:00:00,16.54,16.58,16.5,16.53,277500.0,11.7407,11.7691,11.7123,11.7336,277500.0
2009-11-23 14:30:00,16.54,16.59,16.53,16.54,304500.0,11.7407,11.7762,11.7336,11.7407,304500.0
2009-11-23 15:00:00,16.54,16.63,16.54,16.58,438000.0,11.7407,11.8046,11.7407,11.7691,438000.0
2009-11-23 15:30:00,16.58,16.62,16.53,16.61,503500.0,11.7691,11.7975,11.7336,11.7904,503500.0
2009-11-24 09:30:00,16.55,16.7,16.4,16.48,466500.0,11.7478,11.8542,11.6413,11.6981,466500.0
2009-11-24 10:00:00,16.48,16.58,16.42,16.46,242000.0,11.6981,11.7691,11.6555,11.6839,242000.0
2009-11-24 10:30:00,16.46,16.54,16.44,16.44,208000.0,11.6839,11.7407,11.6697,11.6697,208000.0
2009-11-24 11:00:00,16.44,16.5,16.41,16.42,362500.0,11.6697,11.7123,11.6484,11.6555,362500.0
2009-11-24 11:30:00,16.42,16.44,16.38,16.4,335000.0,11.6555,11.6697,11.6271,11.6413,335000.0
2009-11-24 12:00:00,16.39,16.42,16.37,16.39,435500.0,11.6342,11.6555,11.62,11.6342,435500.0
2009-11-24 12:30:00,16.39,16.43,16.39,16.43,148000.0,11.6342,11.6626,11.6342,11.6626,148000.0
2009-11-24 13:00:00,16.43,16.51,16.43,16.44,245000.0,11.6626,11.7194,11.6626,11.6697,245000.0
2009-11-24 13:30:00,16.45,16.48,16.41,16.48,165500.0,11.6768,11.6981,11.6484,11.6981,165500.0
2009-11-24 14:00:00,16.48,16.5,16.44,16.49,133500.0,11.6981,11.7123,11.6697,11.7052,133500.0
2009-11-24 14:30:00,16.49,16.51,16.48,16.51,151000.0,11.7052,11.7194,11.6981,11.7194,151000.0
2009-11-24 15:00:00,16.51,16.56,16.5,16.56,287500.0,11.7194,11.7549,11.7123,11.7549,287500.0
2009-11-24 15:30:00,16.56,16.57,16.52,16.54,519000.0,11.7549,11.762,11.7265,11.7407,519000.0
2009-11-25 09:30:00,16.6,16.68,16.53,16.67,435000.0,11.7833,11.84,11.7336,11.8329,435000.0
2009-11-25 10:00:00,16.66,16.8,16.64,16.78,387000.0,11.8258,11.9252,11.8116,11.911,387000.0
2009-11-25 10:30:00,16.79,17.04,16.78,17.02,1049500.0,11.9181,12.0956,11.911,12.0814,1049500.0
2009-11-25 11:00:00,17.02,17.04,16.95,17.0,363500.0,12.0814,12.0956,12.0317,12.0672,363500.0
2009-11-25 11:30:00,17.01,17.09,17.0,17.02,258000.0,12.0743,12.1311,12.0672,12.0814,258000.0
2009-11-25 12:00:00,17.02,17.03,16.93,16.95,193000.0,12.0814,12.0885,12.0175,12.0317,193000.0
2009-11-25 12:30:00,16.95,17.01,16.94,17.0,203000.0,12.0317,12.0743,12.0246,12.0672,203000.0
2009-11-25 13:00:00,17.0,17.03,16.97,16.97,104500.0,12.0672,12.0885,12.0459,12.0459,104500.0
2009-11-25 13:30:00,16.98,17.0,16.95,16.95,121000.0,12.053,12.0672,12.0317,12.0317,121000.0
2009-11-25 14:00:00,16.95,16.96,16.89,16.9,217000.0,12.0317,12.0388,11.9891,11.9962,217000.0
2009-11-25 14:30:00,16.9,16.95,16.9,16.94,91000.0,11.9962,12.0317,11.9962,12.0246,91000.0
2009-11-25 15:00:00,16.94,16.94,16.9,16.91,201500.0,12.0246,12.0246,11.9962,12.0033,201500.0
2009-11-25 15:30:00,16.91,16.97,16.9,16.96,495500.0,12.0033,12.0459,11.9962,12.0388,495500.0
2009-11-27 09:30:00,16.54,16.68,16.35,16.65,847000.0,11.7407,11.84,11.6058,11.8187,847000.0
2009-11-27 10:00:00,16.67,16.87,16.67,16.81,335000.0,11.8329,11.9749,11.8329,11.9323,335000.0
2009-11-27 10:30:00,16.81,16.9,16.79,16.86,197500.0,11.9323,11.9962,11.9181,11.9678,197500.0
2009-11-27 11:00:00,16.88,16.99,16.76,16.78,293000.0,11.982,12.0601,11.8968,11.911,293000.0
2009-11-27 11:30:00,16.78,16.83,16.74,16.79,210500.0,11.911,11.9465,11.8826,11.9181,210500.0
2009-11-27 12:00:00,16.78,16.83,16.72,16.76,140000.0,11.911,11.9465,11.8684,11.8968,140000.0
2009-11-27 12:30:00,16.75,16.92,16.75,16.82,265500.0,11.8897,12.0104,11.8897,11.9394,265500.0
2009-11-30 09:30:00,16.8,17.0,16.7,16.75,350000.0,11.9252,12.0672,11.8542,11.8897,350000.0
2009-11-30 10:00:00,16.76,16.94,16.75,16.93,330500.0,11.8968,12.0246,11.8897,12.0175,330500.0
2009-11-30 10:30:00,16.93,16.97,16.86,16.86,159500.0,12.0175,12.0459,11.9678,11.9678,159500.0
2009-11-30 11:00:00,16.87,16.87,16.77,16.79,131500.0,11.9749,11.9749,11.9039,11.9181,131500.0
2009-11-30 11:30:00,16.79,16.85,16.76,16.8,271500.0,11.9181,11.9607,11.8968,11.9252,271500.0
2009-11-30 12:00:00,16.81,16.86,16.81,16.85,250500.0,11.9323,11.9678,11.9323,11.9607,250500.0
2009-11-30 12:30:00,16.85,16.9,16.81,16.89,189500.0,11.9607,11.9962,11.9323,11.9891,189500.0
2009-11-30 13:00:00,16.89,16.96,16.89,16.96,180000.0,11.9891,12.0388,11.9891,12.0388,180000.0
2009-11-30 13:30:00,16.96,17.0,16.91,16.98,241000.0,12.0388,12.0672,12.0033,12.053,241000.0
2009-11-30 14:00:00,16.97,17.16,16.96,17.12,607500.0,12.0459,12.1808,12.0388,12.1524,607500.0
2009-11-30 14:30:00,17.12,17.13,17.03,17.04,390500.0,12.1524,12.1595,12.0885,12.0956,390500.0
2009-11-30 15:00:00,17.04,17.11,17.04,17.09,389000.0,12.0956,12.1453,12.0956,12.1311,389000.0
2009-11-30 15:30:00,17.09,17.11,17.03,17.06,991000.0,12.1311,12.1453,12.0885,12.1098,991000.0
2009-12-01 09:30:00,17.44,17.44,17.21,17.34,467000.0,12.3795,12.3795,12.2163,12.3085,467000.0
2009-12-01 10:00:00,17.34,17.37,17.28,17.33,514000.0,12.3085,12.3298,12.2659,12.3014,514000.0
2009-12-01 10:30:00,17.33,17.35,17.28,17.3,194500.0,12.3014,12.3156,12.2659,12.2801,194500.0
2009-12-01 11:00:00,17.3,17.33,17.28,17.32,198500.0,12.2801,12.3014,12.2659,12.2943,198500.0
2009-12-01 11:30:00,17.32,17.36,17.3,17.31,171000.0,12.2943,12.3227,12.2801,12.2872,171000.0
2009-12-01 12:00:00,17.31,17.34,17.26,17.26,169000.0,12.2872,12.3085,12.2517,12.2517,169000.0
2009-12-01 12:30:00,17.26,17.28,17.22,17.22,157000.0,12.2517,12.2659,12.2234,12.2234,157000.0
2009-12-01 13:00:00,17.22,17.31,17.22,17.28,123500.0,12.2234,12.2872,12.2234,12.2659,123500.0
2009-12-01 13:30:00,17.29,17.35,17.29,17.32,190500.0,12.273,12.3156,12.273,12.2943,190500.0
2009-12-01 14:00:00,17.31,17.35,17.3,17.34,266000.0,12.2872,12.3156,12.2801,12.3085,266000.0
2009-12-01 14:30:00,17.34,17.34,17.21,17.21,330500.0,12.3085,12.3085,12.2163,12.2163,330500.0
2009-12-01 15:00:00,17.22,17.22,17.16,17.17,412500.0,12.2234,12.2234,12.1808,12.1879,412500.0
2009-12-01 15:30:00,17.17,17.2,17.15,17.16,1022000.0,12.1879,12.2092,12.1737,12.1808,1022000.0
2009-12-02 09:30:00,17.1,17.76,17.1,17.73,2326500.0,12.1382,12.6067,12.1382,12.5854,2326500.0
2009-12-02 10:00:00,17.73,17.91,17.7,17.87,2049000.0,12.5854,12.7131,12.5641,12.6847,2049000.0
2009-12-02 10:30:00,17.86,17.87,17.81,17.82,1036500.0,12.6776,12.6847,12.6422,12.6493,1036500.0
2009-12-02 11:00:00,17.83,17.87,17.73,17.78,1118000.0,12.6564,12.6847,12.5854,12.6209,1118000.0
2009-12-02 11:30:00,17.79,17.84,17.77,17.79,505500.0,12.628,12.6635,12.6138,12.628,505500.0
2009-12-02 12:00:00,17.8,17.85,17.72,17.76,389000.0,12.6351,12.6705,12.5783,12.6067,389000.0
2009-12-02 12:30:00,17.78,17.88,17.77,17.87,382000.0,12.6209,12.6918,12.6138,12.6847,382000.0
2009-12-02 13:00:00,17.87,17.94,17.86,17.91,464500.0,12.6847,12.7344,12.6776,12.7131,464500.0
2009-12-02 13:30:00,17.91,18.02,17.88,17.99,622500.0,12.7131,12.7912,12.6918,12.7699,622500.0
2009-12-02 14:00:00,17.99,18.01,17.89,17.94,575500.0,12.7699,12.7841,12.6989,12.7344,575500.0
2009-12-02 14:30:00,17.93,18.02,17.9,17.97,520000.0,12.7273,12.7912,12.706,12.7557,520000.0
2009-12-02 15:00:00,17.98,18.01,17.94,18.01,992500.0,12.7628,12.7841,12.7344,12.7841,992500.0
2009-12-02 15:30:00,18.01,18.16,17.97,18.07,1919000.0,12.7841,12.8906,12.7557,12.8267,1919000.0
2009-12-03 09:30:00,18.1,18.12,17.93,18.06,798000.0,12.848,12.8622,12.7273,12.8196,798000.0
2009-12-03 10:00:00,18.03,18.05,17.79,17.84,469000.0,12.7983,12.8125,12.628,12.6635,469000.0
2009-12-03 10:30:00,17.84,17.98,17.77,17.98,324500.0,12.6635,12.7628,12.6138,12.7628,324500.0
2009-12-03 11:00:00,17.99,18.03,17.94,18.01,128000.0,12.7699,12.7983,12.7344,12.7841,128000.0
2009-12-03 11:30:00,18.0,18.05,17.92,18.0,186500.0,12.777,12.8125,12.7202,12.777,186500.0
2009-12-03 12:00:00,18.0,18.06,17.98,18.04,86000.0,12.777,12.8196,12.7628,12.8054,86000.0
2009-12-03 12:30:00,18.03,18.03,17.99,18.02,236000.0,12.7983,12.7983,12.7699,12.7912,236000.0
2009-12-03 13:00:00,18.02,18.05,17.99,18.03,183500.0,12.7912,12.8125,12.7699,12.7983,183500.0
2009-12-03 13:30:00,18.04,18.08,18.02,18.03,72500.0,12.8054,12.8338,12.7912,12.7983,72500.0
2009-12-03 14:00:00,18.04,18.05,17.95,17.96,313500.0,12.8054,12.8125,12.7415,12.7486,313500.0
2009-12-03 14:30:00,17.95,18.0,17.93,17.94,517500.0,12.7415,12.777,12.7273,12.7344,517500.0
2009-12-03 15:00:00,17.95,18.0,17.93,17.98,380000.0,12.7415,12.777,12.7273,12.7628,380000.0
2009-12-03 15:30:00,17.96,18.03,17.88,17.96,1359500.0,12.7486,12.7983,12.6918,12.7486,1359500.0
2009-12-04 09:30:00,18.22,18.3,17.93,17.94,539000.0,12.9332,12.99,12.7273,12.7344,539000.0
2009-12-04 10:00:00,17.94,18.0,17.8,17.99,384500.0,12.7344,12.777,12.6351,12.7699,384500.0
2009-12-04 10:30:00,18.0,18.0,17.81,17.84,501500.0,12.777,12.777,12.6422,12.6635,501500.0
2009-12-04 11:00:00,17.83,17.84,17.65,17.67,367500.0,12.6564,12.6635,12.5286,12.5428,367500.0
2009-12-04 11:30:00,17.65,17.76,17.5,17.76,437500.0,12.5286,12.6067,12.4221,12.6067,437500.0
2009-12-04 12:00:00,17.76,17.82,17.7,17.76,205000.0,12.6067,12.6493,12.5641,12.6067,205000.0
2009-12-04 12:30:00,17.76,17.86,17.75,17.86,285500.0,12.6067,12.6776,12.5996,12.6776,285500.0
2009-12-04 13:00:00,17.86,17.87,17.72,17.72,110000.0,12.6776,12.6847,12.5783,12.5783,110000.0
2009-12-04 13:30:00,17.72,17.75,17.64,17.65,148000.0,12.5783,12.5996,12.5215,12.5286,148000.0
2009-12-04 14:00:00,17.66,17.75,17.55,17.58,189500.0,12.5357,12.5996,12.4576,12.4789,189500.0
2009-12-04 14:30:00,17.59,17.71,17.59,17.7,124500.0,12.486,12.5712,12.486,12.5641,124500.0
2009-12-04 15:00:00,17.7,17.82,17.68,17.81,407500.0,12.5641,12.6493,12.5499,12.6422,407500.0
2009-12-04 15:30:00,17.81,17.83,17.65,17.72,687000.0,12.6422,12.6564,12.5286,12.5783,687000.0
2009-12-07 09:30:00,17.24,17.8,17.24,17.6,2010500.0,12.2375,12.6351,12.2375,12.4931,2010500.0
2009-12-07 10:00:00,17.6,17.69,17.55,17.67,913000.0,12.4931,12.557,12.4576,12.5428,913000.0
2009-12-07 10:30:00,17.67,17.76,17.66,17.76,608500.0,12.5428,12.6067,12.5357,12.6067,608500.0
2009-12-07 11:00:00,17.76,17.76,17.66,17.76,737000.0,12.6067,12.6067,12.5357,12.6067,737000.0
2009-12-07 11:30:00,17.76,18.06,17.74,18.06,608000.0,12.6067,12.8196,12.5925,12.8196,608000.0
2009-12-07 12:00:00,18.06,18.08,17.94,17.95,581000.0,12.8196,12.8338,12.7344,12.7415,581000.0
2009-12-07 12:30:00,17.95,18.09,17.92,18.04,470500.0,12.7415,12.8409,12.7202,12.8054,470500.0
2009-12-07 13:00:00,18.04,18.18,18.03,18.16,351000.0,12.8054,12.9048,12.7983,12.8906,351000.0
2009-12-07 13:30:00,18.16,18.17,18.04,18.05,531500.0,12.8906,12.8977,12.8054,12.8125,531500.0
2009-12-07 14:00:00,18.05,18.05,17.95,18.0,347500.0,12.8125,12.8125,12.7415,12.777,347500.0
2009-12-07 14:30:00,18.0,18.01,17.87,17.87,519000.0,12.777,12.7841,12.6847,12.6847,519000.0
2009-12-07 15:00:00,17.89,17.91,17.82,17.83,400000.0,12.6989,12.7131,12.6493,12.6564,400000.0
2009-12-07 15:30:00,17.83,17.93,17.82,17.89,700500.0,12.6564,12.7273,12.6493,12.6989,700500.0
2009-12-08 09:30:00,17.86,18.0,17.73,17.83,588500.0,12.6776,12.777,12.5854,12.6564,588500.0
2009-12-08 10:00:00,17.83,17.88,17.69,17.83,543500.0,12.6564,12.6918,12.557,12.6564,543500.0
2009-12-08 10:30:00,17.84,17.86,17.65,17.79,528000.0,12.6635,12.6776,12.5286,12.628,528000.0
2009-12-08 11:00:00,17.77,17.93,17.77,17.87,372000.0,12.6138,12.7273,12.6138,12.6847,372000.0
2009-12-08 11:30:00,17.89,17.95,17.81,17.81,399000.0,12.6989,12.7415,12.6422,12.6422,399000.0
2009-12-08 12:00:00,17.81,17.84,17.72,17.74,345000.0,12.6422,12.6635,12.5783,12.5925,345000.0
2009-12-08 12:30:00,17.73,17.74,17.64,17.65,176000.0,12.5854,12.5925,12.5215,12.5286,176000.0
2009-12-08 13:00:00,17.66,17.66,17.41,17.46,756500.0,12.5357,12.5357,12.3582,12.3937,756500.0
2009-12-08 13:30:00,17.46,17.51,17.38,17.48,645500.0,12.3937,12.4292,12.3369,12.4079,645500.0
2009-12-08 14:00:00,17.46,17.51,17.33,17.35,594000.0,12.3937,12.4292,12.3014,12.3156,594000.0
2009-12-08 14:30:00,17.36,17.42,17.34,17.34,952500.0,12.3227,12.3653,12.3085,12.3085,952500.0
2009-12-08 15:00:00,17.34,17.36,17.24,17.28,904500.0,12.3085,12.3227,12.2375,12.2659,904500.0
2009-12-08 15:30:00,17.27,17.29,17.13,17.16,2331000.0,12.2588,12.273,12.1595,12.1808,2331000.0
2009-12-09 09:30:00,17.3,17.47,17.17,17.37,916000.0,12.2801,12.4008,12.1879,12.3298,916000.0
2009-12-09 10:00:00,17.39,17.48,17.33,17.37,435000.0,12.344,12.4079,12.3014,12.3298,435000.0
2009-12-09 10:30:00,17.38,17.49,17.31,17.43,359000.0,12.3369,12.415,12.2872,12.3724,359000.0
2009-12-09 11:00:00,17.42,17.5,17.39,17.42,485000.0,12.3653,12.4221,12.344,12.3653,485000.0
2009-12-09 11:30:00,17.42,17.45,17.35,17.39,264500.0,12.3653,12.3866,12.3156,12.344,264500.0
2009-12-09 12:00:00,17.39,17.39,17.18,17.21,284500.0,12.344,12.344,12.195,12.2163,284500.0
2009-12-09 12:30:00,17.2,17.28,17.19,17.23,379500.0,12.2092,12.2659,12.2021,12.2305,379500.0
2009-12-09 13:00:00,17.24,17.28,17.14,17.16,433000.0,12.2375,12.2659,12.1666,12.1808,433000.0
2009-12-09 13:30:00,17.17,17.21,17.09,17.12,316500.0,12.1879,12.2163,12.1311,12.1524,316500.0
2009-12-09 14:00:00,17.12,17.24,17.11,17.18,373000.0,12.1524,12.2375,12.1453,12.195,373000.0
2009-12-09 14:30:00,17.19,17.31,17.19,17.28,469500.0,12.2021,12.2872,12.2021,12.2659,469500.0
2009-12-09 15:00:00,17.28,17.36,17.26,17.28,552500.0,12.2659,12.3227,12.2517,12.2659,552500.0
2009-12-09 15:30:00,17.3,17.33,17.26,17.29,842500.0,12.2801,12.3014,12.2517,12.273,842500.0
2009-12-10 09:30:00,17.45,17.65,17.4,17.43,756500.0,12.3866,12.5286,12.3511,12.3724,756500.0
2009-12-10 10:00:00,17.45,17.5,17.34,17.49,863500.0,12.3866,12.4221,12.3085,12.415,863500.0
2009-12-10 10:30:00,17.49,17.5,17.28,17.39,804500.0,12.415,12.4221,12.2659,12.344,804500.0
2009-12-10 11:00:00,17.39,17.53,17.35,17.44,422500.0,12.344,12.4434,12.3156,12.3795,422500.0
2009-12-10 11:30:00,17.41,17.53,17.41,17.51,168000.0,12.3582,12.4434,12.3582,12.4292,168000.0
2009-12-10 12:00:00,17.51,17.52,17.45,17.47,202000.0,12.4292,12.4363,12.3866,12.4008,202000.0
2009-12-10 12:30:00,17.47,17.51,17.42,17.49,253500.0,12.4008,12.4292,12.3653,12.415,253500.0
2009-12-10 13:00:00,17.5,17.51,17.41,17.5,158000.0,12.4221,12.4292,12.3582,12.4221,158000.0
2009-12-10 13:30:00,17.5,17.52,17.41,17.45,184000.0,12.4221,12.4363,12.3582,12.3866,184000.0
2009-12-10 14:00:00,17.44,17.5,17.4,17.5,570000.0,12.3795,12.4221,12.3511,12.4221,570000.0
2009-12-10 14:30:00,17.49,17.57,17.45,17.55,267000.0,12.415,12.4718,12.3866,12.4576,267000.0
2009-12-10 15:00:00,17.55,17.59,17.46,17.59,331000.0,12.4576,12.486,12.3937,12.486,331000.0
2009-12-10 15:30:00,17.6,17.73,17.59,17.65,840000.0,12.4931,12.5854,12.486,12.5286,840000.0
2009-12-11 09:30:00,17.76,17.87,17.68,17.85,487500.0,12.6067,12.6847,12.5499,12.6705,487500.0
2009-12-11 10:00:00,17.85,17.86,17.77,17.84,529000.0,12.6705,12.6776,12.6138,12.6635,529000.0
2009-12-11 10:30:00,17.83,17.85,17.79,17.83,328000.0,12.6564,12.6705,12.628,12.6564,328000.0
2009-12-11 11:00:00,17.82,17.85,17.75,17.84,322000.0,12.6493,12.6705,12.5996,12.6635,322000.0
2009-12-11 11:30:00,17.83,17.84,17.75,17.81,371000.0,12.6564,12.6635,12.5996,12.6422,371000.0
2009-12-11 12:00:00,17.82,17.84,17.78,17.84,344500.0,12.6493,12.6635,12.6209,12.6635,344500.0
2009-12-11 12:30:00,17.83,17.9,17.83,17.88,228000.0,12.6564,12.706,12.6564,12.6918,228000.0
2009-12-11 13:00:00,17.88,17.93,17.88,17.91,246000.0,12.6918,12.7273,12.6918,12.7131,246000.0
2009-12-11 13:30:00,17.92,17.93,17.89,17.9,426500.0,12.7202,12.7273,12.6989,12.706,426500.0
2009-12-11 14:00:00,17.89,17.99,17.89,17.96,295000.0,12.6989,12.7699,12.6989,12.7486,295000.0
2009-12-11 14:30:00,17.96,17.98,17.88,17.91,344000.0,12.7486,12.7628,12.6918,12.7131,344000.0
2009-12-11 15:00:00,17.91,17.95,17.9,17.94,297000.0,12.7131,12.7415,12.706,12.7344,297000.0
2009-12-11 15:30:00,17.94,17.99,17.9,17.98,685000.0,12.7344,12.7699,12.706,12.7628,685000.0
2009-12-14 09:30:00,18.07,18.29,17.95,17.95,1301000.0,12.8267,12.9829,12.7415,12.7415,1301000.0
2009-12-14 10:00:00,17.96,18.01,17.81,17.88,425000.0,12.7486,12.7841,12.6422,12.6918,425000.0
2009-12-14 10:30:00,17.88,17.88,17.77,17.78,220000.0,12.6918,12.6918,12.6138,12.6209,220000.0
2009-12-14 11:00:00,17.8,17.91,17.78,17.88,203000.0,12.6351,12.7131,12.6209,12.6918,203000.0
2009-12-14 11:30:00,17.89,17.89,17.79,17.83,234500.0,12.6989,12.6989,12.628,12.6564,234500.0
2009-12-14 12:00:00,17.83,18.0,17.83,17.96,501000.0,12.6564,12.777,12.6564,12.7486,501000.0
2009-12-14 12:30:00,17.95,18.01,17.95,18.01,168000.0,12.7415,12.7841,12.7415,12.7841,168000.0
2009-12-14 13:00:00,18.01,18.01,17.93,17.94,130000.0,12.7841,12.7841,12.7273,12.7344,130000.0
2009-12-14 13:30:00,17.93,17.98,17.88,17.95,302000.0,12.7273,12.7628,12.6918,12.7415,302000.0
2009-12-14 14:00:00,17.96,17.98,17.93,17.93,145500.0,12.7486,12.7628,12.7273,12.7273,145500.0
2009-12-14 14:30:00,17.93,18.01,17.93,17.95,184500.0,12.7273,12.7841,12.7273,12.7415,184500.0
2009-12-14 15:00:00,17.96,18.03,17.96,17.98,185000.0,12.7486,12.7983,12.7486,12.7628,185000.0
2009-12-14 15:30:00,17.98,18.0,17.95,17.96,505500.0,12.7628,12.777,12.7415,12.7486,505500.0
2009-12-15 09:30:00,17.87,18.18,17.86,18.11,756500.0,12.6847,12.9048,12.6776,12.8551,756500.0
2009-12-15 10:00:00,18.14,18.16,18.05,18.08,551500.0,12.8764,12.8906,12.8125,12.8338,551500.0
2009-12-15 10:30:00,18.09,18.21,18.08,18.17,374500.0,12.8409,12.9261,12.8338,12.8977,374500.0
2009-12-15 11:00:00,18.18,18.22,18.12,18.14,370000.0,12.9048,12.9332,12.8622,12.8764,370000.0
2009-12-15 11:30:00,18.13,18.15,18.03,18.04,252000.0,12.8693,12.8835,12.7983,12.8054,252000.0
2009-12-15 12:00:00,18.03,18.08,17.98,17.98,244000.0,12.7983,12.8338,12.7628,12.7628,244000.0
2009-12-15 12:30:00,17.98,17.99,17.91,17.96,262500.0,12.7628,12.7699,12.7131,12.7486,262500.0
2009-12-15 13:00:00,17.96,17.97,17.92,17.93,201500.0,12.7486,12.7557,12.7202,12.7273,201500.0
2009-12-15 13:30:00,17.93,17.96,17.89,17.9,209500.0,12.7273,12.7486,12.6989,12.706,209500.0
2009-12-15 14:00:00,17.9,17.91,17.83,17.83,294000.0,12.706,12.7131,12.6564,12.6564,294000.0
2009-12-15 14:30:00,17.84,17.9,17.84,17.84,249500.0,12.6635,12.706,12.6635,12.6635,249500.0
2009-12-15 15:00:00,17.83,17.88,17.72,17.77,479000.0,12.6564,12.6918,12.5783,12.6138,479000.0
2009-12-15 15:30:00,17.77,17.77,17.55,17.64,1708500.0,12.6138,12.6138,12.4576,12.5215,1708500.0
2009-12-16 09:30:00,17.86,18.55,17.83,18.47,1848500.0,12.6776,13.1674,12.6564,13.1106,1848500.0
2009-12-16 10:00:00,18.46,18.59,18.39,18.44,2357000.0,13.1035,13.1958,13.0539,13.0894,2357000.0
2009-12-16 10:30:00,18.45,18.56,18.43,18.47,875000.0,13.0964,13.1745,13.0823,13.1106,875000.0
2009-12-16 11:00:00,18.47,18.5,18.39,18.49,992500.0,13.1106,13.1319,13.0539,13.1248,992500.0
2009-12-16 11:30:00,18.48,18.5,18.43,18.47,458000.0,13.1177,13.1319,13.0823,13.1106,458000.0
2009-12-16 12:00:00,18.48,18.54,18.48,18.52,478500.0,13.1177,13.1603,13.1177,13.1461,478500.0
2009-12-16 12:30:00,18.52,18.57,18.48,18.54,680500.0,13.1461,13.1816,13.1177,13.1603,680500.0
2009-12-16 13:00:00,18.53,18.56,18.51,18.54,329500.0,13.1532,13.1745,13.139,13.1603,329500.0
2009-12-16 13:30:00,18.54,18.55,18.5,18.51,288500.0,13.1603,13.1674,13.1319,13.139,288500.0
2009-12-16 14:00:00,18.51,18.52,18.36,18.5,440000.0,13.139,13.1461,13.0326,13.1319,440000.0
2009-12-16 14:30:00,18.51,18.51,18.41,18.48,424500.0,13.139,13.139,13.0681,13.1177,424500.0
2009-12-16 15:00:00,18.49,18.54,18.4,18.45,537000.0,13.1248,13.1603,13.061,13.0964,537000.0
2009-12-16 15:30:00,18.46,18.6,18.44,18.54,1182000.0,13.1035,13.2029,13.0894,13.1603,1182000.0
2009-12-17 09:30:00,18.23,18.38,18.16,18.22,823500.0,12.9403,13.0468,12.8906,12.9332,823500.0
2009-12-17 10:00:00,18.23,18.29,18.18,18.24,441000.0,12.9403,12.9829,12.9048,12.9474,441000.0
2009-12-17 10:30:00,18.24,18.25,18.0,18.12,548500.0,12.9474,12.9545,12.777,12.8622,548500.0
2009-12-17 11:00:00,18.12,18.13,18.01,18.03,442000.0,12.8622,12.8693,12.7841,12.7983,442000.0
2009-12-17 11:30:00,18.02,18.03,17.9,17.92,352500.0,12.7912,12.7983,12.706,12.7202,352500.0
2009-12-17 12:00:00,17.93,18.1,17.92,18.08,395500.0,12.7273,12.848,12.7202,12.8338,395500.0
2009-12-17 12:30:00,18.08,18.1,17.99,18.05,576000.0,12.8338,12.848,12.7699,12.8125,576000.0
2009-12-17 13:00:00,18.07,18.07,17.95,17.98,264500.0,12.8267,12.8267,12.7415,12.7628,264500.0
2009-12-17 13:30:00,17.98,17.99,17.89,17.91,389500.0,12.7628,12.7699,12.6989,12.7131,389500.0
2009-12-17 14:00:00,17.9,17.98,17.86,17.87,203500.0,12.706,12.7628,12.6776,12.6847,203500.0
2009-12-17 14:30:00,17.87,17.87,17.77,17.81,266500.0,12.6847,12.6847,12.6138,12.6422,266500.0
2009-12-17 15:00:00,17.81,17.86,17.72,17.73,270500.0,12.6422,12.6776,12.5783,12.5854,270500.0
2009-12-17 15:30:00,17.72,17.78,17.66,17.69,1198500.0,12.5783,12.6209,12.5357,12.557,1198500.0
2009-12-18 09:30:00,17.74,17.92,17.66,17.91,1027500.0,12.5925,12.7202,12.5357,12.7131,1027500.0
2009-12-18 10:00:00,17.92,17.92,17.72,17.78,350500.0,12.7202,12.7202,12.5783,12.6209,350500.0
2009-12-18 10:30:00,17.75,17.77,17.52,17.53,412000.0,12.5996,12.6138,12.4363,12.4434,412000.0
2009-12-18 11:00:00,17.54,17.56,17.35,17.4,500500.0,12.4505,12.4647,12.3156,12.3511,500500.0
2009-12-18 11:30:00,17.41,17.46,17.33,17.38,215000.0,12.3582,12.3937,12.3014,12.3369,215000.0
2009-12-18 12:00:00,17.37,17.45,17.36,17.41,158000.0,12.3298,12.3866,12.3227,12.3582,158000.0
2009-12-18 12:30:00,17.41,17.5,17.4,17.46,419500.0,12.3582,12.4221,12.3511,12.3937,419500.0
2009-12-18 13:00:00,17.46,17.52,17.38,17.49,335000.0,12.3937,12.4363,12.3369,12.415,335000.0
2009-12-18 13:30:00,17.49,17.5,17.32,17.34,250500.0,12.415,12.4221,12.2943,12.3085,250500.0
2009-12-18 14:00:00,17.35,17.39,17.28,17.29,467500.0,12.3156,12.344,12.2659,12.273,467500.0
2009-12-18 14:30:00,17.29,17.35,17.23,17.29,547500.0,12.273,12.3156,12.2305,12.273,547500.0
2009-12-18 15:00:00,17.29,17.33,17.24,17.31,697000.0,12.273,12.3014,12.2375,12.2872,697000.0
2009-12-18 15:30:00,17.31,17.41,17.22,17.34,1410500.0,12.2872,12.3582,12.2234,12.3085,1410500.0
2009-12-21 09:30:00,17.56,17.82,17.33,17.34,794500.0,12.4647,12.6493,12.3014,12.3085,794500.0
2009-12-21 10:00:00,17.34,17.46,17.23,17.25,450000.0,12.3085,12.3937,12.2305,12.2446,450000.0
2009-12-21 10:30:00,17.24,17.29,17.19,17.26,379500.0,12.2375,12.273,12.2021,12.2517,379500.0
2009-12-21 11:00:00,17.26,17.35,17.25,17.26,331000.0,12.2517,12.3156,12.2446,12.2517,331000.0
2009-12-21 11:30:00,17.25,17.29,17.22,17.24,265500.0,12.2446,12.273,12.2234,12.2375,265500.0
2009-12-21 12:00:00,17.23,17.27,17.23,17.23,238500.0,12.2305,12.2588,12.2305,12.2305,238500.0
2009-12-21 12:30:00,17.23,17.24,17.11,17.15,435500.0,12.2305,12.2375,12.1453,12.1737,435500.0
2009-12-21 13:00:00,17.16,17.17,17.07,17.11,306500.0,12.1808,12.1879,12.1169,12.1453,306500.0
2009-12-21 13:30:00,17.11,17.15,17.08,17.12,210500.0,12.1453,12.1737,12.124,12.1524,210500.0
2009-12-21 14:00:00,17.12,17.15,17.1,17.14,307000.0,12.1524,12.1737,12.1382,12.1666,307000.0
2009-12-21 14:30:00,17.14,17.18,17.09,17.11,397000.0,12.1666,12.195,12.1311,12.1453,397000.0
2009-12-21 15:00:00,17.1,17.14,17.08,17.09,326500.0,12.1382,12.1666,12.124,12.1311,326500.0
2009-12-21 15:30:00,17.09,17.1,17.03,17.09,830000.0,12.1311,12.1382,12.0885,12.1311,830000.0
2009-12-22 09:30:00,17.06,17.17,16.96,17.1,773500.0,12.1098,12.1879,12.0388,12.1382,773500.0
2009-12-22 10:00:00,17.12,17.15,17.0,17.06,300000.0,12.1524,12.1737,12.0672,12.1098,300000.0
2009-12-22 10:30:00,17.06,17.08,16.88,16.97,430500.0,12.1098,12.124,11.982,12.0459,430500.0
2009-12-22 11:00:00,16.96,17.04,16.91,16.97,507000.0,12.0388,12.0956,12.0033,12.0459,507000.0
2009-12-22 11:30:00,16.97,17.11,16.92,17.1,467000.0,12.0459,12.1453,12.0104,12.1382,467000.0
2009-12-22 12:00:00,17.11,17.17,17.09,17.13,277500.0,12.1453,12.1879,12.1311,12.1595,277500.0
2009-12-22 12:30:00,17.13,17.22,17.13,17.19,289500.0,12.1595,12.2234,12.1595,12.2021,289500.0
2009-12-22 13:00:00,17.18,17.3,17.18,17.18,1864500.0,12.195,12.2801,12.195,12.195,1864500.0
2009-12-22 13:30:00,17.18,17.24,17.09,17.16,253000.0,12.195,12.2375,12.1311,12.1808,253000.0
2009-12-22 14:00:00,17.16,17.25,17.1,17.25,239500.0,12.1808,12.2446,12.1382,12.2446,239500.0
2009-12-22 14:30:00,17.25,17.26,17.21,17.22,298500.0,12.2446,12.2517,12.2163,12.2234,298500.0
2009-12-22 15:00:00,17.22,17.26,17.2,17.25,188500.0,12.2234,12.2517,12.2092,12.2446,188500.0
2009-12-22 15:30:00,17.26,17.35,17.12,17.35,792000.0,12.2517,12.3156,12.1524,12.3156,792000.0
2009-12-23 09:30:00,17.53,17.66,17.33,17.45,785500.0,12.4434,12.5357,12.3014,12.3866,785500.0
2009-12-23 10:00:00,17.45,17.53,17.36,17.49,901500.0,12.3866,12.4434,12.3227,12.415,901500.0
2009-12-23 10:30:00,17.5,17.63,17.5,17.58,542500.0,12.4221,12.5144,12.4221,12.4789,542500.0
2009-12-23 11:00:00,17.58,17.73,17.58,17.71,493500.0,12.4789,12.5854,12.4789,12.5712,493500.0
2009-12-23 11:30:00,17.71,17.76,17.68,17.75,365000.0,12.5712,12.6067,12.5499,12.5996,365000.0
2009-12-23 12:00:00,17.75,17.95,17.74,17.89,540000.0,12.5996,12.7415,12.5925,12.6989,540000.0
2009-12-23 12:30:00,17.9,17.9,17.82,17.87,414500.0,12.706,12.706,12.6493,12.6847,414500.0
2009-12-23 13:00:00,17.87,17.87,17.8,17.81,340500.0,12.6847,12.6847,12.6351,12.6422,340500.0
2009-12-23 13:30:00,17.81,17.85,17.8,17.85,198000.0,12.6422,12.6705,12.6351,12.6705,198000.0
2009-12-23 14:00:00,17.84,17.94,17.84,17.84,572000.0,12.6635,12.7344,12.6635,12.6635,572000.0
2009-12-23 14:30:00,17.85,17.87,17.77,17.77,282500.0,12.6705,12.6847,12.6138,12.6138,282500.0
2009-12-23 15:00:00,17.77,17.82,17.76,17.78,264500.0,12.6138,12.6493,12.6067,12.6209,264500.0
2009-12-23 15:30:00,17.79,17.79,17.71,17.76,807500.0,12.628,12.628,12.5712,12.6067,807500.0
2009-12-24 09:30:00,17.8,18.01,17.8,17.96,574500.0,12.6351,12.7841,12.6351,12.7486,574500.0
2009-12-24 10:00:00,17.96,18.03,17.91,17.99,472500.0,12.7486,12.7983,12.7131,12.7699,472500.0
2009-12-24 10:30:00,18.0,18.0,17.83,17.83,175000.0,12.777,12.777,12.6564,12.6564,175000.0
2009-12-24 11:00:00,17.82,17.85,17.8,17.82,109000.0,12.6493,12.6705,12.6351,12.6493,109000.0
2009-12-24 11:30:00,17.82,17.93,17.81,17.91,96500.0,12.6493,12.7273,12.6422,12.7131,96500.0
2009-12-24 12:00:00,17.89,17.89,17.81,17.81,91500.0,12.6989,12.6989,12.6422,12.6422,91500.0
2009-12-24 12:30:00,17.82,17.88,17.81,17.85,144000.0,12.6493,12.6918,12.6422,12.6705,144000.0
2009-12-28 09:30:00,18.0,18.09,17.94,18.05,237000.0,12.777,12.8409,12.7344,12.8125,237000.0
2009-12-28 10:00:00,18.05,18.22,18.05,18.21,537500.0,12.8125,12.9332,12.8125,12.9261,537500.0
2009-12-28 10:30:00,18.21,18.22,18.1,18.18,250500.0,12.9261,12.9332,12.848,12.9048,250500.0
2009-12-28 11:00:00,18.17,18.19,18.09,18.18,168000.0,12.8977,12.9119,12.8409,12.9048,168000.0
2009-12-28 11:30:00,18.19,18.22,18.16,18.19,127500.0,12.9119,12.9332,12.8906,12.9119,127500.0
2009-12-28 12:00:00,18.2,18.24,18.18,18.23,146500.0,12.919,12.9474,12.9048,12.9403,146500.0
2009-12-28 12:30:00,18.23,18.4,18.23,18.4,198000.0,12.9403,13.061,12.9403,13.061,198000.0
2009-12-28 13:00:00,18.39,18.58,18.39,18.53,499000.0,13.0539,13.1887,13.0539,13.1532,499000.0
2009-12-28 13:30:00,18.53,18.56,18.44,18.45,577000.0,13.1532,13.1745,13.0894,13.0964,577000.0
2009-12-28 14:00:00,18.45,18.48,18.35,18.36,447000.0,13.0964,13.1177,13.0255,13.0326,447000.0
2009-12-28 14:30:00,18.36,18.43,18.36,18.41,205500.0,13.0326,13.0823,13.0326,13.0681,205500.0
2009-12-28 15:00:00,18.42,18.55,18.41,18.53,374000.0,13.0752,13.1674,13.0681,13.1532,374000.0
2009-12-28 15:30:00,18.53,18.66,18.51,18.58,1408000.0,13.1532,13.2455,13.139,13.1887,1408000.0
2009-12-29 09:30:00,18.57,18.68,18.47,18.59,1062500.0,13.1816,13.2597,13.1106,13.1958,1062500.0
2009-12-29 10:00:00,18.59,18.68,18.54,18.57,247000.0,13.1958,13.2597,13.1603,13.1816,247000.0
2009-12-29 10:30:00,18.57,18.64,18.53,18.63,469000.0,13.1816,13.2313,13.1532,13.2242,469000.0
2009-12-29 11:00:00,18.63,18.63,18.54,18.55,166500.0,13.2242,13.2242,13.1603,13.1674,166500.0
2009-12-29 11:30:00,18.54,18.55,18.46,18.47,153000.0,13.1603,13.1674,13.1035,13.1106,153000.0
2009-12-29 12:00:00,18.47,18.52,18.46,18.49,502000.0,13.1106,13.1461,13.1035,13.1248,502000.0
2009-12-29 12:30:00,18.5,18.57,18.47,18.57,228000.0,13.1319,13.1816,13.1106,13.1816,228000.0
2009-12-29 13:00:00,18.57,18.63,18.55,18.63,118000.0,13.1816,13.2242,13.1674,13.2242,118000.0
2009-12-29 13:30:00,18.62,18.66,18.6,18.64,104500.0,13.2171,13.2455,13.2029,13.2313,104500.0
2009-12-29 14:00:00,18.63,18.64,18.59,18.6,316000.0,13.2242,13.2313,13.1958,13.2029,316000.0
2009-12-29 14:30:00,18.61,18.62,18.58,18.58,158000.0,13.21,13.2171,13.1887,13.1887,158000.0
2009-12-29 15:00:00,18.58,18.66,18.57,18.64,370500.0,13.1887,13.2455,13.1816,13.2313,370500.0
2009-12-29 15:30:00,18.64,18.7,18.62,18.63,956500.0,13.2313,13.2739,13.2171,13.2242,956500.0
2009-12-30 09:30:00,18.51,18.57,18.42,18.43,175500.0,13.139,13.1816,13.0752,13.0823,175500.0
2009-12-30 10:00:00,18.42,18.5,18.39,18.47,340000.0,13.0752,13.1319,13.0539,13.1106,340000.0
2009-12-30 10:30:00,18.47,18.52,18.43,18.44,154500.0,13.1106,13.1461,13.0823,13.0894,154500.0
2009-12-30 11:00:00,18.43,18.52,18.42,18.47,171000.0,13.0823,13.1461,13.0752,13.1106,171000.0
2009-12-30 11:30:00,18.47,18.64,18.46,18.55,159000.0,13.1106,13.2313,13.1035,13.1674,159000.0
2009-12-30 12:00:00,18.55,18.59,18.46,18.5,257000.0,13.1674,13.1958,13.1035,13.1319,257000.0
2009-12-30 12:30:00,18.51,18.52,18.47,18.48,98000.0,13.139,13.1461,13.1106,13.1177,98000.0
2009-12-30 13:00:00,18.49,18.5,18.43,18.43,86500.0,13.1248,13.1319,13.0823,13.0823,86500.0
2009-12-30 13:30:00,18.43,18.43,18.34,18.36,106500.0,13.0823,13.0823,13.0184,13.0326,106500.0
2009-12-30 14:00:00,18.36,18.41,18.36,18.39,135500.0,13.0326,13.0681,13.0326,13.0539,135500.0
2009-12-30 14:30:00,18.4,18.44,18.37,18.39,163000.0,13.061,13.0894,13.0397,13.0539,163000.0
2009-12-30 15:00:00,18.4,18.41,18.38,18.39,133500.0,13.061,13.0681,13.0468,13.0539,133500.0
2009-12-30 15:30:00,18.39,18.44,18.38,18.42,482000.0,13.0539,13.0894,13.0468,13.0752,482000.0
2009-12-31 09:30:00,18.53,18.53,18.36,18.39,87000.0,13.1532,13.1532,13.0326,13.0539,87000.0
2009-12-31 10:00:00,18.38,18.4,18.25,18.26,89500.0,13.0468,13.061,12.9545,12.9616,89500.0
2009-12-31 10:30:00,18.24,18.34,18.2,18.32,79000.0,12.9474,13.0184,12.919,13.0042,79000.0
2009-12-31 11:00:00,18.32,18.32,18.26,18.29,47500.0,13.0042,13.0042,12.9616,12.9829,47500.0
2009-12-31 11:30:00,18.29,18.33,18.28,18.31,92500.0,12.9829,13.0113,12.9758,12.9971,92500.0
2009-12-31 12:00:00,18.31,18.32,18.26,18.28,100000.0,12.9971,13.0042,12.9616,12.9758,100000.0
2009-12-31 12:30:00,18.3,18.35,18.3,18.33,87500.0,12.99,13.0255,12.99,13.0113,87500.0
2009-12-31 13:00:00,18.33,18.34,18.27,18.31,102500.0,13.0113,13.0184,12.9687,12.9971,102500.0
2009-12-31 13:30:00,18.31,18.34,18.3,18.33,3416500.0,12.9971,13.0184,12.99,13.0113,3416500.0
2009-12-31 14:00:00,18.33,18.41,18.32,18.36,76000.0,13.0113,13.0681,13.0042,13.0326,76000.0
2009-12-31 14:30:00,18.35,18.41,18.35,18.39,40000.0,13.0255,13.0681,13.0255,13.0539,40000.0
2009-12-31 15:00:00,18.39,18.41,18.36,18.4,158500.0,13.0539,13.0681,13.0326,13.061,158500.0
2009-12-31 15:30:00,18.4,18.41,18.15,18.18,833500.0,13.061,13.0681,12.8835,12.9048,833500.0
2010-01-04 09:30:00,18.48,18.5,18.3,18.33,493000.0,13.1177,13.1319,12.99,13.0113,493000.0
2010-01-04 10:00:00,18.33,18.37,18.22,18.33,427500.0,13.0113,13.0397,12.9332,13.0113,427500.0
2010-01-04 10:30:00,18.33,18.36,18.28,18.33,407500.0,13.0113,13.0326,12.9758,13.0113,407500.0
2010-01-04 11:00:00,18.33,18.47,18.32,18.36,504000.0,13.0113,13.1106,13.0042,13.0326,504000.0
2010-01-04 11:30:00,18.37,18.4,18.26,18.26,200500.0,13.0397,13.061,12.9616,12.9616,200500.0
2010-01-04 12:00:00,18.27,18.29,18.24,18.24,173000.0,12.9687,12.9829,12.9474,12.9474,173000.0
2010-01-04 12:30:00,18.24,18.24,18.2,18.23,190000.0,12.9474,12.9474,12.919,12.9403,190000.0
2010-01-04 13:00:00,18.23,18.23,18.11,18.11,383000.0,12.9403,12.9403,12.8551,12.8551,383000.0
2010-01-04 13:30:00,18.12,18.22,18.12,18.18,459000.0,12.8622,12.9332,12.8622,12.9048,459000.0
2010-01-04 14:00:00,18.19,18.19,18.12,18.15,140500.0,12.9119,12.9119,12.8622,12.8835,140500.0
2010-01-04 14:30:00,18.15,18.19,18.12,18.17,450500.0,12.8835,12.9119,12.8622,12.8977,450500.0
2010-01-04 15:00:00,18.16,18.26,18.15,18.25,444500.0,12.8906,12.9616,12.8835,12.9545,444500.0
2010-01-04 15:30:00,18.25,18.37,18.25,18.34,1116000.0,12.9545,13.0397,12.9545,13.0184,1116000.0
2010-01-05 09:30:00,18.48,18.87,18.43,18.79,922000.0,13.1177,13.3946,13.0823,13.3378,922000.0
2010-01-05 10:00:00,18.77,18.86,18.74,18.8,770500.0,13.3236,13.3875,13.3023,13.3449,770500.0
2010-01-05 10:30:00,18.8,18.82,18.73,18.78,631500.0,13.3449,13.3591,13.2952,13.3307,631500.0
2010-01-05 11:00:00,18.78,18.8,18.75,18.77,836000.0,13.3307,13.3449,13.3094,13.3236,836000.0
2010-01-05 11:30:00,18.77,18.81,18.69,18.74,466500.0,13.3236,13.352,13.2668,13.3023,466500.0
2010-01-05 12:00:00,18.74,18.8,18.72,18.78,149500.0,13.3023,13.3449,13.2881,13.3307,149500.0
2010-01-05 12:30:00,18.78,18.79,18.74,18.75,283000.0,13.3307,13.3378,13.3023,13.3094,283000.0
2010-01-05 13:00:00,18.75,18.76,18.69,18.73,181000.0,13.3094,13.3165,13.2668,13.2952,181000.0
2010-01-05 13:30:00,18.73,18.73,18.65,18.65,327500.0,13.2952,13.2952,13.2384,13.2384,327500.0
2010-01-05 14:00:00,18.65,18.66,18.52,18.53,372000.0,13.2384,13.2455,13.1461,13.1532,372000.0
2010-01-05 14:30:00,18.55,18.63,18.51,18.59,229500.0,13.1674,13.2242,13.139,13.1958,229500.0
2010-01-05 15:00:00,18.58,18.62,18.53,18.56,370500.0,13.1887,13.2171,13.1532,13.1745,370500.0
2010-01-05 15:30:00,18.56,18.68,18.56,18.66,672000.0,13.1745,13.2597,13.1745,13.2455,672000.0
2010-01-06 09:30:00,18.8,18.98,18.7,18.75,608500.0,13.3449,13.4727,13.2739,13.3094,608500.0
2010-01-06 10:00:00,18.75,19.04,18.74,18.97,880000.0,13.3094,13.5153,13.3023,13.4656,880000.0
2010-01-06 10:30:00,18.98,19.0,18.76,18.81,535000.0,13.4727,13.4869,13.3165,13.352,535000.0
2010-01-06 11:00:00,18.81,18.94,18.8,18.85,382500.0,13.352,13.4443,13.3449,13.3804,382500.0
2010-01-06 11:30:00,18.87,19.02,18.79,19.02,299500.0,13.3946,13.5011,13.3378,13.5011,299500.0
2010-01-06 12:00:00,19.02,19.14,19.02,19.1,345500.0,13.5011,13.5862,13.5011,13.5578,345500.0
2010-01-06 12:30:00,19.1,19.13,19.02,19.1,381000.0,13.5578,13.5791,13.5011,13.5578,381000.0
2010-01-06 13:00:00,19.11,19.2,19.1,19.19,330500.0,13.5649,13.6288,13.5578,13.6217,330500.0
2010-01-06 13:30:00,19.19,19.22,19.12,19.14,183500.0,13.6217,13.643,13.572,13.5862,183500.0
2010-01-06 14:00:00,19.15,19.29,19.15,19.26,294000.0,13.5933,13.6927,13.5933,13.6714,294000.0
2010-01-06 14:30:00,19.26,19.36,19.26,19.32,333000.0,13.6714,13.7424,13.6714,13.714,333000.0
2010-01-06 15:00:00,19.31,19.37,19.28,19.32,487500.0,13.7069,13.7495,13.6856,13.714,487500.0
2010-01-06 15:30:00,19.31,19.46,19.29,19.45,1259500.0,13.7069,13.8134,13.6927,13.8063,1259500.0
2010-01-07 09:30:00,19.4,19.4,19.01,19.01,900500.0,13.7708,13.7708,13.494,13.494,900500.0
2010-01-07 10:00:00,19.03,19.22,19.02,19.18,505500.0,13.5082,13.643,13.5011,13.6146,505500.0
2010-01-07 10:30:00,19.19,19.37,19.17,19.3,687500.0,13.6217,13.7495,13.6075,13.6998,687500.0
2010-01-07 11:00:00,19.3,19.36,19.23,19.24,741000.0,13.6998,13.7424,13.6501,13.6572,741000.0
2010-01-07 11:30:00,19.24,19.29,19.12,19.13,646000.0,13.6572,13.6927,13.572,13.5791,646000.0
2010-01-07 12:00:00,19.13,19.22,19.13,19.18,216000.0,13.5791,13.643,13.5791,13.6146,216000.0
2010-01-07 12:30:00,19.17,19.23,19.15,19.21,259000.0,13.6075,13.6501,13.5933,13.6359,259000.0
2010-01-07 13:00:00,19.22,19.33,19.22,19.3,357500.0,13.643,13.7211,13.643,13.6998,357500.0
2010-01-07 13:30:00,19.3,19.34,19.29,19.31,596500.0,13.6998,13.7282,13.6927,13.7069,596500.0
2010-01-07 14:00:00,19.31,19.35,19.29,19.31,169000.0,13.7069,13.7353,13.6927,13.7069,169000.0
2010-01-07 14:30:00,19.31,19.34,19.29,19.31,246000.0,13.7069,13.7282,13.6927,13.7069,246000.0
2010-01-07 15:00:00,19.31,19.34,19.28,19.31,855500.0,13.7069,13.7282,13.6856,13.7069,855500.0
2010-01-07 15:30:00,19.31,19.31,19.25,19.27,466500.0,13.7069,13.7069,13.6643,13.6785,466500.0
2010-01-08 09:30:00,19.2,19.62,19.2,19.61,581500.0,13.6288,13.927,13.6288,13.9199,581500.0
2010-01-08 10:00:00,19.59,19.64,19.36,19.4,460500.0,13.9057,13.9412,13.7424,13.7708,460500.0
2010-01-08 10:30:00,19.38,19.48,19.38,19.48,133500.0,13.7566,13.8276,13.7566,13.8276,133500.0
2010-01-08 11:00:00,19.45,19.49,19.41,19.45,209000.0,13.8063,13.8347,13.7779,13.8063,209000.0
2010-01-08 11:30:00,19.45,19.46,19.37,19.38,97500.0,13.8063,13.8134,13.7495,13.7566,97500.0
2010-01-08 12:00:00,19.38,19.41,19.33,19.39,81000.0,13.7566,13.7779,13.7211,13.7637,81000.0
2010-01-08 12:30:00,19.39,19.4,19.29,19.29,134500.0,13.7637,13.7708,13.6927,13.6927,134500.0
2010-01-08 13:00:00,19.29,19.43,19.28,19.41,744500.0,13.6927,13.7921,13.6856,13.7779,744500.0
2010-01-08 13:30:00,19.41,19.44,19.4,19.4,250000.0,13.7779,13.7992,13.7708,13.7708,250000.0
2010-01-08 14:00:00,19.41,19.49,19.4,19.48,232500.0,13.7779,13.8347,13.7708,13.8276,232500.0
2010-01-08 14:30:00,19.49,19.49,19.43,19.48,203500.0,13.8347,13.8347,13.7921,13.8276,203500.0
2010-01-08 15:00:00,19.48,19.59,19.47,19.57,319000.0,13.8276,13.9057,13.8205,13.8915,319000.0
2010-01-08 15:30:00,19.57,19.66,19.52,19.65,790000.0,13.8915,13.9553,13.856,13.9483,790000.0
2010-01-11 09:30:00,20.4,20.58,19.97,20.04,2539000.0,14.4806,14.6084,14.1754,14.2251,2539000.0
2010-01-11 10:00:00,20.01,20.06,19.81,19.87,907500.0,14.2038,14.2393,14.0618,14.1044,907500.0
2010-01-11 10:30:00,19.86,19.97,19.78,19.85,545000.0,14.0973,14.1754,14.0405,14.0902,545000.0
2010-01-11 11:00:00,19.85,19.89,19.73,19.81,528000.0,14.0902,14.1186,14.005,14.0618,528000.0
2010-01-11 11:30:00,19.81,19.92,19.8,19.82,250500.0,14.0618,14.1399,14.0547,14.0689,250500.0
2010-01-11 12:00:00,19.82,20.03,19.78,19.82,734500.0,14.0689,14.218,14.0405,14.0689,734500.0
2010-01-11 12:30:00,19.81,19.86,19.75,19.86,388000.0,14.0618,14.0973,14.0192,14.0973,388000.0
2010-01-11 13:00:00,19.85,19.94,19.83,19.85,166500.0,14.0902,14.1541,14.076,14.0902,166500.0
2010-01-11 13:30:00,19.85,19.86,19.79,19.8,219500.0,14.0902,14.0973,14.0476,14.0547,219500.0
2010-01-11 14:00:00,19.79,19.81,19.54,19.56,985500.0,14.0476,14.0618,13.8702,13.8844,985500.0
2010-01-11 14:30:00,19.56,19.61,19.53,19.58,789500.0,13.8844,13.9199,13.8631,13.8986,789500.0
2010-01-11 15:00:00,19.58,19.69,19.57,19.65,1044500.0,13.8986,13.9766,13.8915,13.9483,1044500.0
2010-01-11 15:30:00,19.66,19.69,19.61,19.68,1097500.0,13.9553,13.9766,13.9199,13.9695,1097500.0
2010-01-12 09:30:00,19.38,19.41,19.14,19.31,988000.0,13.7566,13.7779,13.5862,13.7069,988000.0
2010-01-12 10:00:00,19.3,19.35,19.21,19.33,664500.0,13.6998,13.7353,13.6359,13.7211,664500.0
2010-01-12 10:30:00,19.34,19.36,19.19,19.22,507500.0,13.7282,13.7424,13.6217,13.643,507500.0
2010-01-12 11:00:00,19.24,19.26,19.14,19.14,603500.0,13.6572,13.6714,13.5862,13.5862,603500.0
2010-01-12 11:30:00,19.14,19.15,18.97,19.0,648000.0,13.5862,13.5933,13.4656,13.4869,648000.0
2010-01-12 12:00:00,19.0,19.0,18.85,18.85,731000.0,13.4869,13.4869,13.3804,13.3804,731000.0
2010-01-12 12:30:00,18.85,18.89,18.79,18.84,262500.0,13.3804,13.4088,13.3378,13.3733,262500.0
2010-01-12 13:00:00,18.83,18.88,18.73,18.88,417000.0,13.3662,13.4017,13.2952,13.4017,417000.0
2010-01-12 13:30:00,18.88,18.92,18.85,18.89,471000.0,13.4017,13.4301,13.3804,13.4088,471000.0
2010-01-12 14:00:00,18.87,18.99,18.87,18.98,268000.0,13.3946,13.4798,13.3946,13.4727,268000.0
2010-01-12 14:30:00,18.97,19.05,18.95,19.03,376000.0,13.4656,13.5224,13.4514,13.5082,376000.0
2010-01-12 15:00:00,19.03,19.07,19.0,19.04,488000.0,13.5082,13.5365,13.4869,13.5153,488000.0
2010-01-12 15:30:00,19.05,19.07,18.9,18.97,926500.0,13.5224,13.5365,13.4159,13.4656,926500.0
2010-01-13 09:30:00,19.1,19.13,18.78,18.79,680000.0,13.5578,13.5791,13.3307,13.3378,680000.0
2010-01-13 10:00:00,18.8,18.83,18.66,18.73,411000.0,13.3449,13.3662,13.2455,13.2952,411000.0
2010-01-13 10:30:00,18.71,18.89,18.7,18.85,451000.0,13.281,13.4088,13.2739,13.3804,451000.0
2010-01-13 11:00:00,18.87,18.88,18.78,18.81,341000.0,13.3946,13.4017,13.3307,13.352,341000.0
2010-01-13 11:30:00,18.81,18.85,18.69,18.73,262000.0,13.352,13.3804,13.2668,13.2952,262000.0
2010-01-13 12:00:00,18.73,18.86,18.72,18.82,219000.0,13.2952,13.3875,13.2881,13.3591,219000.0
2010-01-13 12:30:00,18.83,18.91,18.81,18.82,194000.0,13.3662,13.423,13.352,13.3591,194000.0
2010-01-13 13:00:00,18.81,18.81,18.72,18.81,157500.0,13.352,13.352,13.2881,13.352,157500.0
2010-01-13 13:30:00,18.8,18.9,18.78,18.82,189500.0,13.3449,13.4159,13.3307,13.3591,189500.0
2010-01-13 14:00:00,18.82,18.93,18.81,18.91,274000.0,13.3591,13.4372,13.352,13.423,274000.0
2010-01-13 14:30:00,18.92,18.95,18.91,18.94,373500.0,13.4301,13.4514,13.423,13.4443,373500.0
2010-01-13 15:00:00,18.94,19.01,18.9,18.98,418000.0,13.4443,13.494,13.4159,13.4727,418000.0
2010-01-13 15:30:00,18.98,19.0,18.88,18.96,916500.0,13.4727,13.4869,13.4017,13.4585,916500.0
2010-01-14 09:30:00,19.02,19.12,18.96,19.01,520000.0,13.5011,13.572,13.4585,13.494,520000.0
2010-01-14 10:00:00,19.02,19.03,18.95,19.01,457000.0,13.5011,13.5082,13.4514,13.494,457000.0
2010-01-14 10:30:00,19.02,19.03,18.78,18.8,576500.0,13.5011,13.5082,13.3307,13.3449,576500.0
2010-01-14 11:00:00,18.81,18.84,18.75,18.83,219500.0,13.352,13.3733,13.3094,13.3662,219500.0
2010-01-14 11:30:00,18.85,18.88,18.77,18.79,140000.0,13.3804,13.4017,13.3236,13.3378,140000.0
2010-01-14 12:00:00,18.77,18.82,18.77,18.8,92500.0,13.3236,13.3591,13.3236,13.3449,92500.0
2010-01-14 12:30:00,18.8,18.82,18.71,18.75,176000.0,13.3449,13.3591,13.281,13.3094,176000.0
2010-01-14 13:00:00,18.76,18.78,18.66,18.68,175500.0,13.3165,13.3307,13.2455,13.2597,175500.0
2010-01-14 13:30:00,18.68,18.79,18.67,18.7,230000.0,13.2597,13.3378,13.2526,13.2739,230000.0
2010-01-14 14:00:00,18.7,18.75,18.68,18.72,146500.0,13.2739,13.3094,13.2597,13.2881,146500.0
2010-01-14 14:30:00,18.7,18.75,18.68,18.73,342500.0,13.2739,13.3094,13.2597,13.2952,342500.0
2010-01-14 15:00:00,18.72,18.76,18.63,18.67,423000.0,13.2881,13.3165,13.2242,13.2526,423000.0
2010-01-14 15:30:00,18.67,18.95,18.64,18.67,995000.0,13.2526,13.4514,13.2313,13.2526,995000.0
2010-01-15 09:30:00,19.85,19.88,19.25,19.49,8300500.0,14.0902,14.1115,13.6643,13.8347,8300500.0
2010-01-15 10:00:00,19.49,19.49,19.28,19.36,2985000.0,13.8347,13.8347,13.6856,13.7424,2985000.0
2010-01-15 10:30:00,19.36,19.51,19.34,19.45,1699000.0,13.7424,13.8489,13.7282,13.8063,1699000.0
2010-01-15 11:00:00,19.45,19.55,19.36,19.52,1607500.0,13.8063,13.8773,13.7424,13.856,1607500.0
2010-01-15 11:30:00,19.5,19.52,19.39,19.4,991000.0,13.8418,13.856,13.7637,13.7708,991000.0
2010-01-15 12:00:00,19.4,19.42,19.34,19.35,639500.0,13.7708,13.785,13.7282,13.7353,639500.0
2010-01-15 12:30:00,19.35,19.36,19.3,19.32,689500.0,13.7353,13.7424,13.6998,13.714,689500.0
2010-01-15 13:00:00,19.32,19.35,19.18,19.23,1026000.0,13.714,13.7353,13.6146,13.6501,1026000.0
2010-01-15 13:30:00,19.23,19.27,19.16,19.18,804000.0,13.6501,13.6785,13.6004,13.6146,804000.0
2010-01-15 14:00:00,19.19,19.34,19.17,19.25,1286500.0,13.6217,13.7282,13.6075,13.6643,1286500.0
2010-01-15 14:30:00,19.24,19.35,19.2,19.35,1097000.0,13.6572,13.7353,13.6288,13.7353,1097000.0
2010-01-15 15:00:00,19.34,19.36,19.25,19.29,1594500.0,13.7282,13.7424,13.6643,13.6927,1594500.0
2010-01-15 15:30:00,19.29,19.31,19.03,19.09,3169000.0,13.6927,13.7069,13.5082,13.5507,3169000.0
2010-01-19 09:30:00,19.22,19.39,19.04,19.36,976000.0,13.643,13.7637,13.5153,13.7424,976000.0
2010-01-19 10:00:00,19.35,19.62,19.28,19.49,1016500.0,13.7353,13.927,13.6856,13.8347,1016500.0
2010-01-19 10:30:00,19.48,19.56,19.45,19.54,452000.0,13.8276,13.8844,13.8063,13.8702,452000.0
2010-01-19 11:00:00,19.53,19.57,19.5,19.56,454000.0,13.8631,13.8915,13.8418,13.8844,454000.0
2010-01-19 11:30:00,19.57,19.65,19.53,19.57,800000.0,13.8915,13.9483,13.8631,13.8915,800000.0
2010-01-19 12:00:00,19.57,19.67,19.57,19.66,433500.0,13.8915,13.9624,13.8915,13.9553,433500.0
2010-01-19 12:30:00,19.65,19.77,19.63,19.76,364500.0,13.9483,14.0334,13.9341,14.0263,364500.0
2010-01-19 13:00:00,19.75,19.81,19.71,19.81,319500.0,14.0192,14.0618,13.9908,14.0618,319500.0
2010-01-19 13:30:00,19.81,19.87,19.77,19.8,509000.0,14.0618,14.1044,14.0334,14.0547,509000.0
2010-01-19 14:00:00,19.8,19.89,19.77,19.87,444000.0,14.0547,14.1186,14.0334,14.1044,444000.0
2010-01-19 14:30:00,19.87,19.94,19.87,19.94,492500.0,14.1044,14.1541,14.1044,14.1541,492500.0
2010-01-19 15:00:00,19.94,20.21,19.93,20.2,1081000.0,14.1541,14.3458,14.147,14.3387,1081000.0
2010-01-19 15:30:00,20.19,20.21,20.1,20.13,1900000.0,14.3316,14.3458,14.2677,14.289,1900000.0
2010-01-20 09:30:00,19.85,19.92,19.67,19.67,1510500.0,14.0902,14.1399,13.9624,13.9624,1510500.0
2010-01-20 10:00:00,19.68,19.71,19.5,19.55,503500.0,13.9695,13.9908,13.8418,13.8773,503500.0
2010-01-20 10:30:00,19.55,19.6,19.51,19.55,411000.0,13.8773,13.9128,13.8489,13.8773,411000.0
2010-01-20 11:00:00,19.55,19.65,19.53,19.63,639500.0,13.8773,13.9483,13.8631,13.9341,639500.0
2010-01-20 11:30:00,19.65,19.65,19.5,19.53,193000.0,13.9483,13.9483,13.8418,13.8631,193000.0
2010-01-20 12:00:00,19.54,19.71,19.54,19.67,366500.0,13.8702,13.9908,13.8702,13.9624,366500.0
2010-01-20 12:30:00,19.68,19.7,19.63,19.66,128500.0,13.9695,13.9837,13.9341,13.9553,128500.0
2010-01-20 13:00:00,19.66,19.72,19.63,19.71,130500.0,13.9553,13.9979,13.9341,13.9908,130500.0
2010-01-20 13:30:00,19.71,19.72,19.66,19.69,222500.0,13.9908,13.9979,13.9553,13.9766,222500.0
2010-01-20 14:00:00,19.7,19.72,19.65,19.65,192000.0,13.9837,13.9979,13.9483,13.9483,192000.0
2010-01-20 14:30:00,19.66,19.74,19.65,19.74,290500.0,13.9553,14.0121,13.9483,14.0121,290500.0
2010-01-20 15:00:00,19.75,19.77,19.65,19.7,364500.0,14.0192,14.0334,13.9483,13.9837,364500.0
2010-01-20 15:30:00,19.7,19.84,19.68,19.81,1070000.0,13.9837,14.0831,13.9695,14.0618,1070000.0
2010-01-21 09:30:00,19.83,20.0,19.75,20.0,774500.0,14.076,14.1967,14.0192,14.1967,774500.0
2010-01-21 10:00:00,20.0,20.27,19.82,19.84,747500.0,14.1967,14.3883,14.0689,14.0831,747500.0
2010-01-21 10:30:00,19.83,19.83,19.52,19.61,670500.0,14.076,14.076,13.856,13.9199,670500.0
2010-01-21 11:00:00,19.61,19.75,19.55,19.6,309500.0,13.9199,14.0192,13.8773,13.9128,309500.0
2010-01-21 11:30:00,19.6,19.71,19.51,19.64,236500.0,13.9128,13.9908,13.8489,13.9412,236500.0
2010-01-21 12:00:00,19.64,19.73,19.61,19.65,236000.0,13.9412,14.005,13.9199,13.9483,236000.0
2010-01-21 12:30:00,19.64,19.7,19.61,19.67,208000.0,13.9412,13.9837,13.9199,13.9624,208000.0
2010-01-21 13:00:00,19.67,19.85,19.66,19.81,318000.0,13.9624,14.0902,13.9553,14.0618,318000.0
2010-01-21 13:30:00,19.81,19.95,19.79,19.95,317000.0,14.0618,14.1612,14.0476,14.1612,317000.0
2010-01-21 14:00:00,19.94,19.94,19.78,19.92,224000.0,14.1541,14.1541,14.0405,14.1399,224000.0
2010-01-21 14:30:00,19.92,19.98,19.89,19.96,570000.0,14.1399,14.1825,14.1186,14.1683,570000.0
2010-01-21 15:00:00,19.96,19.97,19.84,19.85,371500.0,14.1683,14.1754,14.0831,14.0902,371500.0
2010-01-21 15:30:00,19.85,19.85,19.63,19.67,1083000.0,14.0902,14.0902,13.9341,13.9624,1083000.0
2010-01-22 09:30:00,19.53,19.56,19.28,19.44,735000.0,13.8631,13.8844,13.6856,13.7992,735000.0
2010-01-22 10:00:00,19.45,19.54,19.33,19.54,334000.0,13.8063,13.8702,13.7211,13.8702,334000.0
2010-01-22 10:30:00,19.54,19.54,19.33,19.4,326000.0,13.8702,13.8702,13.7211,13.7708,326000.0
2010-01-22 11:00:00,19.43,19.64,19.43,19.63,239500.0,13.7921,13.9412,13.7921,13.9341,239500.0
2010-01-22 11:30:00,19.63,19.75,19.5,19.5,421500.0,13.9341,14.0192,13.8418,13.8418,421500.0
2010-01-22 12:00:00,19.52,19.68,19.49,19.68,68000.0,13.856,13.9695,13.8347,13.9695,68000.0
2010-01-22 12:30:00,19.66,19.7,19.63,19.65,236500.0,13.9553,13.9837,13.9341,13.9483,236500.0
2010-01-22 13:00:00,19.64,19.66,19.55,19.62,42000.0,13.9412,13.9553,13.8773,13.927,42000.0
2010-01-22 13:30:00,19.61,19.63,19.51,19.54,76000.0,13.9199,13.9341,13.8489,13.8702,76000.0
2010-01-22 14:00:00,19.54,19.58,19.48,19.49,131500.0,13.8702,13.8986,13.8276,13.8347,131500.0
2010-01-22 14:30:00,19.5,19.57,19.49,19.51,219000.0,13.8418,13.8915,13.8347,13.8489,219000.0
2010-01-22 15:00:00,19.52,19.61,19.37,19.41,605000.0,13.856,13.9199,13.7495,13.7779,605000.0
2010-01-22 15:30:00,19.42,19.44,19.21,19.24,780000.0,13.785,13.7992,13.6359,13.6572,780000.0
2010-01-25 09:30:00,19.45,19.69,19.32,19.53,348000.0,13.8063,13.9766,13.714,13.8631,348000.0
2010-01-25 10:00:00,19.51,19.53,19.38,19.48,342500.0,13.8489,13.8631,13.7566,13.8276,342500.0
2010-01-25 10:30:00,19.48,19.52,19.42,19.47,227000.0,13.8276,13.856,13.785,13.8205,227000.0
2010-01-25 11:00:00,19.48,19.52,19.33,19.4,203000.0,13.8276,13.856,13.7211,13.7708,203000.0
2010-01-25 11:30:00,19.41,19.49,19.33,19.48,309000.0,13.7779,13.8347,13.7211,13.8276,309000.0
2010-01-25 12:00:00,19.49,19.55,19.47,19.51,113500.0,13.8347,13.8773,13.8205,13.8489,113500.0
2010-01-25 12:30:00,19.52,19.56,19.44,19.45,193500.0,13.856,13.8844,13.7992,13.8063,193500.0
2010-01-25 13:00:00,19.46,19.47,19.42,19.44,234500.0,13.8134,13.8205,13.785,13.7992,234500.0
2010-01-25 13:30:00,19.45,19.46,19.37,19.4,130000.0,13.8063,13.8134,13.7495,13.7708,130000.0
2010-01-25 14:00:00,19.39,19.47,19.39,19.46,203000.0,13.7637,13.8205,13.7637,13.8134,203000.0
2010-01-25 14:30:00,19.45,19.51,19.43,19.48,116000.0,13.8063,13.8489,13.7921,13.8276,116000.0
2010-01-25 15:00:00,19.48,19.48,19.36,19.37,169000.0,13.8276,13.8276,13.7424,13.7495,169000.0
2010-01-25 15:30:00,19.4,19.41,19.21,19.21,449000.0,13.7708,13.7779,13.6359,13.6359,449000.0
2010-01-26 09:30:00,19.08,19.37,18.91,19.14,370000.0,13.5436,13.7495,13.423,13.5862,370000.0
2010-01-26 10:00:00,19.16,19.47,19.14,19.44,486000.0,13.6004,13.8205,13.5862,13.7992,486000.0
2010-01-26 10:30:00,19.45,19.53,19.38,19.45,403500.0,13.8063,13.8631,13.7566,13.8063,403500.0
2010-01-26 11:00:00,19.44,19.66,19.42,19.63,352500.0,13.7992,13.9553,13.785,13.9341,352500.0
2010-01-26 11:30:00,19.63,19.69,19.58,19.61,231000.0,13.9341,13.9766,13.8986,13.9199,231000.0
2010-01-26 12:00:00,19.59,19.59,19.48,19.56,156000.0,13.9057,13.9057,13.8276,13.8844,156000.0
2010-01-26 12:30:00,19.56,19.66,19.54,19.65,186000.0,13.8844,13.9553,13.8702,13.9483,186000.0
2010-01-26 13:00:00,19.65,19.65,19.52,19.55,160000.0,13.9483,13.9483,13.856,13.8773,160000.0
2010-01-26 13:30:00,19.54,19.63,19.54,19.59,148500.0,13.8702,13.9341,13.8702,13.9057,148500.0
2010-01-26 14:00:00,19.59,19.59,19.54,19.54,234500.0,13.9057,13.9057,13.8702,13.8702,234500.0
2010-01-26 14:30:00,19.55,19.56,19.46,19.5,261000.0,13.8773,13.8844,13.8134,13.8418,261000.0
2010-01-26 15:00:00,19.49,19.52,19.36,19.37,289000.0,13.8347,13.856,13.7424,13.7495,289000.0
2010-01-26 15:30:00,19.37,19.43,19.22,19.25,303500.0,13.7495,13.7921,13.643,13.6643,303500.0
2010-01-27 09:30:00,19.28,19.41,19.21,19.3,141000.0,13.6856,13.7779,13.6359,13.6998,141000.0
2010-01-27 10:00:00,19.28,19.31,19.07,19.2,281500.0,13.6856,13.7069,13.5365,13.6288,281500.0
2010-01-27 10:30:00,19.22,19.32,19.06,19.28,350500.0,13.643,13.714,13.5294,13.6856,350500.0
2010-01-27 11:00:00,19.28,19.31,19.16,19.27,82000.0,13.6856,13.7069,13.6004,13.6785,82000.0
2010-01-27 11:30:00,19.28,19.28,19.17,19.23,103000.0,13.6856,13.6856,13.6075,13.6501,103000.0
2010-01-27 12:00:00,19.22,19.24,19.14,19.19,66500.0,13.643,13.6572,13.5862,13.6217,66500.0
2010-01-27 12:30:00,19.2,19.2,19.11,19.11,68000.0,13.6288,13.6288,13.5649,13.5649,68000.0
2010-01-27 13:00:00,19.1,19.16,19.03,19.05,72000.0,13.5578,13.6004,13.5082,13.5224,72000.0
2010-01-27 13:30:00,19.03,19.14,19.03,19.04,63000.0,13.5082,13.5862,13.5082,13.5153,63000.0
2010-01-27 14:00:00,19.04,19.19,19.02,19.07,262500.0,13.5153,13.6217,13.5011,13.5365,262500.0
2010-01-27 14:30:00,19.07,19.31,19.07,19.3,180500.0,13.5365,13.7069,13.5365,13.6998,180500.0
2010-01-27 15:00:00,19.3,19.32,19.13,19.26,154000.0,13.6998,13.714,13.5791,13.6714,154000.0
2010-01-27 15:30:00,19.25,19.38,19.25,19.32,429500.0,13.6643,13.7566,13.6643,13.714,429500.0
2010-01-28 09:30:00,19.12,19.24,18.78,19.13,368500.0,13.572,13.6572,13.3307,13.5791,368500.0
2010-01-28 10:00:00,19.16,19.19,18.97,19.09,194000.0,13.6004,13.6217,13.4656,13.5507,194000.0
2010-01-28 10:30:00,19.09,19.14,18.98,18.99,176500.0,13.5507,13.5862,13.4727,13.4798,176500.0
2010-01-28 11:00:00,18.99,19.0,18.9,18.93,250500.0,13.4798,13.4869,13.4159,13.4372,250500.0
2010-01-28 11:30:00,18.92,19.09,18.85,19.04,495500.0,13.4301,13.5507,13.3804,13.5153,495500.0
2010-01-28 12:00:00,19.05,19.05,18.87,18.92,174500.0,13.5224,13.5224,13.3946,13.4301,174500.0
2010-01-28 12:30:00,18.91,18.99,18.88,18.99,87000.0,13.423,13.4798,13.4017,13.4798,87000.0
2010-01-28 13:00:00,18.99,19.07,18.98,19.04,95500.0,13.4798,13.5365,13.4727,13.5153,95500.0
2010-01-28 13:30:00,19.05,19.09,19.02,19.08,150000.0,13.5224,13.5507,13.5011,13.5436,150000.0
2010-01-28 14:00:00,19.08,19.11,18.97,19.09,164500.0,13.5436,13.5649,13.4656,13.5507,164500.0
2010-01-28 14:30:00,19.06,19.07,18.97,19.02,198000.0,13.5294,13.5365,13.4656,13.5011,198000.0
2010-01-28 15:00:00,19.02,19.18,19.01,19.12,390000.0,13.5011,13.6146,13.494,13.572,390000.0
2010-01-28 15:30:00,19.11,19.21,19.05,19.07,554500.0,13.5649,13.6359,13.5224,13.5365,554500.0
2010-01-29 09:30:00,19.3,19.31,19.04,19.26,194500.0,13.6998,13.7069,13.5153,13.6714,194500.0
2010-01-29 10:00:00,19.31,19.4,19.15,19.33,166500.0,13.7069,13.7708,13.5933,13.7211,166500.0
2010-01-29 10:30:00,19.33,19.38,19.21,19.3,255000.0,13.7211,13.7566,13.6359,13.6998,255000.0
2010-01-29 11:00:00,19.3,19.33,19.18,19.18,162500.0,13.6998,13.7211,13.6146,13.6146,162500.0
2010-01-29 11:30:00,19.19,19.19,18.98,18.98,137500.0,13.6217,13.6217,13.4727,13.4727,137500.0
2010-01-29 12:00:00,18.95,19.03,18.95,18.99,122500.0,13.4514,13.5082,13.4514,13.4798,122500.0
2010-01-29 12:30:00,18.99,19.09,18.98,19.07,133500.0,13.4798,13.5507,13.4727,13.5365,133500.0
2010-01-29 13:00:00,19.06,19.07,19.0,19.0,63500.0,13.5294,13.5365,13.4869,13.4869,63500.0
2010-01-29 13:30:00,19.0,19.02,18.92,18.96,161500.0,13.4869,13.5011,13.4301,13.4585,161500.0
2010-01-29 14:00:00,18.96,18.97,18.84,18.88,268500.0,13.4585,13.4656,13.3733,13.4017,268500.0
2010-01-29 14:30:00,18.89,18.89,18.72,18.79,226000.0,13.4088,13.4088,13.2881,13.3378,226000.0
2010-01-29 15:00:00,18.79,18.82,18.6,18.64,554500.0,13.3378,13.3591,13.2029,13.2313,554500.0
2010-01-29 15:30:00,18.63,18.72,18.57,18.57,699500.0,13.2242,13.2881,13.1816,13.1816,699500.0
2010-02-01 09:30:00,18.79,18.91,18.62,18.82,526000.0,13.3378,13.423,13.2171,13.3591,526000.0
2010-02-01 10:00:00,18.82,19.05,18.8,18.94,597500.0,13.3591,13.5224,13.3449,13.4443,597500.0
2010-02-01 10:30:00,18.94,19.06,18.93,18.94,296000.0,13.4443,13.5294,13.4372,13.4443,296000.0
2010-02-01 11:00:00,18.93,19.18,18.89,19.11,187500.0,13.4372,13.6146,13.4088,13.5649,187500.0
2010-02-01 11:30:00,19.1,19.11,18.94,18.94,220000.0,13.5578,13.5649,13.4443,13.4443,220000.0
2010-02-01 12:00:00,18.94,19.03,18.88,18.91,192500.0,13.4443,13.5082,13.4017,13.423,192500.0
2010-02-01 12:30:00,18.88,18.95,18.85,18.95,225000.0,13.4017,13.4514,13.3804,13.4514,225000.0
2010-02-01 13:00:00,18.95,18.99,18.9,18.93,222000.0,13.4514,13.4798,13.4159,13.4372,222000.0
2010-02-01 13:30:00,18.93,18.95,18.85,18.9,297500.0,13.4372,13.4514,13.3804,13.4159,297500.0
2010-02-01 14:00:00,18.92,18.99,18.88,18.97,345500.0,13.4301,13.4798,13.4017,13.4656,345500.0
2010-02-01 14:30:00,18.96,19.04,18.89,18.95,325500.0,13.4585,13.5153,13.4088,13.4514,325500.0
2010-02-01 15:00:00,18.96,19.09,18.91,19.04,187000.0,13.4585,13.5507,13.423,13.5153,187000.0
2010-02-01 15:30:00,19.05,19.11,19.0,19.06,444000.0,13.5224,13.5649,13.4869,13.5294,444000.0
2010-02-02 09:30:00,19.08,19.18,18.93,19.03,215000.0,13.5436,13.6146,13.4372,13.5082,215000.0
2010-02-02 10:00:00,19.05,19.17,18.9,19.09,248500.0,13.5224,13.6075,13.4159,13.5507,248500.0
2010-02-02 10:30:00,19.1,19.15,18.99,19.04,484000.0,13.5578,13.5933,13.4798,13.5153,484000.0
2010-02-02 11:00:00,19.04,19.07,18.93,19.05,172500.0,13.5153,13.5365,13.4372,13.5224,172500.0
2010-02-02 11:30:00,19.06,19.12,19.01,19.03,127500.0,13.5294,13.572,13.494,13.5082,127500.0
2010-02-02 12:00:00,19.02,19.11,19.0,19.1,119500.0,13.5011,13.5649,13.4869,13.5578,119500.0
2010-02-02 12:30:00,19.09,19.09,19.01,19.06,81500.0,13.5507,13.5507,13.494,13.5294,81500.0
2010-02-02 13:00:00,19.06,19.12,19.03,19.1,137000.0,13.5294,13.572,13.5082,13.5578,137000.0
2010-02-02 13:30:00,19.1,19.16,19.1,19.14,264500.0,13.5578,13.6004,13.5578,13.5862,264500.0
2010-02-02 14:00:00,19.15,19.22,19.14,19.2,134500.0,13.5933,13.643,13.5862,13.6288,134500.0
2010-02-02 14:30:00,19.21,19.23,19.19,19.21,129500.0,13.6359,13.6501,13.6217,13.6359,129500.0
2010-02-02 15:00:00,19.21,19.32,19.18,19.28,177500.0,13.6359,13.714,13.6146,13.6856,177500.0
2010-02-02 15:30:00,19.28,19.31,19.22,19.26,411000.0,13.6856,13.7069,13.643,13.6714,411000.0
2010-02-03 09:30:00,19.58,19.64,19.35,19.53,348000.0,13.8986,13.9412,13.7353,13.8631,348000.0
2010-02-03 10:00:00,19.52,19.58,19.44,19.45,152500.0,13.856,13.8986,13.7992,13.8063,152500.0
2010-02-03 10:30:00,19.45,19.52,19.34,19.47,149000.0,13.8063,13.856,13.7282,13.8205,149000.0
2010-02-03 11:00:00,19.47,19.57,19.46,19.52,138000.0,13.8205,13.8915,13.8134,13.856,138000.0
2010-02-03 11:30:00,19.51,19.52,19.4,19.4,104500.0,13.8489,13.856,13.7708,13.7708,104500.0
2010-02-03 12:00:00,19.4,19.47,19.4,19.44,83500.0,13.7708,13.8205,13.7708,13.7992,83500.0
2010-02-03 12:30:00,19.45,19.55,19.45,19.5,119000.0,13.8063,13.8773,13.8063,13.8418,119000.0
2010-02-03 13:00:00,19.5,19.57,19.49,19.53,92500.0,13.8418,13.8915,13.8347,13.8631,92500.0
2010-02-03 13:30:00,19.53,19.56,19.45,19.46,105000.0,13.8631,13.8844,13.8063,13.8134,105000.0
2010-02-03 14:00:00,19.46,19.49,19.43,19.44,109000.0,13.8134,13.8347,13.7921,13.7992,109000.0
2010-02-03 14:30:00,19.45,19.5,19.4,19.49,132500.0,13.8063,13.8418,13.7708,13.8347,132500.0
2010-02-03 15:00:00,19.49,19.56,19.39,19.4,205500.0,13.8347,13.8844,13.7637,13.7708,205500.0
2010-02-03 15:30:00,19.4,19.52,19.4,19.4,293000.0,13.7708,13.856,13.7708,13.7708,293000.0
2010-02-04 09:30:00,19.28,19.28,18.87,18.9,753000.0,13.6856,13.6856,13.3946,13.4159,753000.0
2010-02-04 10:00:00,18.88,18.98,18.81,18.9,186000.0,13.4017,13.4727,13.352,13.4159,186000.0
2010-02-04 10:30:00,18.91,19.04,18.9,18.91,141000.0,13.423,13.5153,13.4159,13.423,141000.0
2010-02-04 11:00:00,18.9,19.0,18.87,18.98,163500.0,13.4159,13.4869,13.3946,13.4727,163500.0
2010-02-04 11:30:00,19.0,19.0,18.79,18.89,197000.0,13.4869,13.4869,13.3378,13.4088,197000.0
2010-02-04 12:00:00,18.87,18.88,18.78,18.84,90500.0,13.3946,13.4017,13.3307,13.3733,90500.0
2010-02-04 12:30:00,18.83,18.83,18.7,18.77,182500.0,13.3662,13.3662,13.2739,13.3236,182500.0
2010-02-04 13:00:00,18.79,18.79,18.69,18.72,217000.0,13.3378,13.3378,13.2668,13.2881,217000.0
2010-02-04 13:30:00,18.72,18.74,18.61,18.62,344500.0,13.2881,13.3023,13.21,13.2171,344500.0
2010-02-04 14:00:00,18.63,18.8,18.6,18.8,607500.0,13.2242,13.3449,13.2029,13.3449,607500.0
2010-02-04 14:30:00,18.81,18.84,18.7,18.72,209000.0,13.352,13.3733,13.2739,13.2881,209000.0
2010-02-04 15:00:00,18.72,18.72,18.65,18.7,342000.0,13.2881,13.2881,13.2384,13.2739,342000.0
2010-02-04 15:30:00,18.7,18.74,18.66,18.72,847500.0,13.2739,13.3023,13.2455,13.2881,847500.0
2010-02-05 09:30:00,18.64,18.95,18.59,18.75,337500.0,13.2313,13.4514,13.1958,13.3094,337500.0
2010-02-05 10:00:00,18.77,18.78,18.57,18.72,281500.0,13.3236,13.3307,13.1816,13.2881,281500.0
2010-02-05 10:30:00,18.73,18.89,18.73,18.85,148000.0,13.2952,13.4088,13.2952,13.3804,148000.0
2010-02-05 11:00:00,18.84,18.93,18.76,18.93,102500.0,13.3733,13.4372,13.3165,13.4372,102500.0
2010-02-05 11:30:00,18.9,18.9,18.65,18.74,279000.0,13.4159,13.4159,13.2384,13.3023,279000.0
2010-02-05 12:00:00,18.76,18.84,18.74,18.82,140500.0,13.3165,13.3733,13.3023,13.3591,140500.0
2010-02-05 12:30:00,18.83,18.84,18.72,18.74,157500.0,13.3662,13.3733,13.2881,13.3023,157500.0
2010-02-05 13:00:00,18.74,18.75,18.61,18.63,155000.0,13.3023,13.3094,13.21,13.2242,155000.0
2010-02-05 13:30:00,18.62,18.64,18.36,18.37,350000.0,13.2171,13.2313,13.0326,13.0397,350000.0
2010-02-05 14:00:00,18.37,18.57,18.37,18.52,256000.0,13.0397,13.1816,13.0397,13.1461,256000.0
2010-02-05 14:30:00,18.52,18.6,18.43,18.54,264500.0,13.1461,13.2029,13.0823,13.1603,264500.0
2010-02-05 15:00:00,18.54,18.72,18.54,18.62,724500.0,13.1603,13.2881,13.1603,13.2171,724500.0
2010-02-05 15:30:00,18.63,18.85,18.61,18.82,693500.0,13.2242,13.3804,13.21,13.3591,693500.0
2010-02-08 09:30:00,19.14,19.14,18.73,18.9,250000.0,13.5862,13.5862,13.2952,13.4159,250000.0
2010-02-08 10:00:00,18.93,19.03,18.82,18.84,313500.0,13.4372,13.5082,13.3591,13.3733,313500.0
2010-02-08 10:30:00,18.84,18.95,18.78,18.93,146500.0,13.3733,13.4514,13.3307,13.4372,146500.0
2010-02-08 11:00:00,18.94,18.98,18.86,18.88,144000.0,13.4443,13.4727,13.3875,13.4017,144000.0
2010-02-08 11:30:00,18.87,18.9,18.79,18.81,140000.0,13.3946,13.4159,13.3378,13.352,140000.0
2010-02-08 12:00:00,18.82,18.83,18.72,18.8,74000.0,13.3591,13.3662,13.2881,13.3449,74000.0
2010-02-08 12:30:00,18.81,18.87,18.78,18.84,106500.0,13.352,13.3946,13.3307,13.3733,106500.0
2010-02-08 13:00:00,18.83,18.83,18.69,18.74,45000.0,13.3662,13.3662,13.2668,13.3023,45000.0
2010-02-08 13:30:00,18.73,18.74,18.64,18.69,56500.0,13.2952,13.3023,13.2313,13.2668,56500.0
2010-02-08 14:00:00,18.69,18.76,18.69,18.71,93500.0,13.2668,13.3165,13.2668,13.281,93500.0
2010-02-08 14:30:00,18.71,18.73,18.64,18.65,178000.0,13.281,13.2952,13.2313,13.2384,178000.0
2010-02-08 15:00:00,18.66,18.7,18.57,18.62,330000.0,13.2455,13.2739,13.1816,13.2171,330000.0
2010-02-08 15:30:00,18.61,18.63,18.46,18.46,721500.0,13.21,13.2242,13.1035,13.1035,721500.0
2010-02-09 09:30:00,18.71,19.11,18.71,19.11,876000.0,13.281,13.5649,13.281,13.5649,876000.0
2010-02-09 10:00:00,19.09,19.28,19.08,19.16,361000.0,13.5507,13.6856,13.5436,13.6004,361000.0
2010-02-09 10:30:00,19.17,19.22,19.04,19.04,332500.0,13.6075,13.643,13.5153,13.5153,332500.0
2010-02-09 11:00:00,19.04,19.09,18.94,19.02,307500.0,13.5153,13.5507,13.4443,13.5011,307500.0
2010-02-09 11:30:00,19.03,19.26,19.01,19.16,193500.0,13.5082,13.6714,13.494,13.6004,193500.0
2010-02-09 12:00:00,19.16,19.28,19.16,19.18,126000.0,13.6004,13.6856,13.6004,13.6146,126000.0
2010-02-09 12:30:00,19.18,19.24,19.0,19.12,188500.0,13.6146,13.6572,13.4869,13.572,188500.0
2010-02-09 13:00:00,19.14,19.19,19.08,19.13,156500.0,13.5862,13.6217,13.5436,13.5791,156500.0
2010-02-09 13:30:00,19.13,19.23,19.1,19.15,183500.0,13.5791,13.6501,13.5578,13.5933,183500.0
2010-02-09 14:00:00,19.16,19.21,19.12,19.18,215000.0,13.6004,13.6359,13.572,13.6146,215000.0
2010-02-09 14:30:00,19.18,19.25,19.12,19.16,186000.0,13.6146,13.6643,13.572,13.6004,186000.0
2010-02-09 15:00:00,19.18,19.27,19.17,19.26,386500.0,13.6146,13.6785,13.6075,13.6714,386500.0
2010-02-09 15:30:00,19.26,19.27,19.08,19.14,860500.0,13.6714,13.6785,13.5436,13.5862,860500.0
2010-02-10 09:30:00,19.23,19.58,19.21,19.51,382500.0,13.6501,13.8986,13.6359,13.8489,382500.0
2010-02-10 10:00:00,19.48,19.48,19.22,19.31,298000.0,13.8276,13.8276,13.643,13.7069,298000.0
2010-02-10 10:30:00,19.33,19.36,19.17,19.29,715500.0,13.7211,13.7424,13.6075,13.6927,715500.0
2010-02-10 11:00:00,19.27,19.38,19.22,19.38,141500.0,13.6785,13.7566,13.643,13.7566,141500.0
2010-02-10 11:30:00,19.38,19.42,19.33,19.34,172500.0,13.7566,13.785,13.7211,13.7282,172500.0
2010-02-10 12:00:00,19.35,19.55,19.32,19.49,198500.0,13.7353,13.8773,13.714,13.8347,198500.0
2010-02-10 12:30:00,19.49,19.58,19.45,19.46,244500.0,13.8347,13.8986,13.8063,13.8134,244500.0
2010-02-10 13:00:00,19.47,19.53,19.44,19.53,115500.0,13.8205,13.8631,13.7992,13.8631,115500.0
2010-02-10 13:30:00,19.53,19.53,19.41,19.48,150500.0,13.8631,13.8631,13.7779,13.8276,150500.0
2010-02-10 14:00:00,19.47,19.51,19.46,19.5,236500.0,13.8205,13.8489,13.8134,13.8418,236500.0
2010-02-10 14:30:00,19.48,19.49,19.41,19.48,65000.0,13.8276,13.8347,13.7779,13.8276,65000.0
2010-02-10 15:00:00,19.48,19.55,19.45,19.5,150000.0,13.8276,13.8773,13.8063,13.8418,150000.0
2010-02-10 15:30:00,19.49,19.49,19.41,19.46,568000.0,13.8347,13.8347,13.7779,13.8134,568000.0
2010-02-11 09:30:00,19.58,19.78,19.47,19.78,373500.0,13.8986,14.0405,13.8205,14.0405,373500.0
2010-02-11 10:00:00,19.77,19.81,19.65,19.81,522000.0,14.0334,14.0618,13.9483,14.0618,522000.0
2010-02-11 10:30:00,19.81,19.81,19.67,19.76,218000.0,14.0618,14.0618,13.9624,14.0263,218000.0
2010-02-11 11:00:00,19.77,19.85,19.68,19.81,273000.0,14.0334,14.0902,13.9695,14.0618,273000.0
2010-02-11 11:30:00,19.8,19.92,19.76,19.9,174500.0,14.0547,14.1399,14.0263,14.1257,174500.0
2010-02-11 12:00:00,19.89,19.91,19.8,19.85,166000.0,14.1186,14.1328,14.0547,14.0902,166000.0
2010-02-11 12:30:00,19.85,20.0,19.84,20.0,321000.0,14.0902,14.1967,14.0831,14.1967,321000.0
2010-02-11 13:00:00,20.0,20.16,19.98,20.11,390000.0,14.1967,14.3103,14.1825,14.2748,390000.0
2010-02-11 13:30:00,20.1,20.14,20.03,20.07,279000.0,14.2677,14.2961,14.218,14.2464,279000.0
2010-02-11 14:00:00,20.07,20.14,20.0,20.01,374500.0,14.2464,14.2961,14.1967,14.2038,374500.0
2010-02-11 14:30:00,20.01,20.05,19.95,20.05,275500.0,14.2038,14.2322,14.1612,14.2322,275500.0
2010-02-11 15:00:00,20.05,20.07,19.96,19.98,230000.0,14.2322,14.2464,14.1683,14.1825,230000.0
2010-02-11 15:30:00,19.97,19.97,19.86,19.92,942500.0,14.1754,14.1754,14.0973,14.1399,942500.0
2010-02-12 09:30:00,19.75,19.91,19.69,19.73,424500.0,14.0192,14.1328,13.9766,14.005,424500.0
2010-02-12 10:00:00,19.73,19.78,19.55,19.76,421500.0,14.005,14.0405,13.8773,14.0263,421500.0
2010-02-12 10:30:00,19.77,19.78,19.65,19.72,594000.0,14.0334,14.0405,13.9483,13.9979,594000.0
2010-02-12 11:00:00,19.71,19.77,19.68,19.75,1074500.0,13.9908,14.0334,13.9695,14.0192,1074500.0
2010-02-12 11:30:00,19.74,19.93,19.74,19.92,264500.0,14.0121,14.147,14.0121,14.1399,264500.0
2010-02-12 12:00:00,19.93,19.97,19.85,19.88,325000.0,14.147,14.1754,14.0902,14.1115,325000.0
2010-02-12 12:30:00,19.88,19.94,19.82,19.92,349500.0,14.1115,14.1541,14.0689,14.1399,349500.0
2010-02-12 13:00:00,19.92,19.93,19.79,19.84,217000.0,14.1399,14.147,14.0476,14.0831,217000.0
2010-02-12 13:30:00,19.84,19.86,19.76,19.85,425000.0,14.0831,14.0973,14.0263,14.0902,425000.0
2010-02-12 14:00:00,19.83,20.01,19.83,19.99,306000.0,14.076,14.2038,14.076,14.1896,306000.0
2010-02-12 14:30:00,20.02,20.06,19.95,20.02,321500.0,14.2109,14.2393,14.1612,14.2109,321500.0
2010-02-12 15:00:00,20.02,20.05,19.91,20.02,631500.0,14.2109,14.2322,14.1328,14.2109,631500.0
2010-02-12 15:30:00,20.03,20.17,19.95,20.17,1463000.0,14.218,14.3174,14.1612,14.3174,1463000.0
2010-02-16 09:30:00,20.81,21.4,20.8,20.98,2610000.0,14.7717,15.1905,14.7646,14.8923,2610000.0
2010-02-16 10:00:00,20.97,21.07,20.92,21.01,1517500.0,14.8852,14.9562,14.8497,14.9136,1517500.0
2010-02-16 10:30:00,21.01,21.03,20.39,20.62,1920000.0,14.9136,14.9278,14.4735,14.6368,1920000.0
2010-02-16 11:00:00,20.59,20.72,20.52,20.6,783500.0,14.6155,14.7078,14.5658,14.6226,783500.0
2010-02-16 11:30:00,20.63,20.67,20.53,20.66,304000.0,14.6439,14.6723,14.5729,14.6652,304000.0
2010-02-16 12:00:00,20.66,20.77,20.64,20.74,399000.0,14.6652,14.7433,14.651,14.722,399000.0
2010-02-16 12:30:00,20.74,20.84,20.67,20.83,1147500.0,14.722,14.793,14.6723,14.7859,1147500.0
2010-02-16 13:00:00,20.84,20.85,20.68,20.73,178500.0,14.793,14.8001,14.6794,14.7149,178500.0
2010-02-16 13:30:00,20.73,20.84,20.71,20.84,252000.0,14.7149,14.793,14.7007,14.793,252000.0
2010-02-16 14:00:00,20.84,20.84,20.79,20.8,206000.0,14.793,14.793,14.7575,14.7646,206000.0
2010-02-16 14:30:00,20.8,20.84,20.78,20.84,434500.0,14.7646,14.793,14.7504,14.793,434500.0
2010-02-16 15:00:00,20.83,20.86,20.77,20.81,598000.0,14.7859,14.8072,14.7433,14.7717,598000.0
2010-02-16 15:30:00,20.81,20.86,20.63,20.71,1299000.0,14.7717,14.8072,14.6439,14.7007,1299000.0
2010-02-17 09:30:00,20.9,21.34,20.85,21.32,1555000.0,14.8355,15.1479,14.8001,15.1337,1555000.0
2010-02-17 10:00:00,21.3,21.49,21.18,21.2,2317000.0,15.1195,15.2543,15.0343,15.0485,2317000.0
2010-02-17 10:30:00,21.2,21.24,21.13,21.14,863500.0,15.0485,15.0769,14.9988,15.0059,863500.0
2010-02-17 11:00:00,21.14,21.24,21.06,21.07,749500.0,15.0059,15.0769,14.9491,14.9562,749500.0
2010-02-17 11:30:00,21.07,21.08,20.93,20.97,1085000.0,14.9562,14.9633,14.8568,14.8852,1085000.0
2010-02-17 12:00:00,20.99,21.06,20.97,20.99,499000.0,14.8994,14.9491,14.8852,14.8994,499000.0
2010-02-17 12:30:00,20.99,21.0,20.84,20.87,427500.0,14.8994,14.9065,14.793,14.8142,427500.0
2010-02-17 13:00:00,20.87,20.92,20.82,20.9,286500.0,14.8142,14.8497,14.7788,14.8355,286500.0
2010-02-17 13:30:00,20.9,20.95,20.82,20.91,354500.0,14.8355,14.871,14.7788,14.8426,354500.0
2010-02-17 14:00:00,20.88,20.89,20.77,20.81,203500.0,14.8213,14.8284,14.7433,14.7717,203500.0
2010-02-17 14:30:00,20.8,20.93,20.8,20.92,225500.0,14.7646,14.8568,14.7646,14.8497,225500.0
2010-02-17 15:00:00,20.93,21.04,20.92,21.03,713000.0,14.8568,14.9349,14.8497,14.9278,713000.0
2010-02-17 15:30:00,21.04,21.04,20.83,20.85,1640500.0,14.9349,14.9349,14.7859,14.8001,1640500.0
2010-02-18 09:30:00,20.86,20.88,20.66,20.75,788000.0,14.8217,14.8359,14.6796,14.7435,788000.0
2010-02-18 10:00:00,20.74,20.76,20.37,20.38,1984000.0,14.7364,14.7506,14.4735,14.4806,1984000.0
2010-02-18 10:30:00,20.38,20.57,20.17,20.52,3062500.0,14.4806,14.6156,14.3314,14.5801,3062500.0
2010-02-18 11:00:00,20.52,20.8,20.5,20.71,1214000.0,14.5801,14.779,14.5659,14.7151,1214000.0
2010-02-18 11:30:00,20.72,20.8,20.65,20.73,730500.0,14.7222,14.779,14.6725,14.7293,730500.0
2010-02-18 12:00:00,20.73,20.76,20.64,20.65,641000.0,14.7293,14.7506,14.6653,14.6725,641000.0
2010-02-18 12:30:00,20.65,20.66,20.54,20.61,518000.0,14.6725,14.6796,14.5943,14.644,518000.0
2010-02-18 13:00:00,20.61,20.63,20.56,20.58,269000.0,14.644,14.6582,14.6085,14.6227,269000.0
2010-02-18 13:30:00,20.56,20.58,20.51,20.57,217500.0,14.6085,14.6227,14.573,14.6156,217500.0
2010-02-18 14:00:00,20.57,20.62,20.53,20.61,239500.0,14.6156,14.6511,14.5872,14.644,239500.0
2010-02-18 14:30:00,20.6,20.69,20.58,20.59,554500.0,14.6369,14.7009,14.6227,14.6298,554500.0
2010-02-18 15:00:00,20.59,20.6,20.47,20.51,299500.0,14.6298,14.6369,14.5446,14.573,299500.0
2010-02-18 15:30:00,20.51,20.57,20.4,20.41,850500.0,14.573,14.6156,14.4948,14.5019,850500.0
2010-02-19 09:30:00,20.4,20.88,20.4,20.66,1355500.0,14.4948,14.8359,14.4948,14.6796,1355500.0
2010-02-19 10:00:00,20.65,20.73,20.58,20.6,499500.0,14.6725,14.7293,14.6227,14.6369,499500.0
2010-02-19 10:30:00,20.59,20.64,20.48,20.57,380000.0,14.6298,14.6653,14.5517,14.6156,380000.0
2010-02-19 11:00:00,20.57,20.65,20.53,20.63,278500.0,14.6156,14.6725,14.5872,14.6582,278500.0
2010-02-19 11:30:00,20.63,20.67,20.58,20.67,354000.0,14.6582,14.6867,14.6227,14.6867,354000.0
2010-02-19 12:00:00,20.68,20.92,20.67,20.9,609500.0,14.6938,14.8643,14.6867,14.8501,609500.0
2010-02-19 12:30:00,20.9,20.9,20.83,20.88,173500.0,14.8501,14.8501,14.8004,14.8359,173500.0
2010-02-19 13:00:00,20.89,20.91,20.86,20.9,333500.0,14.843,14.8572,14.8217,14.8501,333500.0
2010-02-19 13:30:00,20.9,20.95,20.79,20.86,567500.0,14.8501,14.8856,14.7719,14.8217,567500.0
2010-02-19 14:00:00,20.87,20.87,20.78,20.83,243000.0,14.8288,14.8288,14.7648,14.8004,243000.0
2010-02-19 14:30:00,20.83,20.86,20.8,20.83,250000.0,14.8004,14.8217,14.779,14.8004,250000.0
2010-02-19 15:00:00,20.84,20.84,20.7,20.75,567500.0,14.8075,14.8075,14.708,14.7435,567500.0
2010-02-19 15:30:00,20.75,20.83,20.59,20.82,889000.0,14.7435,14.8004,14.6298,14.7932,889000.0
2010-02-22 09:30:00,21.12,21.12,20.68,20.69,537000.0,15.0064,15.0064,14.6938,14.7009,537000.0
2010-02-22 10:00:00,20.7,20.79,20.63,20.73,351000.0,14.708,14.7719,14.6582,14.7293,351000.0
2010-02-22 10:30:00,20.73,20.75,20.62,20.68,316000.0,14.7293,14.7435,14.6511,14.6938,316000.0
2010-02-22 11:00:00,20.68,20.72,20.64,20.67,378500.0,14.6938,14.7222,14.6653,14.6867,378500.0
2010-02-22 11:30:00,20.69,20.75,20.67,20.73,213000.0,14.7009,14.7435,14.6867,14.7293,213000.0
2010-02-22 12:00:00,20.72,20.76,20.71,20.74,215000.0,14.7222,14.7506,14.7151,14.7364,215000.0
2010-02-22 12:30:00,20.75,20.78,20.71,20.74,116500.0,14.7435,14.7648,14.7151,14.7364,116500.0
2010-02-22 13:00:00,20.73,20.75,20.7,20.7,152000.0,14.7293,14.7435,14.708,14.708,152000.0
2010-02-22 13:30:00,20.71,20.75,20.69,20.7,110000.0,14.7151,14.7435,14.7009,14.708,110000.0
2010-02-22 14:00:00,20.7,20.74,20.69,20.71,200500.0,14.708,14.7364,14.7009,14.7151,200500.0
2010-02-22 14:30:00,20.71,20.74,20.69,20.71,222000.0,14.7151,14.7364,14.7009,14.7151,222000.0
2010-02-22 15:00:00,20.71,20.75,20.7,20.72,267500.0,14.7151,14.7435,14.708,14.7222,267500.0
2010-02-22 15:30:00,20.72,20.74,20.68,20.72,1014500.0,14.7222,14.7364,14.6938,14.7222,1014500.0
2010-02-23 09:30:00,20.62,20.83,20.61,20.71,479000.0,14.6511,14.8004,14.644,14.7151,479000.0
2010-02-23 10:00:00,20.73,20.74,20.46,20.54,601500.0,14.7293,14.7364,14.5375,14.5943,601500.0
2010-02-23 10:30:00,20.53,20.62,20.47,20.55,344000.0,14.5872,14.6511,14.5446,14.6014,344000.0
2010-02-23 11:00:00,20.56,20.63,20.56,20.61,180500.0,14.6085,14.6582,14.6085,14.644,180500.0
2010-02-23 11:30:00,20.61,20.64,20.52,20.52,267500.0,14.644,14.6653,14.5801,14.5801,267500.0
2010-02-23 12:00:00,20.52,20.57,20.51,20.51,292000.0,14.5801,14.6156,14.573,14.573,292000.0
2010-02-23 12:30:00,20.52,20.55,20.43,20.48,209500.0,14.5801,14.6014,14.5161,14.5517,209500.0
2010-02-23 13:00:00,20.5,20.51,20.44,20.46,171000.0,14.5659,14.573,14.5232,14.5375,171000.0
2010-02-23 13:30:00,20.45,20.47,20.4,20.44,200000.0,14.5303,14.5446,14.4948,14.5232,200000.0
2010-02-23 14:00:00,20.45,20.47,20.41,20.43,234000.0,14.5303,14.5446,14.5019,14.5161,234000.0
2010-02-23 14:30:00,20.43,20.54,20.43,20.52,200000.0,14.5161,14.5943,14.5161,14.5801,200000.0
2010-02-23 15:00:00,20.53,20.56,20.48,20.54,349500.0,14.5872,14.6085,14.5517,14.5943,349500.0
2010-02-23 15:30:00,20.54,20.54,20.37,20.39,657000.0,14.5943,14.5943,14.4735,14.4877,657000.0
2010-02-24 09:30:00,20.45,20.45,20.27,20.4,692500.0,14.5303,14.5303,14.4025,14.4948,692500.0
2010-02-24 10:00:00,20.39,20.45,20.31,20.38,525000.0,14.4877,14.5303,14.4309,14.4806,525000.0
2010-02-24 10:30:00,20.37,20.66,20.36,20.52,726500.0,14.4735,14.6796,14.4664,14.5801,726500.0
2010-02-24 11:00:00,20.53,20.57,20.5,20.54,342000.0,14.5872,14.6156,14.5659,14.5943,342000.0
2010-02-24 11:30:00,20.54,20.57,20.51,20.55,278000.0,14.5943,14.6156,14.573,14.6014,278000.0
2010-02-24 12:00:00,20.55,20.58,20.51,20.55,196000.0,14.6014,14.6227,14.573,14.6014,196000.0
2010-02-24 12:30:00,20.55,20.6,20.53,20.56,309500.0,14.6014,14.6369,14.5872,14.6085,309500.0
2010-02-24 13:00:00,20.56,20.58,20.51,20.51,212000.0,14.6085,14.6227,14.573,14.573,212000.0
2010-02-24 13:30:00,20.51,20.54,20.48,20.52,389000.0,14.573,14.5943,14.5517,14.5801,389000.0
2010-02-24 14:00:00,20.52,20.52,20.24,20.26,690000.0,14.5801,14.5801,14.3811,14.3953,690000.0
2010-02-24 14:30:00,20.26,20.26,20.17,20.18,791000.0,14.3953,14.3953,14.3314,14.3385,791000.0
2010-02-24 15:00:00,20.18,20.26,20.16,20.22,786500.0,14.3385,14.3953,14.3243,14.3669,786500.0
2010-02-24 15:30:00,20.22,20.28,20.12,20.13,1463000.0,14.3669,14.4096,14.2959,14.303,1463000.0
2010-02-25 09:30:00,19.91,20.25,19.8,20.2,735500.0,14.1467,14.3882,14.0685,14.3527,735500.0
2010-02-25 10:00:00,20.2,20.34,20.15,20.29,464500.0,14.3527,14.4522,14.3172,14.4167,464500.0
2010-02-25 10:30:00,20.3,20.44,20.26,20.42,621000.0,14.4238,14.5232,14.3953,14.509,621000.0
2010-02-25 11:00:00,20.42,20.74,20.41,20.64,795000.0,14.509,14.7364,14.5019,14.6653,795000.0
2010-02-25 11:30:00,20.65,20.78,20.57,20.74,1124500.0,14.6725,14.7648,14.6156,14.7364,1124500.0
2010-02-25 12:00:00,20.76,20.82,20.67,20.73,559500.0,14.7506,14.7932,14.6867,14.7293,559500.0
2010-02-25 12:30:00,20.72,20.81,20.69,20.78,451000.0,14.7222,14.7861,14.7009,14.7648,451000.0
2010-02-25 13:00:00,20.79,21.02,20.78,20.98,710500.0,14.7719,14.9354,14.7648,14.9069,710500.0
2010-02-25 13:30:00,20.99,21.2,20.99,21.16,968500.0,14.914,15.0632,14.914,15.0348,968500.0
2010-02-25 14:00:00,21.16,21.28,20.97,20.97,1073000.0,15.0348,15.1201,14.8998,14.8998,1073000.0
2010-02-25 14:30:00,20.98,21.05,20.94,21.01,497000.0,14.9069,14.9567,14.8785,14.9282,497000.0
2010-02-25 15:00:00,21.02,21.12,20.99,21.04,574000.0,14.9354,15.0064,14.914,14.9496,574000.0
2010-02-25 15:30:00,21.04,21.16,21.01,21.1,1124000.0,14.9496,15.0348,14.9282,14.9922,1124000.0
2010-02-26 09:30:00,21.14,21.14,20.82,21.02,322000.0,15.0206,15.0206,14.7932,14.9354,322000.0
2010-02-26 10:00:00,21.0,21.15,20.96,21.1,382000.0,14.9211,15.0277,14.8927,14.9922,382000.0
2010-02-26 10:30:00,21.09,21.22,21.05,21.16,282500.0,14.9851,15.0775,14.9567,15.0348,282500.0
2010-02-26 11:00:00,21.17,21.21,21.05,21.15,292500.0,15.0419,15.0704,14.9567,15.0277,292500.0
2010-02-26 11:30:00,21.13,21.28,21.13,21.2,141000.0,15.0135,15.1201,15.0135,15.0632,141000.0
2010-02-26 12:00:00,21.2,21.22,21.13,21.15,261000.0,15.0632,15.0775,15.0135,15.0277,261000.0
2010-02-26 12:30:00,21.15,21.19,21.12,21.17,209000.0,15.0277,15.0561,15.0064,15.0419,209000.0
2010-02-26 13:00:00,21.17,21.23,21.15,21.23,211500.0,15.0419,15.0846,15.0277,15.0846,211500.0
2010-02-26 13:30:00,21.23,21.24,21.19,21.23,121500.0,15.0846,15.0917,15.0561,15.0846,121500.0
2010-02-26 14:00:00,21.23,21.23,21.17,21.21,91000.0,15.0846,15.0846,15.0419,15.0704,91000.0
2010-02-26 14:30:00,21.19,21.23,21.17,21.21,159000.0,15.0561,15.0846,15.0419,15.0704,159000.0
2010-02-26 15:00:00,21.24,21.28,21.21,21.21,340500.0,15.0917,15.1201,15.0704,15.0704,340500.0
2010-02-26 15:30:00,21.22,21.29,21.17,21.28,564000.0,15.0775,15.1272,15.0419,15.1201,564000.0
2010-03-01 09:30:00,21.37,21.37,21.15,21.16,306000.0,15.184,15.184,15.0277,15.0348,306000.0
2010-03-01 10:00:00,21.15,21.34,21.12,21.29,255000.0,15.0277,15.1627,15.0064,15.1272,255000.0
2010-03-01 10:30:00,21.3,21.3,21.14,21.21,295000.0,15.1343,15.1343,15.0206,15.0704,295000.0
2010-03-01 11:00:00,21.21,21.35,21.21,21.33,157500.0,15.0704,15.1698,15.0704,15.1556,157500.0
2010-03-01 11:30:00,21.34,21.46,21.34,21.45,271500.0,15.1627,15.248,15.1627,15.2409,271500.0
2010-03-01 12:00:00,21.45,21.48,21.41,21.42,206000.0,15.2409,15.2622,15.2125,15.2196,206000.0
2010-03-01 12:30:00,21.41,21.41,21.3,21.3,243500.0,15.2125,15.2125,15.1343,15.1343,243500.0
2010-03-01 13:00:00,21.3,21.37,21.29,21.3,295500.0,15.1343,15.184,15.1272,15.1343,295500.0
2010-03-01 13:30:00,21.29,21.37,21.29,21.35,96500.0,15.1272,15.184,15.1272,15.1698,96500.0
2010-03-01 14:00:00,21.34,21.38,21.32,21.34,133000.0,15.1627,15.1911,15.1485,15.1627,133000.0
2010-03-01 14:30:00,21.33,21.39,21.32,21.37,138000.0,15.1556,15.1982,15.1485,15.184,138000.0
2010-03-01 15:00:00,21.37,21.43,21.33,21.43,314500.0,15.184,15.2267,15.1556,15.2267,314500.0
2010-03-01 15:30:00,21.43,21.51,21.4,21.5,508000.0,15.2267,15.2835,15.2054,15.2764,508000.0
2010-03-02 09:30:00,20.37,20.76,20.27,20.73,5613500.0,14.4735,14.7506,14.4025,14.7293,5613500.0
2010-03-02 10:00:00,20.74,20.81,20.68,20.71,3063500.0,14.7364,14.7861,14.6938,14.7151,3063500.0
2010-03-02 10:30:00,20.71,20.74,20.59,20.65,2235000.0,14.7151,14.7364,14.6298,14.6725,2235000.0
2010-03-02 11:00:00,20.65,20.75,20.64,20.74,1035500.0,14.6725,14.7435,14.6653,14.7364,1035500.0
2010-03-02 11:30:00,20.74,20.79,20.62,20.79,895500.0,14.7364,14.7719,14.6511,14.7719,895500.0
2010-03-02 12:00:00,20.8,21.06,20.8,21.06,1142500.0,14.779,14.9638,14.779,14.9638,1142500.0
2010-03-02 12:30:00,21.07,21.1,20.76,20.79,1288500.0,14.9709,14.9922,14.7506,14.7719,1288500.0
2010-03-02 13:00:00,20.79,20.85,20.78,20.85,1082500.0,14.7719,14.8146,14.7648,14.8146,1082500.0
2010-03-02 13:30:00,20.85,21.36,20.84,21.11,2000500.0,14.8146,15.1769,14.8075,14.9993,2000500.0
2010-03-02 14:00:00,21.11,21.17,20.9,20.92,1882000.0,14.9993,15.0419,14.8501,14.8643,1882000.0
2010-03-02 14:30:00,20.92,21.1,20.85,21.04,1306000.0,14.8643,14.9922,14.8146,14.9496,1306000.0
2010-03-02 15:00:00,21.04,21.27,21.02,21.1,1552500.0,14.9496,15.113,14.9354,14.9922,1552500.0
2010-03-02 15:30:00,21.09,21.32,21.08,21.28,2238500.0,14.9851,15.1485,14.978,15.1201,2238500.0
2010-03-03 09:30:00,21.04,21.38,20.91,21.29,1391500.0,14.9496,15.1911,14.8572,15.1272,1391500.0
2010-03-03 10:00:00,21.29,21.31,21.16,21.2,1115500.0,15.1272,15.1414,15.0348,15.0632,1115500.0
2010-03-03 10:30:00,21.2,21.26,21.16,21.25,740500.0,15.0632,15.1059,15.0348,15.0988,740500.0
2010-03-03 11:00:00,21.25,21.3,21.22,21.3,751000.0,15.0988,15.1343,15.0775,15.1343,751000.0
2010-03-03 11:30:00,21.3,21.53,21.26,21.38,1806000.0,15.1343,15.2977,15.1059,15.1911,1806000.0
2010-03-03 12:00:00,21.39,21.66,21.3,21.65,819000.0,15.1982,15.3901,15.1343,15.383,819000.0
2010-03-03 12:30:00,21.66,22.0,21.58,21.87,1727000.0,15.3901,15.6317,15.3332,15.5393,1727000.0
2010-03-03 13:00:00,21.85,21.88,21.73,21.73,761500.0,15.5251,15.5464,15.4398,15.4398,761500.0
2010-03-03 13:30:00,21.73,21.78,21.66,21.69,650000.0,15.4398,15.4754,15.3901,15.4114,650000.0
2010-03-03 14:00:00,21.69,21.71,21.48,21.54,1054000.0,15.4114,15.4256,15.2622,15.3048,1054000.0
2010-03-03 14:30:00,21.55,21.63,21.49,21.56,1391000.0,15.3119,15.3688,15.2693,15.319,1391000.0
2010-03-03 15:00:00,21.56,21.64,21.34,21.35,1124000.0,15.319,15.3759,15.1627,15.1698,1124000.0
2010-03-03 15:30:00,21.35,21.37,21.22,21.35,2070000.0,15.1698,15.184,15.0775,15.1698,2070000.0
2010-03-04 09:30:00,21.5,21.59,21.3,21.55,828000.0,15.2764,15.3404,15.1343,15.3119,828000.0
2010-03-04 10:00:00,21.56,21.59,21.43,21.53,628500.0,15.319,15.3404,15.2267,15.2977,628500.0
2010-03-04 10:30:00,21.53,21.65,21.44,21.63,560000.0,15.2977,15.383,15.2338,15.3688,560000.0
2010-03-04 11:00:00,21.63,21.67,21.59,21.59,304000.0,15.3688,15.3972,15.3404,15.3404,304000.0
2010-03-04 11:30:00,21.59,21.62,21.51,21.54,295500.0,15.3404,15.3617,15.2835,15.3048,295500.0
2010-03-04 12:00:00,21.54,21.61,21.45,21.6,512500.0,15.3048,15.3546,15.2409,15.3475,512500.0
2010-03-04 12:30:00,21.58,21.6,21.54,21.59,199000.0,15.3332,15.3475,15.3048,15.3404,199000.0
2010-03-04 13:00:00,21.59,21.66,21.58,21.64,258000.0,15.3404,15.3901,15.3332,15.3759,258000.0
2010-03-04 13:30:00,21.64,21.64,21.52,21.59,358000.0,15.3759,15.3759,15.2906,15.3404,358000.0
2010-03-04 14:00:00,21.59,21.62,21.55,21.55,273000.0,15.3404,15.3617,15.3119,15.3119,273000.0
2010-03-04 14:30:00,21.55,21.59,21.52,21.52,248000.0,15.3119,15.3404,15.2906,15.2906,248000.0
2010-03-04 15:00:00,21.54,21.58,21.53,21.56,593000.0,15.3048,15.3332,15.2977,15.319,593000.0
2010-03-04 15:30:00,21.56,21.68,21.54,21.68,1145500.0,15.319,15.4043,15.3048,15.4043,1145500.0
2010-03-05 09:30:00,21.5,21.54,20.97,21.11,3006500.0,15.2764,15.3048,14.8998,14.9993,3006500.0
2010-03-05 10:00:00,21.1,21.27,21.07,21.16,1022500.0,14.9922,15.113,14.9709,15.0348,1022500.0
2010-03-05 10:30:00,21.16,21.17,20.76,20.76,1558000.0,15.0348,15.0419,14.7506,14.7506,1558000.0
2010-03-05 11:00:00,20.76,20.88,20.76,20.78,1437000.0,14.7506,14.8359,14.7506,14.7648,1437000.0
2010-03-05 11:30:00,20.78,20.85,20.63,20.82,1313000.0,14.7648,14.8146,14.6582,14.7932,1313000.0
2010-03-05 12:00:00,20.83,20.88,20.77,20.79,924000.0,14.8004,14.8359,14.7577,14.7719,924000.0
2010-03-05 12:30:00,20.79,20.85,20.76,20.84,490000.0,14.7719,14.8146,14.7506,14.8075,490000.0
2010-03-05 13:00:00,20.84,20.93,20.79,20.9,573000.0,14.8075,14.8714,14.7719,14.8501,573000.0
2010-03-05 13:30:00,20.89,21.05,20.89,21.02,701000.0,14.843,14.9567,14.843,14.9354,701000.0
2010-03-05 14:00:00,21.02,21.07,21.0,21.06,2009000.0,14.9354,14.9709,14.9211,14.9638,2009000.0
2010-03-05 14:30:00,21.06,21.1,21.03,21.06,679500.0,14.9638,14.9922,14.9425,14.9638,679500.0
2010-03-05 15:00:00,21.06,21.12,20.88,20.9,750000.0,14.9638,15.0064,14.8359,14.8501,750000.0
2010-03-05 15:30:00,20.89,21.05,20.88,20.98,1507500.0,14.843,14.9567,14.8359,14.9069,1507500.0
2010-03-08 09:30:00,20.87,21.13,20.76,21.01,1485500.0,14.8288,15.0135,14.7506,14.9282,1485500.0
2010-03-08 10:00:00,21.01,21.13,20.99,21.05,483500.0,14.9282,15.0135,14.914,14.9567,483500.0
2010-03-08 10:30:00,21.05,21.07,20.97,21.02,446500.0,14.9567,14.9709,14.8998,14.9354,446500.0
2010-03-08 11:00:00,21.03,21.05,20.95,20.97,365000.0,14.9425,14.9567,14.8856,14.8998,365000.0
2010-03-08 11:30:00,20.97,21.0,20.94,20.95,241500.0,14.8998,14.9211,14.8785,14.8856,241500.0
2010-03-08 12:00:00,20.95,21.02,20.94,20.98,394000.0,14.8856,14.9354,14.8785,14.9069,394000.0
2010-03-08 12:30:00,20.98,20.98,20.85,20.91,421500.0,14.9069,14.9069,14.8146,14.8572,421500.0
2010-03-08 13:00:00,20.91,20.95,20.91,20.94,153500.0,14.8572,14.8856,14.8572,14.8785,153500.0
2010-03-08 13:30:00,20.94,20.95,20.79,20.79,382000.0,14.8785,14.8856,14.7719,14.7719,382000.0
2010-03-08 14:00:00,20.79,20.8,20.74,20.77,431000.0,14.7719,14.779,14.7364,14.7577,431000.0
2010-03-08 14:30:00,20.78,20.78,20.68,20.69,495500.0,14.7648,14.7648,14.6938,14.7009,495500.0
2010-03-08 15:00:00,20.69,20.71,20.64,20.64,736500.0,14.7009,14.7151,14.6653,14.6653,736500.0
2010-03-08 15:30:00,20.64,20.64,20.53,20.59,2361000.0,14.6653,14.6653,14.5872,14.6298,2361000.0
2010-03-09 09:30:00,20.5,20.58,20.38,20.38,930500.0,14.5659,14.6227,14.4806,14.4806,930500.0
2010-03-09 10:00:00,20.38,20.42,20.25,20.31,1277500.0,14.4806,14.509,14.3882,14.4309,1277500.0
2010-03-09 10:30:00,20.31,20.35,20.0,20.29,1829500.0,14.4309,14.4593,14.2106,14.4167,1829500.0
2010-03-09 11:00:00,20.29,20.34,20.16,20.32,1395500.0,14.4167,14.4522,14.3243,14.438,1395500.0
2010-03-09 11:30:00,20.33,20.55,20.33,20.5,754500.0,14.4451,14.6014,14.4451,14.5659,754500.0
2010-03-09 12:00:00,20.5,20.52,20.45,20.51,409000.0,14.5659,14.5801,14.5303,14.573,409000.0
2010-03-09 12:30:00,20.51,20.59,20.48,20.53,483500.0,14.573,14.6298,14.5517,14.5872,483500.0
2010-03-09 13:00:00,20.53,20.53,20.44,20.5,451500.0,14.5872,14.5872,14.5232,14.5659,451500.0
2010-03-09 13:30:00,20.5,20.52,20.44,20.46,365500.0,14.5659,14.5801,14.5232,14.5375,365500.0
2010-03-09 14:00:00,20.46,20.51,20.44,20.49,333000.0,14.5375,14.573,14.5232,14.5588,333000.0
2010-03-09 14:30:00,20.49,20.49,20.38,20.42,1067000.0,14.5588,14.5588,14.4806,14.509,1067000.0
2010-03-09 15:00:00,20.41,20.43,20.2,20.24,909000.0,14.5019,14.5161,14.3527,14.3811,909000.0
2010-03-09 15:30:00,20.23,20.31,20.14,20.15,1740500.0,14.374,14.4309,14.3101,14.3172,1740500.0
2010-03-10 09:30:00,19.8,20.26,19.6,20.17,4126000.0,14.0685,14.3953,13.9264,14.3314,4126000.0
2010-03-10 10:00:00,20.18,20.34,20.11,20.23,1934500.0,14.3385,14.4522,14.2888,14.374,1934500.0
2010-03-10 10:30:00,20.24,20.28,20.0,20.0,1440500.0,14.3811,14.4096,14.2106,14.2106,1440500.0
2010-03-10 11:00:00,20.02,20.13,20.01,20.07,1099500.0,14.2248,14.303,14.2177,14.2603,1099500.0
2010-03-10 11:30:00,20.07,20.16,20.04,20.11,979500.0,14.2603,14.3243,14.239,14.2888,979500.0
2010-03-10 12:00:00,20.1,20.17,20.07,20.09,833500.0,14.2817,14.3314,14.2603,14.2746,833500.0
2010-03-10 12:30:00,20.09,20.29,20.08,20.22,940000.0,14.2746,14.4167,14.2675,14.3669,940000.0
2010-03-10 13:00:00,20.22,20.39,20.2,20.33,443000.0,14.3669,14.4877,14.3527,14.4451,443000.0
2010-03-10 13:30:00,20.33,20.35,20.19,20.26,368500.0,14.4451,14.4593,14.3456,14.3953,368500.0
2010-03-10 14:00:00,20.26,20.52,20.25,20.46,902500.0,14.3953,14.5801,14.3882,14.5375,902500.0
2010-03-10 14:30:00,20.46,20.6,20.45,20.53,883500.0,14.5375,14.6369,14.5303,14.5872,883500.0
2010-03-10 15:00:00,20.53,20.59,20.44,20.45,1042000.0,14.5872,14.6298,14.5232,14.5303,1042000.0
2010-03-10 15:30:00,20.45,20.96,20.44,20.71,3560000.0,14.5303,14.8927,14.5232,14.7151,3560000.0
2010-03-11 09:30:00,20.5,20.5,20.16,20.27,1329500.0,14.5659,14.5659,14.3243,14.4025,1329500.0
2010-03-11 10:00:00,20.3,20.43,20.29,20.33,706500.0,14.4238,14.5161,14.4167,14.4451,706500.0
2010-03-11 10:30:00,20.32,20.51,20.32,20.45,414500.0,14.438,14.573,14.438,14.5303,414500.0
2010-03-11 11:00:00,20.45,20.48,20.26,20.28,574000.0,14.5303,14.5517,14.3953,14.4096,574000.0
2010-03-11 11:30:00,20.28,20.29,20.17,20.2,1216000.0,14.4096,14.4167,14.3314,14.3527,1216000.0
2010-03-11 12:00:00,20.2,20.21,20.17,20.19,605000.0,14.3527,14.3598,14.3314,14.3456,605000.0
2010-03-11 12:30:00,20.19,20.2,20.16,20.18,566500.0,14.3456,14.3527,14.3243,14.3385,566500.0
2010-03-11 13:00:00,20.18,20.2,20.1,20.16,636000.0,14.3385,14.3527,14.2817,14.3243,636000.0
2010-03-11 13:30:00,20.15,20.22,20.14,20.2,931500.0,14.3172,14.3669,14.3101,14.3527,931500.0
2010-03-11 14:00:00,20.21,20.23,20.11,20.14,646500.0,14.3598,14.374,14.2888,14.3101,646500.0
2010-03-11 14:30:00,20.14,20.18,20.12,20.16,550500.0,14.3101,14.3385,14.2959,14.3243,550500.0
2010-03-11 15:00:00,20.16,20.18,20.07,20.1,1201000.0,14.3243,14.3385,14.2603,14.2817,1201000.0
2010-03-11 15:30:00,20.1,20.15,20.04,20.09,2974000.0,14.2817,14.3172,14.239,14.2746,2974000.0
2010-03-12 09:30:00,19.42,19.63,19.08,19.36,12158500.0,13.7985,13.9477,13.5569,13.7559,12158500.0
2010-03-12 10:00:00,19.35,19.4,19.1,19.16,8087500.0,13.7488,13.7843,13.5711,13.6138,8087500.0
2010-03-12 10:30:00,19.16,19.2,18.97,19.16,6758500.0,13.6138,13.6422,13.4788,13.6138,6758500.0
2010-03-12 11:00:00,19.16,19.33,19.15,19.24,3037500.0,13.6138,13.7346,13.6067,13.6706,3037500.0
2010-03-12 11:30:00,19.24,19.44,19.23,19.34,2440000.0,13.6706,13.8127,13.6635,13.7417,2440000.0
2010-03-12 12:00:00,19.34,19.37,19.28,19.29,1916000.0,13.7417,13.763,13.699,13.7061,1916000.0
2010-03-12 12:30:00,19.29,19.3,19.18,19.22,2746500.0,13.7061,13.7132,13.628,13.6564,2746500.0
2010-03-12 13:00:00,19.23,19.33,19.2,19.29,1691500.0,13.6635,13.7346,13.6422,13.7061,1691500.0
2010-03-12 13:30:00,19.29,19.41,19.25,19.35,1676000.0,13.7061,13.7914,13.6777,13.7488,1676000.0
2010-03-12 14:00:00,19.35,19.5,19.35,19.4,1884000.0,13.7488,13.8553,13.7488,13.7843,1884000.0
2010-03-12 14:30:00,19.4,19.48,19.39,19.43,2027000.0,13.7843,13.8411,13.7772,13.8056,2027000.0
2010-03-12 15:00:00,19.43,19.43,19.34,19.39,1851000.0,13.8056,13.8056,13.7417,13.7772,1851000.0
2010-03-12 15:30:00,19.39,19.42,19.28,19.32,5468000.0,13.7772,13.7985,13.699,13.7274,5468000.0
2010-03-15 09:30:00,19.06,19.24,18.98,19.18,3386000.0,13.5427,13.6706,13.4859,13.628,3386000.0
2010-03-15 10:00:00,19.18,19.36,19.16,19.29,2547500.0,13.628,13.7559,13.6138,13.7061,2547500.0
2010-03-15 10:30:00,19.29,19.45,19.2,19.28,2093000.0,13.7061,13.8198,13.6422,13.699,2093000.0
2010-03-15 11:00:00,19.28,19.28,19.19,19.23,1035500.0,13.699,13.699,13.6351,13.6635,1035500.0
2010-03-15 11:30:00,19.22,19.29,19.2,19.28,791500.0,13.6564,13.7061,13.6422,13.699,791500.0
2010-03-15 12:00:00,19.28,19.34,19.25,19.3,713500.0,13.699,13.7417,13.6777,13.7132,713500.0
2010-03-15 12:30:00,19.3,19.3,19.22,19.24,435500.0,13.7132,13.7132,13.6564,13.6706,435500.0
2010-03-15 13:00:00,19.24,19.25,19.05,19.21,358500.0,13.6706,13.6777,13.5356,13.6493,358500.0
2010-03-15 13:30:00,19.22,19.22,19.11,19.19,1028000.0,13.6564,13.6564,13.5782,13.6351,1028000.0
2010-03-15 14:00:00,19.19,19.26,19.17,19.24,967000.0,13.6351,13.6848,13.6209,13.6706,967000.0
2010-03-15 14:30:00,19.24,19.25,19.14,19.14,914000.0,13.6706,13.6777,13.5996,13.5996,914000.0
2010-03-15 15:00:00,19.14,19.28,19.14,19.28,776500.0,13.5996,13.699,13.5996,13.699,776500.0
2010-03-15 15:30:00,19.28,19.29,19.2,19.23,1566000.0,13.699,13.7061,13.6422,13.6635,1566000.0
2010-03-16 09:30:00,19.45,19.46,19.08,19.3,1299500.0,13.8198,13.8269,13.5569,13.7132,1299500.0
2010-03-16 10:00:00,19.29,19.36,19.11,19.2,1554500.0,13.7061,13.7559,13.5782,13.6422,1554500.0
2010-03-16 10:30:00,19.2,19.35,19.18,19.3,1461500.0,13.6422,13.7488,13.628,13.7132,1461500.0
2010-03-16 11:00:00,19.3,19.37,19.25,19.37,793500.0,13.7132,13.763,13.6777,13.763,793500.0
2010-03-16 11:30:00,19.37,19.45,19.31,19.45,1296000.0,13.763,13.8198,13.7203,13.8198,1296000.0
2010-03-16 12:00:00,19.45,19.48,19.39,19.41,1318500.0,13.8198,13.8411,13.7772,13.7914,1318500.0
2010-03-16 12:30:00,19.41,19.46,19.37,19.38,613500.0,13.7914,13.8269,13.763,13.7701,613500.0
2010-03-16 13:00:00,19.38,19.4,19.31,19.32,581500.0,13.7701,13.7843,13.7203,13.7274,581500.0
2010-03-16 13:30:00,19.32,19.34,19.28,19.29,531500.0,13.7274,13.7417,13.699,13.7061,531500.0
2010-03-16 14:00:00,19.29,19.37,19.24,19.28,1172000.0,13.7061,13.763,13.6706,13.699,1172000.0
2010-03-16 14:30:00,19.28,19.29,19.2,19.23,1314500.0,13.699,13.7061,13.6422,13.6635,1314500.0
2010-03-16 15:00:00,19.23,19.25,19.13,19.16,2081000.0,13.6635,13.6777,13.5924,13.6138,2081000.0
2010-03-16 15:30:00,19.16,19.16,19.02,19.12,4228000.0,13.6138,13.6138,13.5143,13.5853,4228000.0
2010-03-17 09:30:00,19.18,19.31,19.16,19.18,1003500.0,13.628,13.7203,13.6138,13.628,1003500.0
2010-03-17 10:00:00,19.17,19.2,19.04,19.05,983000.0,13.6209,13.6422,13.5285,13.5356,983000.0
2010-03-17 10:30:00,19.05,19.1,18.95,19.06,1555500.0,13.5356,13.5711,13.4646,13.5427,1555500.0
2010-03-17 11:00:00,19.08,19.1,19.02,19.08,493000.0,13.5569,13.5711,13.5143,13.5569,493000.0
2010-03-17 11:30:00,19.08,19.1,19.0,19.06,518500.0,13.5569,13.5711,13.5001,13.5427,518500.0
2010-03-17 12:00:00,19.06,19.07,19.03,19.06,263000.0,13.5427,13.5498,13.5214,13.5427,263000.0
2010-03-17 12:30:00,19.05,19.07,19.01,19.02,385000.0,13.5356,13.5498,13.5072,13.5143,385000.0
2010-03-17 13:00:00,19.02,19.02,18.94,18.95,799500.0,13.5143,13.5143,13.4574,13.4646,799500.0
2010-03-17 13:30:00,18.95,18.98,18.86,18.92,1402000.0,13.4646,13.4859,13.4006,13.4432,1402000.0
2010-03-17 14:00:00,18.92,18.98,18.92,18.93,898000.0,13.4432,13.4859,13.4432,13.4503,898000.0
2010-03-17 14:30:00,18.93,18.95,18.83,18.84,1071500.0,13.4503,13.4646,13.3793,13.3864,1071500.0
2010-03-17 15:00:00,18.85,18.88,18.76,18.8,1284000.0,13.3935,13.4148,13.3296,13.358,1284000.0
2010-03-17 15:30:00,18.8,18.91,18.78,18.89,2980000.0,13.358,13.4361,13.3438,13.4219,2980000.0
2010-03-18 09:30:00,18.82,18.9,18.67,18.73,678500.0,13.3722,13.429,13.2656,13.3082,678500.0
2010-03-18 10:00:00,18.74,18.74,18.62,18.64,1950000.0,13.3153,13.3153,13.2301,13.2443,1950000.0
2010-03-18 10:30:00,18.64,18.65,18.48,18.53,2993500.0,13.2443,13.2514,13.1306,13.1661,2993500.0
2010-03-18 11:00:00,18.54,18.57,18.35,18.35,1826500.0,13.1732,13.1946,13.0382,13.0382,1826500.0
2010-03-18 11:30:00,18.36,18.36,18.12,18.28,3224500.0,13.0453,13.0453,12.8748,12.9885,3224500.0
2010-03-18 12:00:00,18.27,18.28,18.19,18.26,1774500.0,12.9814,12.9885,12.9246,12.9743,1774500.0
2010-03-18 12:30:00,18.27,18.38,18.25,18.35,1184000.0,12.9814,13.0596,12.9672,13.0382,1184000.0
2010-03-18 13:00:00,18.35,18.43,18.33,18.42,692000.0,13.0382,13.0951,13.024,13.088,692000.0
2010-03-18 13:30:00,18.42,18.42,18.3,18.38,708000.0,13.088,13.088,13.0027,13.0596,708000.0
2010-03-18 14:00:00,18.38,18.45,18.36,18.45,578000.0,13.0596,13.1093,13.0453,13.1093,578000.0
2010-03-18 14:30:00,18.45,18.6,18.44,18.56,1264000.0,13.1093,13.2159,13.1022,13.1874,1264000.0
2010-03-18 15:00:00,18.56,18.58,18.53,18.57,988500.0,13.1874,13.2017,13.1661,13.1946,988500.0
2010-03-18 15:30:00,18.57,18.66,18.54,18.61,2525000.0,13.1946,13.2585,13.1732,13.223,2525000.0
2010-03-19 09:30:00,18.67,18.74,18.39,18.39,1290000.0,13.2656,13.3153,13.0667,13.0667,1290000.0
2010-03-19 10:00:00,18.4,18.49,18.35,18.41,747000.0,13.0738,13.1377,13.0382,13.0809,747000.0
2010-03-19 10:30:00,18.39,18.43,18.31,18.38,597500.0,13.0667,13.0951,13.0098,13.0596,597500.0
2010-03-19 11:00:00,18.38,18.39,18.23,18.27,826000.0,13.0596,13.0667,12.953,12.9814,826000.0
2010-03-19 11:30:00,18.27,18.29,18.16,18.27,794000.0,12.9814,12.9956,12.9032,12.9814,794000.0
2010-03-19 12:00:00,18.28,18.37,18.26,18.33,935500.0,12.9885,13.0524,12.9743,13.024,935500.0
2010-03-19 12:30:00,18.33,18.43,18.31,18.35,721000.0,13.024,13.0951,13.0098,13.0382,721000.0
2010-03-19 13:00:00,18.35,18.38,18.29,18.31,835000.0,13.0382,13.0596,12.9956,13.0098,835000.0
2010-03-19 13:30:00,18.32,18.35,18.26,18.27,856500.0,13.0169,13.0382,12.9743,12.9814,856500.0
2010-03-19 14:00:00,18.27,18.39,18.26,18.37,1067500.0,12.9814,13.0667,12.9743,13.0524,1067500.0
2010-03-19 14:30:00,18.36,18.42,18.35,18.39,751500.0,13.0453,13.088,13.0382,13.0667,751500.0
2010-03-19 15:00:00,18.38,18.4,18.35,18.37,612000.0,13.0596,13.0738,13.0382,13.0524,612000.0
2010-03-19 15:30:00,18.37,18.37,18.27,18.29,2288500.0,13.0524,13.0524,12.9814,12.9956,2288500.0
2010-03-22 09:30:00,18.06,18.24,18.06,18.16,1169500.0,12.8322,12.9601,12.8322,12.9032,1169500.0
2010-03-22 10:00:00,18.16,18.42,18.13,18.36,1671000.0,12.9032,13.088,12.8819,13.0453,1671000.0
2010-03-22 10:30:00,18.36,18.54,18.33,18.5,2532500.0,13.0453,13.1732,13.024,13.1448,2532500.0
2010-03-22 11:00:00,18.49,18.54,18.42,18.49,847500.0,13.1377,13.1732,13.088,13.1377,847500.0
2010-03-22 11:30:00,18.49,18.5,18.38,18.45,754500.0,13.1377,13.1448,13.0596,13.1093,754500.0
2010-03-22 12:00:00,18.45,18.47,18.4,18.47,266500.0,13.1093,13.1235,13.0738,13.1235,266500.0
2010-03-22 12:30:00,18.47,18.53,18.44,18.52,906000.0,13.1235,13.1661,13.1022,13.159,906000.0
2010-03-22 13:00:00,18.53,18.57,18.51,18.52,412000.0,13.1661,13.1946,13.1519,13.159,412000.0
2010-03-22 13:30:00,18.52,18.54,18.51,18.52,316500.0,13.159,13.1732,13.1519,13.159,316500.0
2010-03-22 14:00:00,18.51,18.54,18.51,18.54,587500.0,13.1519,13.1732,13.1519,13.1732,587500.0
2010-03-22 14:30:00,18.54,18.61,18.53,18.61,945000.0,13.1732,13.223,13.1661,13.223,945000.0
2010-03-22 15:00:00,18.61,18.62,18.49,18.52,995000.0,13.223,13.2301,13.1377,13.159,995000.0
2010-03-22 15:30:00,18.53,18.56,18.45,18.48,1451500.0,13.1661,13.1874,13.1093,13.1306,1451500.0
2010-03-23 09:30:00,18.51,18.57,18.35,18.52,523500.0,13.1519,13.1946,13.0382,13.159,523500.0
2010-03-23 10:00:00,18.52,18.72,18.51,18.7,1234500.0,13.159,13.3011,13.1519,13.2869,1234500.0
2010-03-23 10:30:00,18.7,18.71,18.51,18.52,674000.0,13.2869,13.294,13.1519,13.159,674000.0
2010-03-23 11:00:00,18.53,18.59,18.45,18.55,639500.0,13.1661,13.2088,13.1093,13.1803,639500.0
2010-03-23 11:30:00,18.55,18.57,18.49,18.54,766500.0,13.1803,13.1946,13.1377,13.1732,766500.0
2010-03-23 12:00:00,18.53,18.55,18.49,18.5,191000.0,13.1661,13.1803,13.1377,13.1448,191000.0
2010-03-23 12:30:00,18.5,18.51,18.41,18.44,305000.0,13.1448,13.1519,13.0809,13.1022,305000.0
2010-03-23 13:00:00,18.44,18.5,18.43,18.49,230500.0,13.1022,13.1448,13.0951,13.1377,230500.0
2010-03-23 13:30:00,18.49,18.49,18.12,18.18,1440000.0,13.1377,13.1377,12.8748,12.9174,1440000.0
2010-03-23 14:00:00,18.19,18.24,18.15,18.23,902000.0,12.9246,12.9601,12.8961,12.953,902000.0
2010-03-23 14:30:00,18.24,18.24,18.13,18.2,1269500.0,12.9601,12.9601,12.8819,12.9317,1269500.0
2010-03-23 15:00:00,18.2,18.29,18.16,18.26,846500.0,12.9317,12.9956,12.9032,12.9743,846500.0
2010-03-23 15:30:00,18.26,18.35,18.26,18.34,1515500.0,12.9743,13.0382,12.9743,13.0311,1515500.0
2010-03-24 09:30:00,18.28,18.46,18.13,18.44,905500.0,12.9885,13.1164,12.8819,13.1022,905500.0
2010-03-24 10:00:00,18.43,18.51,18.39,18.45,541000.0,13.0951,13.1519,13.0667,13.1093,541000.0
2010-03-24 10:30:00,18.45,18.49,18.39,18.46,533500.0,13.1093,13.1377,13.0667,13.1164,533500.0
2010-03-24 11:00:00,18.45,18.47,18.27,18.4,1005000.0,13.1093,13.1235,12.9814,13.0738,1005000.0
2010-03-24 11:30:00,18.4,18.54,18.4,18.52,450000.0,13.0738,13.1732,13.0738,13.159,450000.0
2010-03-24 12:00:00,18.53,18.71,18.51,18.66,768000.0,13.1661,13.294,13.1519,13.2585,768000.0
2010-03-24 12:30:00,18.66,18.69,18.59,18.61,518000.0,13.2585,13.2798,13.2088,13.223,518000.0
2010-03-24 13:00:00,18.61,18.62,18.52,18.54,575000.0,13.223,13.2301,13.159,13.1732,575000.0
2010-03-24 13:30:00,18.54,18.58,18.46,18.54,393000.0,13.1732,13.2017,13.1164,13.1732,393000.0
2010-03-24 14:00:00,18.54,18.57,18.47,18.47,431000.0,13.1732,13.1946,13.1235,13.1235,431000.0
2010-03-24 14:30:00,18.47,18.55,18.47,18.51,303500.0,13.1235,13.1803,13.1235,13.1519,303500.0
2010-03-24 15:00:00,18.51,18.53,18.33,18.43,783000.0,13.1519,13.1661,13.024,13.0951,783000.0
2010-03-24 15:30:00,18.44,18.54,18.43,18.49,1251000.0,13.1022,13.1732,13.0951,13.1377,1251000.0
2010-03-25 09:30:00,18.49,18.74,18.49,18.61,795500.0,13.1377,13.3153,13.1377,13.223,795500.0
2010-03-25 10:00:00,18.57,18.71,18.51,18.62,982000.0,13.1946,13.294,13.1519,13.2301,982000.0
2010-03-25 10:30:00,18.63,18.66,18.58,18.61,390000.0,13.2372,13.2585,13.2017,13.223,390000.0
2010-03-25 11:00:00,18.61,18.66,18.55,18.6,658500.0,13.223,13.2585,13.1803,13.2159,658500.0
2010-03-25 11:30:00,18.6,18.62,18.57,18.6,222500.0,13.2159,13.2301,13.1946,13.2159,222500.0
2010-03-25 12:00:00,18.6,18.68,18.59,18.66,428000.0,13.2159,13.2727,13.2088,13.2585,428000.0
2010-03-25 12:30:00,18.66,18.71,18.63,18.63,507000.0,13.2585,13.294,13.2372,13.2372,507000.0
2010-03-25 13:00:00,18.63,18.64,18.59,18.59,169500.0,13.2372,13.2443,13.2088,13.2088,169500.0
2010-03-25 13:30:00,18.59,18.61,18.49,18.54,764500.0,13.2088,13.223,13.1377,13.1732,764500.0
2010-03-25 14:00:00,18.54,18.57,18.38,18.38,477000.0,13.1732,13.1946,13.0596,13.0596,477000.0
2010-03-25 14:30:00,18.38,18.44,18.29,18.31,383500.0,13.0596,13.1022,12.9956,13.0098,383500.0
2010-03-25 15:00:00,18.3,18.33,18.2,18.2,711000.0,13.0027,13.024,12.9317,12.9317,711000.0
2010-03-25 15:30:00,18.2,18.21,18.0,18.02,2640000.0,12.9317,12.9388,12.7895,12.8038,2640000.0
2010-03-26 09:30:00,18.24,18.4,18.12,18.32,1667000.0,12.9601,13.0738,12.8748,13.0169,1667000.0
2010-03-26 10:00:00,18.33,18.5,18.33,18.5,944000.0,13.024,13.1448,13.024,13.1448,944000.0
2010-03-26 10:30:00,18.5,18.55,18.42,18.49,777000.0,13.1448,13.1803,13.088,13.1377,777000.0
2010-03-26 11:00:00,18.49,18.61,18.47,18.59,790500.0,13.1377,13.223,13.1235,13.2088,790500.0
2010-03-26 11:30:00,18.58,18.64,18.52,18.57,658500.0,13.2017,13.2443,13.159,13.1946,658500.0
2010-03-26 12:00:00,18.57,18.63,18.53,18.54,792000.0,13.1946,13.2372,13.1661,13.1732,792000.0
2010-03-26 12:30:00,18.54,18.61,18.53,18.56,778000.0,13.1732,13.223,13.1661,13.1874,778000.0
2010-03-26 13:00:00,18.56,18.56,18.34,18.37,1111000.0,13.1874,13.1874,13.0311,13.0524,1111000.0
2010-03-26 13:30:00,18.38,18.42,18.35,18.4,578500.0,13.0596,13.088,13.0382,13.0738,578500.0
2010-03-26 14:00:00,18.4,18.5,18.4,18.48,462500.0,13.0738,13.1448,13.0738,13.1306,462500.0
2010-03-26 14:30:00,18.48,18.61,18.48,18.53,634500.0,13.1306,13.223,13.1306,13.1661,634500.0
2010-03-26 15:00:00,18.53,18.6,18.52,18.56,485000.0,13.1661,13.2159,13.159,13.1874,485000.0
2010-03-26 15:30:00,18.56,18.69,18.54,18.65,2055000.0,13.1874,13.2798,13.1732,13.2514,2055000.0
2010-03-29 09:30:00,18.84,18.93,18.72,18.79,1103000.0,13.3864,13.4503,13.3011,13.3509,1103000.0
2010-03-29 10:00:00,18.79,18.9,18.75,18.77,1266500.0,13.3509,13.429,13.3224,13.3367,1266500.0
2010-03-29 10:30:00,18.76,18.77,18.7,18.73,844500.0,13.3296,13.3367,13.2869,13.3082,844500.0
2010-03-29 11:00:00,18.73,18.78,18.72,18.76,321000.0,13.3082,13.3438,13.3011,13.3296,321000.0
2010-03-29 11:30:00,18.75,18.85,18.74,18.79,552000.0,13.3224,13.3935,13.3153,13.3509,552000.0
2010-03-29 12:00:00,18.79,18.82,18.74,18.76,490000.0,13.3509,13.3722,13.3153,13.3296,490000.0
2010-03-29 12:30:00,18.75,18.84,18.7,18.7,662000.0,13.3224,13.3864,13.2869,13.2869,662000.0
2010-03-29 13:00:00,18.7,18.74,18.66,18.67,623000.0,13.2869,13.3153,13.2585,13.2656,623000.0
2010-03-29 13:30:00,18.68,18.69,18.61,18.62,353000.0,13.2727,13.2798,13.223,13.2301,353000.0
2010-03-29 14:00:00,18.63,18.66,18.61,18.64,301500.0,13.2372,13.2585,13.223,13.2443,301500.0
2010-03-29 14:30:00,18.64,18.65,18.55,18.56,491000.0,13.2443,13.2514,13.1803,13.1874,491000.0
2010-03-29 15:00:00,18.56,18.61,18.53,18.59,563000.0,13.1874,13.223,13.1661,13.2088,563000.0
2010-03-29 15:30:00,18.59,18.6,18.55,18.57,981500.0,13.2088,13.2159,13.1803,13.1946,981500.0
2010-03-30 09:30:00,18.65,18.65,18.49,18.59,335000.0,13.2514,13.2514,13.1377,13.2088,335000.0
2010-03-30 10:00:00,18.59,18.63,18.48,18.51,283500.0,13.2088,13.2372,13.1306,13.1519,283500.0
2010-03-30 10:30:00,18.51,18.52,18.4,18.4,264000.0,13.1519,13.159,13.0738,13.0738,264000.0
2010-03-30 11:00:00,18.41,18.42,18.24,18.42,539500.0,13.0809,13.088,12.9601,13.088,539500.0
2010-03-30 11:30:00,18.42,18.46,18.36,18.45,485000.0,13.088,13.1164,13.0453,13.1093,485000.0
2010-03-30 12:00:00,18.45,18.52,18.45,18.5,202000.0,13.1093,13.159,13.1093,13.1448,202000.0
2010-03-30 12:30:00,18.5,18.51,18.45,18.49,228000.0,13.1448,13.1519,13.1093,13.1377,228000.0
2010-03-30 13:00:00,18.49,18.5,18.44,18.45,192000.0,13.1377,13.1448,13.1022,13.1093,192000.0
2010-03-30 13:30:00,18.45,18.49,18.44,18.47,135500.0,13.1093,13.1377,13.1022,13.1235,135500.0
2010-03-30 14:00:00,18.45,18.46,18.42,18.44,82500.0,13.1093,13.1164,13.088,13.1022,82500.0
2010-03-30 14:30:00,18.45,18.49,18.43,18.48,134000.0,13.1093,13.1377,13.0951,13.1306,134000.0
2010-03-30 15:00:00,18.48,18.51,18.46,18.47,192500.0,13.1306,13.1519,13.1164,13.1235,192500.0
2010-03-30 15:30:00,18.47,18.5,18.44,18.47,577000.0,13.1235,13.1448,13.1022,13.1235,577000.0
2010-03-31 09:30:00,18.44,18.47,18.26,18.26,852000.0,13.1022,13.1235,12.9743,12.9743,852000.0
2010-03-31 10:00:00,18.3,18.34,18.26,18.34,581500.0,13.0027,13.0311,12.9743,13.0311,581500.0
2010-03-31 10:30:00,18.34,18.36,18.24,18.25,449500.0,13.0311,13.0453,12.9601,12.9672,449500.0
2010-03-31 11:00:00,18.25,18.28,18.22,18.26,241500.0,12.9672,12.9885,12.9459,12.9743,241500.0
2010-03-31 11:30:00,18.27,18.36,18.25,18.35,291500.0,12.9814,13.0453,12.9672,13.0382,291500.0
2010-03-31 12:00:00,18.35,18.36,18.28,18.32,179000.0,13.0382,13.0453,12.9885,13.0169,179000.0
2010-03-31 12:30:00,18.32,18.34,18.3,18.32,104500.0,13.0169,13.0311,13.0027,13.0169,104500.0
2010-03-31 13:00:00,18.32,18.36,18.24,18.36,160500.0,13.0169,13.0453,12.9601,13.0453,160500.0
2010-03-31 13:30:00,18.37,18.38,18.34,18.36,129000.0,13.0524,13.0596,13.0311,13.0453,129000.0
2010-03-31 14:00:00,18.36,18.45,18.36,18.43,307000.0,13.0453,13.1093,13.0453,13.0951,307000.0
2010-03-31 14:30:00,18.43,18.46,18.31,18.31,447500.0,13.0951,13.1164,13.0098,13.0098,447500.0
2010-03-31 15:00:00,18.3,18.31,18.17,18.19,1059500.0,13.0027,13.0098,12.9103,12.9246,1059500.0
2010-03-31 15:30:00,18.2,18.22,18.16,18.22,1388500.0,12.9317,12.9459,12.9032,12.9459,1388500.0
2010-04-01 09:30:00,18.4,18.49,18.15,18.21,848000.0,13.0738,13.1377,12.8961,12.9388,848000.0
2010-04-01 10:00:00,18.21,18.42,18.21,18.3,711500.0,12.9388,13.088,12.9388,13.0027,711500.0
2010-04-01 10:30:00,18.29,18.3,18.14,18.16,424000.0,12.9956,13.0027,12.889,12.9032,424000.0
2010-04-01 11:00:00,18.16,18.32,18.16,18.3,737500.0,12.9032,13.0169,12.9032,13.0027,737500.0
2010-04-01 11:30:00,18.3,18.31,18.27,18.3,257000.0,13.0027,13.0098,12.9814,13.0027,257000.0
2010-04-01 12:00:00,18.3,18.32,18.26,18.3,177500.0,13.0027,13.0169,12.9743,13.0027,177500.0
2010-04-01 12:30:00,18.3,18.32,18.28,18.29,162500.0,13.0027,13.0169,12.9885,12.9956,162500.0
2010-04-01 13:00:00,18.3,18.35,18.28,18.35,144500.0,13.0027,13.0382,12.9885,13.0382,144500.0
2010-04-01 13:30:00,18.35,18.37,18.29,18.3,228500.0,13.0382,13.0524,12.9956,13.0027,228500.0
2010-04-01 14:00:00,18.3,18.36,18.27,18.3,584500.0,13.0027,13.0453,12.9814,13.0027,584500.0
2010-04-01 14:30:00,18.3,18.3,18.2,18.23,468000.0,13.0027,13.0027,12.9317,12.953,468000.0
2010-04-01 15:00:00,18.23,18.36,18.23,18.36,494000.0,12.953,13.0453,12.953,13.0453,494000.0
2010-04-01 15:30:00,18.35,18.5,18.35,18.48,2055000.0,13.0382,13.1448,13.0382,13.1306,2055000.0
2010-04-05 09:30:00,18.34,18.6,18.34,18.43,316500.0,13.0311,13.2159,13.0311,13.0951,316500.0
2010-04-05 10:00:00,18.44,18.5,18.44,18.44,214500.0,13.1022,13.1448,13.1022,13.1022,214500.0
2010-04-05 10:30:00,18.44,18.45,18.42,18.42,186500.0,13.1022,13.1093,13.088,13.088,186500.0
2010-04-05 11:00:00,18.42,18.44,18.38,18.44,195000.0,13.088,13.1022,13.0596,13.1022,195000.0
2010-04-05 11:30:00,18.45,18.46,18.39,18.4,202000.0,13.1093,13.1164,13.0667,13.0738,202000.0
2010-04-05 12:00:00,18.4,18.42,18.39,18.42,127500.0,13.0738,13.088,13.0667,13.088,127500.0
2010-04-05 12:30:00,18.42,18.42,18.39,18.4,163000.0,13.088,13.088,13.0667,13.0738,163000.0
2010-04-05 13:00:00,18.39,18.39,18.3,18.31,296500.0,13.0667,13.0667,13.0027,13.0098,296500.0
2010-04-05 13:30:00,18.31,18.34,18.29,18.3,422000.0,13.0098,13.0311,12.9956,13.0027,422000.0
2010-04-05 14:00:00,18.3,18.32,18.27,18.29,387000.0,13.0027,13.0169,12.9814,12.9956,387000.0
2010-04-05 14:30:00,18.29,18.32,18.28,18.29,360500.0,12.9956,13.0169,12.9885,12.9956,360500.0
2010-04-05 15:00:00,18.29,18.31,18.24,18.31,380000.0,12.9956,13.0098,12.9601,13.0098,380000.0
2010-04-05 15:30:00,18.31,18.39,18.3,18.39,1030500.0,13.0098,13.0667,13.0027,13.0667,1030500.0
2010-04-06 09:30:00,18.31,18.5,18.28,18.4,302500.0,13.0098,13.1448,12.9885,13.0738,302500.0
2010-04-06 10:00:00,18.4,18.41,18.25,18.25,376000.0,13.0738,13.0809,12.9672,12.9672,376000.0
2010-04-06 10:30:00,18.25,18.37,18.24,18.31,559500.0,12.9672,13.0524,12.9601,13.0098,559500.0
2010-04-06 11:00:00,18.32,18.46,18.29,18.46,283000.0,13.0169,13.1164,12.9956,13.1164,283000.0
2010-04-06 11:30:00,18.47,18.48,18.38,18.39,293000.0,13.1235,13.1306,13.0596,13.0667,293000.0
2010-04-06 12:00:00,18.39,18.42,18.38,18.41,115000.0,13.0667,13.088,13.0596,13.0809,115000.0
2010-04-06 12:30:00,18.41,18.42,18.34,18.35,361500.0,13.0809,13.088,13.0311,13.0382,361500.0
2010-04-06 13:00:00,18.35,18.4,18.35,18.37,127500.0,13.0382,13.0738,13.0382,13.0524,127500.0
2010-04-06 13:30:00,18.37,18.41,18.37,18.38,133500.0,13.0524,13.0809,13.0524,13.0596,133500.0
2010-04-06 14:00:00,18.38,18.42,18.38,18.4,242500.0,13.0596,13.088,13.0596,13.0738,242500.0
2010-04-06 14:30:00,18.4,18.46,18.38,18.45,431500.0,13.0738,13.1164,13.0596,13.1093,431500.0
2010-04-06 15:00:00,18.45,18.46,18.42,18.44,475500.0,13.1093,13.1164,13.088,13.1022,475500.0
2010-04-06 15:30:00,18.44,18.49,18.42,18.49,1311500.0,13.1022,13.1377,13.088,13.1377,1311500.0
2010-04-07 09:30:00,18.36,18.5,18.32,18.44,552000.0,13.0453,13.1448,13.0169,13.1022,552000.0
2010-04-07 10:00:00,18.43,18.51,18.4,18.5,785500.0,13.0951,13.1519,13.0738,13.1448,785500.0
2010-04-07 10:30:00,18.5,18.5,18.44,18.46,606500.0,13.1448,13.1448,13.1022,13.1164,606500.0
2010-04-07 11:00:00,18.46,18.5,18.37,18.47,560000.0,13.1164,13.1448,13.0524,13.1235,560000.0
2010-04-07 11:30:00,18.48,18.49,18.34,18.37,238500.0,13.1306,13.1377,13.0311,13.0524,238500.0
2010-04-07 12:00:00,18.36,18.36,18.27,18.32,232500.0,13.0453,13.0453,12.9814,13.0169,232500.0
2010-04-07 12:30:00,18.31,18.33,18.3,18.33,123500.0,13.0098,13.024,13.0027,13.024,123500.0
2010-04-07 13:00:00,18.34,18.47,18.34,18.45,292000.0,13.0311,13.1235,13.0311,13.1093,292000.0
2010-04-07 13:30:00,18.46,18.48,18.42,18.45,179000.0,13.1164,13.1306,13.088,13.1093,179000.0
2010-04-07 14:00:00,18.45,18.45,18.32,18.38,513000.0,13.1093,13.1093,13.0169,13.0596,513000.0
2010-04-07 14:30:00,18.38,18.39,18.26,18.27,511000.0,13.0596,13.0667,12.9743,12.9814,511000.0
2010-04-07 15:00:00,18.26,18.27,18.18,18.19,791500.0,12.9743,12.9814,12.9174,12.9246,791500.0
2010-04-07 15:30:00,18.19,18.27,18.16,18.25,898500.0,12.9246,12.9814,12.9032,12.9672,898500.0
2010-04-08 09:30:00,18.35,18.48,18.25,18.37,1117000.0,13.0382,13.1306,12.9672,13.0524,1117000.0
2010-04-08 10:00:00,18.37,18.37,18.25,18.25,440000.0,13.0524,13.0524,12.9672,12.9672,440000.0
2010-04-08 10:30:00,18.23,18.3,18.22,18.26,331000.0,12.953,13.0027,12.9459,12.9743,331000.0
2010-04-08 11:00:00,18.26,18.3,18.23,18.24,249000.0,12.9743,13.0027,12.953,12.9601,249000.0
2010-04-08 11:30:00,18.24,18.29,18.23,18.26,251500.0,12.9601,12.9956,12.953,12.9743,251500.0
2010-04-08 12:00:00,18.26,18.3,18.25,18.25,374000.0,12.9743,13.0027,12.9672,12.9672,374000.0
2010-04-08 12:30:00,18.25,18.25,18.17,18.18,230500.0,12.9672,12.9672,12.9103,12.9174,230500.0
2010-04-08 13:00:00,18.19,18.21,18.17,18.2,236500.0,12.9246,12.9388,12.9103,12.9317,236500.0
2010-04-08 13:30:00,18.2,18.22,18.17,18.21,187000.0,12.9317,12.9459,12.9103,12.9388,187000.0
2010-04-08 14:00:00,18.22,18.29,18.21,18.28,115000.0,12.9459,12.9956,12.9388,12.9885,115000.0
2010-04-08 14:30:00,18.28,18.28,18.21,18.22,208000.0,12.9885,12.9885,12.9388,12.9459,208000.0
2010-04-08 15:00:00,18.23,18.33,18.23,18.32,801500.0,12.953,13.024,12.953,13.0169,801500.0
2010-04-08 15:30:00,18.32,18.41,18.3,18.31,1558500.0,13.0169,13.0809,13.0027,13.0098,1558500.0
2010-04-09 09:30:00,18.43,18.54,18.33,18.48,836000.0,13.0951,13.1732,13.024,13.1306,836000.0
2010-04-09 10:00:00,18.48,18.5,18.44,18.45,743500.0,13.1306,13.1448,13.1022,13.1093,743500.0
2010-04-09 10:30:00,18.45,18.46,18.41,18.45,746500.0,13.1093,13.1164,13.0809,13.1093,746500.0
2010-04-09 11:00:00,18.44,18.45,18.42,18.44,386500.0,13.1022,13.1093,13.088,13.1022,386500.0
2010-04-09 11:30:00,18.45,18.47,18.44,18.47,336000.0,13.1093,13.1235,13.1022,13.1235,336000.0
2010-04-09 12:00:00,18.46,18.54,18.45,18.51,333000.0,13.1164,13.1732,13.1093,13.1519,333000.0
2010-04-09 12:30:00,18.51,18.54,18.51,18.51,240000.0,13.1519,13.1732,13.1519,13.1519,240000.0
2010-04-09 13:00:00,18.52,18.6,18.45,18.59,550000.0,13.159,13.2159,13.1093,13.2088,550000.0
2010-04-09 13:30:00,18.58,18.59,18.47,18.48,394500.0,13.2017,13.2088,13.1235,13.1306,394500.0
2010-04-09 14:00:00,18.47,18.51,18.46,18.51,269000.0,13.1235,13.1519,13.1164,13.1519,269000.0
2010-04-09 14:30:00,18.51,18.58,18.51,18.56,397500.0,13.1519,13.2017,13.1519,13.1874,397500.0
2010-04-09 15:00:00,18.56,18.57,18.42,18.47,774000.0,13.1874,13.1946,13.088,13.1235,774000.0
2010-04-09 15:30:00,18.47,18.6,18.45,18.55,3038500.0,13.1235,13.2159,13.1093,13.1803,3038500.0
2010-04-12 09:30:00,18.4,18.51,18.4,18.47,707000.0,13.0738,13.1519,13.0738,13.1235,707000.0
2010-04-12 10:00:00,18.46,18.56,18.43,18.54,443500.0,13.1164,13.1874,13.0951,13.1732,443500.0
2010-04-12 10:30:00,18.53,18.53,18.46,18.47,204500.0,13.1661,13.1661,13.1164,13.1235,204500.0
2010-04-12 11:00:00,18.46,18.47,18.36,18.4,347000.0,13.1164,13.1235,13.0453,13.0738,347000.0
2010-04-12 11:30:00,18.4,18.45,18.37,18.45,247000.0,13.0738,13.1093,13.0524,13.1093,247000.0
2010-04-12 12:00:00,18.45,18.45,18.42,18.43,484000.0,13.1093,13.1093,13.088,13.0951,484000.0
2010-04-12 12:30:00,18.43,18.44,18.4,18.42,232000.0,13.0951,13.1022,13.0738,13.088,232000.0
2010-04-12 13:00:00,18.42,18.45,18.4,18.4,177000.0,13.088,13.1093,13.0738,13.0738,177000.0
2010-04-12 13:30:00,18.4,18.4,18.37,18.38,124500.0,13.0738,13.0738,13.0524,13.0596,124500.0
2010-04-12 14:00:00,18.38,18.39,18.36,18.39,286000.0,13.0596,13.0667,13.0453,13.0667,286000.0
2010-04-12 14:30:00,18.39,18.47,18.38,18.46,267000.0,13.0667,13.1235,13.0596,13.1164,267000.0
2010-04-12 15:00:00,18.47,18.48,18.4,18.44,589000.0,13.1235,13.1306,13.0738,13.1022,589000.0
2010-04-12 15:30:00,18.43,18.46,18.41,18.42,1331000.0,13.0951,13.1164,13.0809,13.088,1331000.0
2010-04-13 09:30:00,18.04,18.08,17.8,17.9,3964000.0,12.818,12.8464,12.6474,12.7185,3964000.0
2010-04-13 10:00:00,17.9,17.91,17.7,17.84,2092000.0,12.7185,12.7256,12.5764,12.6759,2092000.0
2010-04-13 10:30:00,17.84,17.85,17.7,17.71,876000.0,12.6759,12.683,12.5764,12.5835,876000.0
2010-04-13 11:00:00,17.71,17.74,17.6,17.6,1602500.0,12.5835,12.6048,12.5053,12.5053,1602500.0
2010-04-13 11:30:00,17.61,17.68,17.6,17.66,883500.0,12.5124,12.5622,12.5053,12.548,883500.0
2010-04-13 12:00:00,17.66,17.67,17.61,17.64,589000.0,12.548,12.5551,12.5124,12.5338,589000.0
2010-04-13 12:30:00,17.64,17.65,17.52,17.6,1397000.0,12.5338,12.5409,12.4485,12.5053,1397000.0
2010-04-13 13:00:00,17.59,17.64,17.58,17.62,680000.0,12.4982,12.5338,12.4911,12.5195,680000.0
2010-04-13 13:30:00,17.62,17.64,17.56,17.61,619500.0,12.5195,12.5338,12.4769,12.5124,619500.0
2010-04-13 14:00:00,17.61,17.62,17.56,17.56,611000.0,12.5124,12.5195,12.4769,12.4769,611000.0
2010-04-13 14:30:00,17.57,17.67,17.57,17.64,871000.0,12.484,12.5551,12.484,12.5338,871000.0
2010-04-13 15:00:00,17.63,17.78,17.59,17.73,1193000.0,12.5267,12.6332,12.4982,12.5977,1193000.0
2010-04-13 15:30:00,17.73,17.82,17.71,17.78,2439000.0,12.5977,12.6617,12.5835,12.6332,2439000.0
2010-04-14 09:30:00,17.69,17.84,17.51,17.61,1027500.0,12.5693,12.6759,12.4414,12.5124,1027500.0
2010-04-14 10:00:00,17.6,17.61,17.43,17.53,1072500.0,12.5053,12.5124,12.3845,12.4556,1072500.0
2010-04-14 10:30:00,17.54,17.57,17.46,17.47,646500.0,12.4627,12.484,12.4059,12.413,646500.0
2010-04-14 11:00:00,17.46,17.57,17.44,17.55,734500.0,12.4059,12.484,12.3917,12.4698,734500.0
2010-04-14 11:30:00,17.55,17.57,17.5,17.52,513000.0,12.4698,12.484,12.4343,12.4485,513000.0
2010-04-14 12:00:00,17.51,17.56,17.51,17.52,301500.0,12.4414,12.4769,12.4414,12.4485,301500.0
2010-04-14 12:30:00,17.53,17.59,17.51,17.59,367000.0,12.4556,12.4982,12.4414,12.4982,367000.0
2010-04-14 13:00:00,17.59,17.78,17.58,17.78,772500.0,12.4982,12.6332,12.4911,12.6332,772500.0
2010-04-14 13:30:00,17.79,17.8,17.65,17.68,399500.0,12.6403,12.6474,12.5409,12.5622,399500.0
2010-04-14 14:00:00,17.69,17.76,17.69,17.73,361000.0,12.5693,12.619,12.5693,12.5977,361000.0
2010-04-14 14:30:00,17.73,17.78,17.72,17.76,664500.0,12.5977,12.6332,12.5906,12.619,664500.0
2010-04-14 15:00:00,17.77,17.77,17.71,17.75,989000.0,12.6261,12.6261,12.5835,12.6119,989000.0
2010-04-14 15:30:00,17.75,17.77,17.7,17.73,1871000.0,12.6119,12.6261,12.5764,12.5977,1871000.0
2010-04-15 09:30:00,17.74,18.06,17.73,17.98,1991500.0,12.6048,12.8322,12.5977,12.7753,1991500.0
2010-04-15 10:00:00,17.99,18.21,17.91,18.12,2009500.0,12.7824,12.9388,12.7256,12.8748,2009500.0
2010-04-15 10:30:00,18.14,18.2,18.06,18.06,962500.0,12.889,12.9317,12.8322,12.8322,962500.0
2010-04-15 11:00:00,18.06,18.1,18.03,18.05,889500.0,12.8322,12.8606,12.8109,12.8251,889500.0
2010-04-15 11:30:00,18.04,18.07,18.02,18.05,962500.0,12.818,12.8393,12.8038,12.8251,962500.0
2010-04-15 12:00:00,18.05,18.08,18.01,18.05,1024000.0,12.8251,12.8464,12.7967,12.8251,1024000.0
2010-04-15 12:30:00,18.06,18.1,18.04,18.08,558000.0,12.8322,12.8606,12.818,12.8464,558000.0
2010-04-15 13:00:00,18.09,18.09,18.01,18.09,577500.0,12.8535,12.8535,12.7967,12.8535,577500.0
2010-04-15 13:30:00,18.09,18.09,18.0,18.0,608500.0,12.8535,12.8535,12.7895,12.7895,608500.0
2010-04-15 14:00:00,18.0,18.09,17.99,18.08,993500.0,12.7895,12.8535,12.7824,12.8464,993500.0
2010-04-15 14:30:00,18.08,18.16,18.07,18.14,975000.0,12.8464,12.9032,12.8393,12.889,975000.0
2010-04-15 15:00:00,18.14,18.21,18.11,18.16,1554000.0,12.889,12.9388,12.8677,12.9032,1554000.0
2010-04-15 15:30:00,18.16,18.17,17.99,18.01,5517500.0,12.9032,12.9103,12.7824,12.7967,5517500.0
2010-04-16 09:30:00,18.08,18.39,17.98,18.22,15074500.0,12.8464,13.0667,12.7753,12.9459,15074500.0
2010-04-16 10:00:00,18.22,18.35,18.2,18.34,3229500.0,12.9459,13.0382,12.9317,13.0311,3229500.0
2010-04-16 10:30:00,18.34,18.37,18.06,18.16,3978000.0,13.0311,13.0524,12.8322,12.9032,3978000.0
2010-04-16 11:00:00,18.16,18.18,17.96,18.09,4349500.0,12.9032,12.9174,12.7611,12.8535,4349500.0
2010-04-16 11:30:00,18.09,18.09,17.97,18.04,2075000.0,12.8535,12.8535,12.7682,12.818,2075000.0
2010-04-16 12:00:00,18.05,18.11,18.04,18.08,1123500.0,12.8251,12.8677,12.818,12.8464,1123500.0
2010-04-16 12:30:00,18.08,18.08,17.97,17.99,1648500.0,12.8464,12.8464,12.7682,12.7824,1648500.0
2010-04-16 13:00:00,17.99,18.1,17.92,17.95,1811000.0,12.7824,12.8606,12.7327,12.754,1811000.0
2010-04-16 13:30:00,17.95,18.01,17.92,17.97,2128500.0,12.754,12.7967,12.7327,12.7682,2128500.0
2010-04-16 14:00:00,17.97,18.07,17.94,18.01,1686000.0,12.7682,12.8393,12.7469,12.7967,1686000.0
2010-04-16 14:30:00,18.01,18.05,17.98,18.01,1697000.0,12.7967,12.8251,12.7753,12.7967,1697000.0
2010-04-16 15:00:00,18.0,18.03,17.99,18.0,1567000.0,12.7895,12.8109,12.7824,12.7895,1567000.0
2010-04-16 15:30:00,18.0,18.01,17.88,17.96,8007000.0,12.7895,12.7967,12.7043,12.7611,8007000.0
2010-04-19 09:30:00,17.94,17.95,17.72,17.87,2099500.0,12.7469,12.754,12.5906,12.6972,2099500.0
2010-04-19 10:00:00,17.87,17.9,17.57,17.64,2737500.0,12.6972,12.7185,12.484,12.5338,2737500.0
2010-04-19 10:30:00,17.64,17.74,17.62,17.66,1341500.0,12.5338,12.6048,12.5195,12.548,1341500.0
2010-04-19 11:00:00,17.66,17.68,17.57,17.62,1652000.0,12.548,12.5622,12.484,12.5195,1652000.0
2010-04-19 11:30:00,17.61,17.62,17.16,17.2,3051500.0,12.5124,12.5195,12.1927,12.2211,3051500.0
2010-04-19 12:00:00,17.21,17.45,17.2,17.41,2133500.0,12.2282,12.3988,12.2211,12.3703,2133500.0
2010-04-19 12:30:00,17.4,17.43,17.36,17.39,693000.0,12.3632,12.3845,12.3348,12.3561,693000.0
2010-04-19 13:00:00,17.4,17.4,17.31,17.35,674000.0,12.3632,12.3632,12.2993,12.3277,674000.0
2010-04-19 13:30:00,17.34,17.35,17.24,17.24,765000.0,12.3206,12.3277,12.2495,12.2495,765000.0
2010-04-19 14:00:00,17.24,17.41,17.2,17.39,1122500.0,12.2495,12.3703,12.2211,12.3561,1122500.0
2010-04-19 14:30:00,17.39,17.47,17.37,17.46,950500.0,12.3561,12.413,12.3419,12.4059,950500.0
2010-04-19 15:00:00,17.46,17.5,17.39,17.4,1230500.0,12.4059,12.4343,12.3561,12.3632,1230500.0
2010-04-19 15:30:00,17.4,17.41,17.32,17.38,2823000.0,12.3632,12.3703,12.3064,12.349,2823000.0
2010-04-20 09:30:00,17.46,17.56,17.27,17.44,2525000.0,12.4059,12.4769,12.2709,12.3917,2525000.0
2010-04-20 10:00:00,17.43,17.44,17.34,17.35,1321000.0,12.3845,12.3917,12.3206,12.3277,1321000.0
2010-04-20 10:30:00,17.34,17.39,17.32,17.33,1315500.0,12.3206,12.3561,12.3064,12.3135,1315500.0
2010-04-20 11:00:00,17.33,17.47,17.32,17.44,1631500.0,12.3135,12.413,12.3064,12.3917,1631500.0
2010-04-20 11:30:00,17.44,17.45,17.38,17.42,869500.0,12.3917,12.3988,12.349,12.3774,869500.0
2010-04-20 12:00:00,17.43,17.65,17.43,17.5,1890000.0,12.3845,12.5409,12.3845,12.4343,1890000.0
2010-04-20 12:30:00,17.5,17.51,17.4,17.43,722500.0,12.4343,12.4414,12.3632,12.3845,722500.0
2010-04-20 13:00:00,17.43,17.48,17.42,17.45,735000.0,12.3845,12.4201,12.3774,12.3988,735000.0
2010-04-20 13:30:00,17.45,17.57,17.44,17.54,818000.0,12.3988,12.484,12.3917,12.4627,818000.0
2010-04-20 14:00:00,17.54,17.54,17.44,17.44,654500.0,12.4627,12.4627,12.3917,12.3917,654500.0
2010-04-20 14:30:00,17.45,17.55,17.45,17.52,638500.0,12.3988,12.4698,12.3988,12.4485,638500.0
2010-04-20 15:00:00,17.52,17.54,17.47,17.49,912000.0,12.4485,12.4627,12.413,12.4272,912000.0
2010-04-20 15:30:00,17.49,17.5,17.43,17.46,1620500.0,12.4272,12.4343,12.3845,12.4059,1620500.0
2010-04-21 09:30:00,17.5,17.7,17.5,17.55,1051500.0,12.4343,12.5764,12.4343,12.4698,1051500.0
2010-04-21 10:00:00,17.55,17.56,17.33,17.34,937000.0,12.4698,12.4769,12.3135,12.3206,937000.0
2010-04-21 10:30:00,17.34,17.49,17.26,17.4,1094000.0,12.3206,12.4272,12.2638,12.3632,1094000.0
2010-04-21 11:00:00,17.41,17.41,17.31,17.35,778500.0,12.3703,12.3703,12.2993,12.3277,778500.0
2010-04-21 11:30:00,17.35,17.35,17.23,17.29,730500.0,12.3277,12.3277,12.2424,12.2851,730500.0
2010-04-21 12:00:00,17.29,17.47,17.28,17.42,1005500.0,12.2851,12.413,12.278,12.3774,1005500.0
2010-04-21 12:30:00,17.42,17.54,17.41,17.5,854000.0,12.3774,12.4627,12.3703,12.4343,854000.0
2010-04-21 13:00:00,17.5,17.57,17.47,17.48,1066000.0,12.4343,12.484,12.413,12.4201,1066000.0
2010-04-21 13:30:00,17.48,17.67,17.48,17.64,826000.0,12.4201,12.5551,12.4201,12.5338,826000.0
2010-04-21 14:00:00,17.63,17.63,17.45,17.48,707000.0,12.5267,12.5267,12.3988,12.4201,707000.0
2010-04-21 14:30:00,17.48,17.48,17.36,17.41,828500.0,12.4201,12.4201,12.3348,12.3703,828500.0
2010-04-21 15:00:00,17.41,17.48,17.4,17.44,725500.0,12.3703,12.4201,12.3632,12.3917,725500.0
2010-04-21 15:30:00,17.44,17.54,17.43,17.51,1463000.0,12.3917,12.4627,12.3845,12.4414,1463000.0
2010-04-22 09:30:00,17.44,17.45,17.2,17.22,1080500.0,12.3917,12.3988,12.2211,12.2353,1080500.0
2010-04-22 10:00:00,17.21,17.29,17.2,17.23,830500.0,12.2282,12.2851,12.2211,12.2424,830500.0
2010-04-22 10:30:00,17.24,17.33,17.23,17.27,615500.0,12.2495,12.3135,12.2424,12.2709,615500.0
2010-04-22 11:00:00,17.27,17.3,17.23,17.28,475500.0,12.2709,12.2922,12.2424,12.278,475500.0
2010-04-22 11:30:00,17.29,17.32,17.27,17.28,450000.0,12.2851,12.3064,12.2709,12.278,450000.0
2010-04-22 12:00:00,17.29,17.31,17.27,17.3,764500.0,12.2851,12.2993,12.2709,12.2922,764500.0
2010-04-22 12:30:00,17.3,17.42,17.28,17.36,847000.0,12.2922,12.3774,12.278,12.3348,847000.0
2010-04-22 13:00:00,17.35,17.44,17.35,17.4,642000.0,12.3277,12.3917,12.3277,12.3632,642000.0
2010-04-22 13:30:00,17.4,17.46,17.35,17.45,560000.0,12.3632,12.4059,12.3277,12.3988,560000.0
2010-04-22 14:00:00,17.45,17.53,17.41,17.51,625000.0,12.3988,12.4556,12.3703,12.4414,625000.0
2010-04-22 14:30:00,17.51,17.51,17.42,17.45,862500.0,12.4414,12.4414,12.3774,12.3988,862500.0
2010-04-22 15:00:00,17.45,17.5,17.44,17.5,1003000.0,12.3988,12.4343,12.3917,12.4343,1003000.0
2010-04-22 15:30:00,17.5,17.59,17.48,17.55,1948000.0,12.4343,12.4982,12.4201,12.4698,1948000.0
2010-04-23 09:30:00,17.56,17.57,17.3,17.33,782500.0,12.4769,12.484,12.2922,12.3135,782500.0
2010-04-23 10:00:00,17.32,17.4,17.25,17.26,1437500.0,12.3064,12.3632,12.2567,12.2638,1437500.0
2010-04-23 10:30:00,17.25,17.27,17.16,17.2,1472000.0,12.2567,12.2709,12.1927,12.2211,1472000.0
2010-04-23 11:00:00,17.2,17.21,16.97,17.0,2238500.0,12.2211,12.2282,12.0577,12.079,2238500.0
2010-04-23 11:30:00,17.0,17.05,16.98,17.05,678500.0,12.079,12.1145,12.0648,12.1145,678500.0
2010-04-23 12:00:00,17.05,17.08,16.99,17.01,610000.0,12.1145,12.1359,12.0719,12.0861,610000.0
2010-04-23 12:30:00,17.01,17.02,16.95,16.96,722500.0,12.0861,12.0932,12.0435,12.0506,722500.0
2010-04-23 13:00:00,16.96,17.06,16.96,17.01,855500.0,12.0506,12.1217,12.0506,12.0861,855500.0
2010-04-23 13:30:00,17.0,17.05,17.0,17.03,534000.0,12.079,12.1145,12.079,12.1003,534000.0
2010-04-23 14:00:00,17.03,17.07,16.98,17.02,1060000.0,12.1003,12.1288,12.0648,12.0932,1060000.0
2010-04-23 14:30:00,17.02,17.02,16.95,16.97,918000.0,12.0932,12.0932,12.0435,12.0577,918000.0
2010-04-23 15:00:00,16.97,17.02,16.96,17.01,1055000.0,12.0577,12.0932,12.0506,12.0861,1055000.0
2010-04-23 15:30:00,17.01,17.05,16.97,17.02,2082000.0,12.0861,12.1145,12.0577,12.0932,2082000.0
2010-04-26 09:30:00,17.29,17.29,17.03,17.18,1483500.0,12.2851,12.2851,12.1003,12.2069,1483500.0
2010-04-26 10:00:00,17.19,17.21,17.12,17.15,941500.0,12.214,12.2282,12.1643,12.1856,941500.0
2010-04-26 10:30:00,17.16,17.19,17.14,17.17,393000.0,12.1927,12.214,12.1785,12.1998,393000.0
2010-04-26 11:00:00,17.16,17.22,17.16,17.19,458500.0,12.1927,12.2353,12.1927,12.214,458500.0
2010-04-26 11:30:00,17.19,17.2,17.15,17.16,504000.0,12.214,12.2211,12.1856,12.1927,504000.0
2010-04-26 12:00:00,17.16,17.16,17.0,17.01,544000.0,12.1927,12.1927,12.079,12.0861,544000.0
2010-04-26 12:30:00,17.01,17.04,16.95,17.01,1404500.0,12.0861,12.1074,12.0435,12.0861,1404500.0
2010-04-26 13:00:00,17.02,17.05,17.01,17.02,656500.0,12.0932,12.1145,12.0861,12.0932,656500.0
2010-04-26 13:30:00,17.02,17.05,17.0,17.04,335500.0,12.0932,12.1145,12.079,12.1074,335500.0
2010-04-26 14:00:00,17.04,17.04,16.99,17.0,552000.0,12.1074,12.1074,12.0719,12.079,552000.0
2010-04-26 14:30:00,17.0,17.06,16.99,17.03,509500.0,12.079,12.1217,12.0719,12.1003,509500.0
2010-04-26 15:00:00,17.03,17.03,16.97,16.99,779500.0,12.1003,12.1003,12.0577,12.0719,779500.0
2010-04-26 15:30:00,16.99,17.04,16.95,16.98,1666500.0,12.0719,12.1074,12.0435,12.0648,1666500.0
2010-04-27 09:30:00,16.94,16.96,16.57,16.58,1579000.0,12.0364,12.0506,11.7735,11.7806,1579000.0
2010-04-27 10:00:00,16.6,16.64,16.43,16.45,2238500.0,11.7948,11.8232,11.674,11.6882,2238500.0
2010-04-27 10:30:00,16.45,16.59,16.29,16.38,3288500.0,11.6882,11.7877,11.5745,11.6385,3288500.0
2010-04-27 11:00:00,16.38,16.41,16.1,16.15,3789000.0,11.6385,11.6598,11.4395,11.4751,3789000.0
2010-04-27 11:30:00,16.15,16.29,16.08,16.26,2298500.0,11.4751,11.5745,11.4253,11.5532,2298500.0
2010-04-27 12:00:00,16.26,16.31,16.18,16.31,916500.0,11.5532,11.5888,11.4964,11.5888,916500.0
2010-04-27 12:30:00,16.31,16.42,16.28,16.41,1054500.0,11.5888,11.6669,11.5674,11.6598,1054500.0
2010-04-27 13:00:00,16.41,16.52,16.4,16.51,939000.0,11.6598,11.738,11.6527,11.7309,939000.0
2010-04-27 13:30:00,16.51,16.59,16.17,16.49,1162500.0,11.7309,11.7877,11.4893,11.7166,1162500.0
2010-04-27 14:00:00,16.49,16.52,16.4,16.44,453500.0,11.7166,11.738,11.6527,11.6811,453500.0
2010-04-27 14:30:00,16.44,16.47,16.42,16.44,594500.0,11.6811,11.7024,11.6669,11.6811,594500.0
2010-04-27 15:00:00,16.44,16.45,16.36,16.37,835000.0,11.6811,11.6882,11.6243,11.6314,835000.0
2010-04-27 15:30:00,16.38,16.41,16.18,16.21,2426500.0,11.6385,11.6598,11.4964,11.5177,2426500.0
2010-04-28 09:30:00,16.37,16.5,16.3,16.37,994500.0,11.6314,11.7238,11.5816,11.6314,994500.0
2010-04-28 10:00:00,16.37,16.51,16.26,16.5,1142500.0,11.6314,11.7309,11.5532,11.7238,1142500.0
2010-04-28 10:30:00,16.5,16.54,16.45,16.48,670500.0,11.7238,11.7522,11.6882,11.7095,670500.0
2010-04-28 11:00:00,16.48,16.66,16.47,16.53,786000.0,11.7095,11.8374,11.7024,11.7451,786000.0
2010-04-28 11:30:00,16.53,16.57,16.43,16.57,1341500.0,11.7451,11.7735,11.674,11.7735,1341500.0
2010-04-28 12:00:00,16.57,16.7,16.57,16.7,1206500.0,11.7735,11.8659,11.7735,11.8659,1206500.0
2010-04-28 12:30:00,16.7,16.7,16.63,16.65,375500.0,11.8659,11.8659,11.8161,11.8303,375500.0
2010-04-28 13:00:00,16.65,16.7,16.61,16.67,271000.0,11.8303,11.8659,11.8019,11.8445,271000.0
2010-04-28 13:30:00,16.68,16.69,16.65,16.69,342500.0,11.8516,11.8588,11.8303,11.8588,342500.0
2010-04-28 14:00:00,16.69,16.8,16.68,16.76,961000.0,11.8588,11.9369,11.8516,11.9085,961000.0
2010-04-28 14:30:00,16.76,16.8,16.68,16.7,816000.0,11.9085,11.9369,11.8516,11.8659,816000.0
2010-04-28 15:00:00,16.7,16.8,16.7,16.8,939000.0,11.8659,11.9369,11.8659,11.9369,939000.0
2010-04-28 15:30:00,16.8,16.8,16.7,16.78,1794000.0,11.9369,11.9369,11.8659,11.9227,1794000.0
2010-04-29 09:30:00,16.8,17.02,16.65,16.88,1973500.0,11.9369,12.0932,11.8303,11.9938,1973500.0
2010-04-29 10:00:00,16.88,16.91,16.8,16.87,1434500.0,11.9938,12.0151,11.9369,11.9866,1434500.0
2010-04-29 10:30:00,16.87,16.96,16.85,16.88,1111500.0,11.9866,12.0506,11.9724,11.9938,1111500.0
2010-04-29 11:00:00,16.88,16.94,16.81,16.93,1612000.0,11.9938,12.0364,11.944,12.0293,1612000.0
2010-04-29 11:30:00,16.93,16.94,16.83,16.86,707000.0,12.0293,12.0364,11.9582,11.9795,707000.0
2010-04-29 12:00:00,16.86,16.87,16.68,16.74,768000.0,11.9795,11.9866,11.8516,11.8943,768000.0
2010-04-29 12:30:00,16.74,16.88,16.71,16.78,573000.0,11.8943,11.9938,11.873,11.9227,573000.0
2010-04-29 13:00:00,16.77,16.78,16.7,16.71,380500.0,11.9156,11.9227,11.8659,11.873,380500.0
2010-04-29 13:30:00,16.71,16.74,16.67,16.69,346000.0,11.873,11.8943,11.8445,11.8588,346000.0
2010-04-29 14:00:00,16.69,16.98,16.67,16.9,1477500.0,11.8588,12.0648,11.8445,12.008,1477500.0
2010-04-29 14:30:00,16.9,16.91,16.71,16.71,656000.0,12.008,12.0151,11.873,11.873,656000.0
2010-04-29 15:00:00,16.72,16.84,16.7,16.8,1262000.0,11.8801,11.9653,11.8659,11.9369,1262000.0
2010-04-29 15:30:00,16.79,16.99,16.79,16.97,2305500.0,11.9298,12.0719,11.9298,12.0577,2305500.0
2010-04-30 09:30:00,17.17,17.59,16.9,16.9,2778500.0,12.1998,12.4982,12.008,12.008,2778500.0
2010-04-30 10:00:00,16.91,16.99,16.66,16.98,1894500.0,12.0151,12.0719,11.8374,12.0648,1894500.0
2010-04-30 10:30:00,16.98,17.0,16.79,16.8,1260500.0,12.0648,12.079,11.9298,11.9369,1260500.0
2010-04-30 11:00:00,16.8,16.83,16.7,16.8,856000.0,11.9369,11.9582,11.8659,11.9369,856000.0
2010-04-30 11:30:00,16.8,16.94,16.8,16.93,533000.0,11.9369,12.0364,11.9369,12.0293,533000.0
2010-04-30 12:00:00,16.93,16.94,16.69,16.8,1323000.0,12.0293,12.0364,11.8588,11.9369,1323000.0
2010-04-30 12:30:00,16.8,16.87,16.68,16.68,614000.0,11.9369,11.9866,11.8516,11.8516,614000.0
2010-04-30 13:00:00,16.68,16.8,16.67,16.8,739000.0,11.8516,11.9369,11.8445,11.9369,739000.0
2010-04-30 13:30:00,16.8,16.82,16.76,16.78,484000.0,11.9369,11.9511,11.9085,11.9227,484000.0
2010-04-30 14:00:00,16.78,16.79,16.75,16.78,520500.0,11.9227,11.9298,11.9014,11.9227,520500.0
2010-04-30 14:30:00,16.78,16.78,16.68,16.68,672500.0,11.9227,11.9227,11.8516,11.8516,672500.0
2010-04-30 15:00:00,16.69,16.74,16.6,16.74,667000.0,11.8588,11.8943,11.7948,11.8943,667000.0
2010-04-30 15:30:00,16.73,16.77,16.68,16.74,2379000.0,11.8872,11.9156,11.8516,11.8943,2379000.0
2010-05-03 09:30:00,17.08,17.08,16.57,16.57,867500.0,12.1359,12.1359,11.7735,11.7735,867500.0
2010-05-03 10:00:00,16.58,16.59,16.37,16.4,622000.0,11.7806,11.7877,11.6314,11.6527,622000.0
2010-05-03 10:30:00,16.41,16.45,16.19,16.24,1014500.0,11.6598,11.6882,11.5035,11.539,1014500.0
2010-05-03 11:00:00,16.24,16.29,16.18,16.2,531500.0,11.539,11.5745,11.4964,11.5106,531500.0
2010-05-03 11:30:00,16.2,16.28,16.16,16.26,534000.0,11.5106,11.5674,11.4822,11.5532,534000.0
2010-05-03 12:00:00,16.26,16.26,16.14,16.2,1065000.0,11.5532,11.5532,11.468,11.5106,1065000.0
2010-05-03 12:30:00,16.2,16.21,16.08,16.11,1708500.0,11.5106,11.5177,11.4253,11.4466,1708500.0
2010-05-03 13:00:00,16.11,16.12,16.06,16.07,611000.0,11.4466,11.4538,11.4111,11.4182,611000.0
2010-05-03 13:30:00,16.07,16.09,16.03,16.06,1867500.0,11.4182,11.4324,11.3898,11.4111,1867500.0
2010-05-03 14:00:00,16.07,16.12,16.02,16.1,1592500.0,11.4182,11.4538,11.3827,11.4395,1592500.0
2010-05-03 14:30:00,16.11,16.19,16.09,16.17,1530500.0,11.4466,11.5035,11.4324,11.4893,1530500.0
2010-05-03 15:00:00,16.16,16.19,16.06,16.07,1370500.0,11.4822,11.5035,11.4111,11.4182,1370500.0
2010-05-03 15:30:00,16.07,16.09,15.97,16.07,4111000.0,11.4182,11.4324,11.3472,11.4182,4111000.0
2010-05-04 09:30:00,15.88,15.95,15.54,15.65,2375000.0,11.2832,11.333,11.0416,11.1198,2375000.0
2010-05-04 10:00:00,15.66,15.66,15.5,15.58,2086000.0,11.1269,11.1269,11.0132,11.0701,2086000.0
2010-05-04 10:30:00,15.58,15.59,15.45,15.45,1765500.0,11.0701,11.0772,10.9777,10.9777,1765500.0
2010-05-04 11:00:00,15.44,15.54,15.3,15.49,1740000.0,10.9706,11.0416,10.8711,11.0061,1740000.0
2010-05-04 11:30:00,15.48,15.53,15.42,15.51,1570000.0,10.999,11.0345,10.9564,11.0203,1570000.0
2010-05-04 12:00:00,15.5,15.51,15.36,15.37,1422500.0,11.0132,11.0203,10.9137,10.9209,1422500.0
2010-05-04 12:30:00,15.38,15.41,15.27,15.3,953000.0,10.928,10.9493,10.8498,10.8711,953000.0
2010-05-04 13:00:00,15.31,15.37,15.29,15.35,635000.0,10.8782,10.9209,10.864,10.9066,635000.0
2010-05-04 13:30:00,15.35,15.44,15.35,15.43,590000.0,10.9066,10.9706,10.9066,10.9635,590000.0
2010-05-04 14:00:00,15.43,15.5,15.38,15.49,942000.0,10.9635,11.0132,10.928,11.0061,942000.0
2010-05-04 14:30:00,15.5,15.55,15.44,15.44,823500.0,11.0132,11.0487,10.9706,10.9706,823500.0
2010-05-04 15:00:00,15.44,15.56,15.32,15.55,1203000.0,10.9706,11.0559,10.8853,11.0487,1203000.0
2010-05-04 15:30:00,15.55,15.6,15.48,15.59,3408500.0,11.0487,11.0843,10.999,11.0772,3408500.0
2010-05-05 09:30:00,15.4,15.55,15.31,15.44,1586500.0,10.9422,11.0487,10.8782,10.9706,1586500.0
2010-05-05 10:00:00,15.43,15.64,15.4,15.58,1409000.0,10.9635,11.1127,10.9422,11.0701,1409000.0
2010-05-05 10:30:00,15.58,15.71,15.55,15.58,730000.0,11.0701,11.1624,11.0487,11.0701,730000.0
2010-05-05 11:00:00,15.59,15.66,15.54,15.65,793000.0,11.0772,11.1269,11.0416,11.1198,793000.0
2010-05-05 11:30:00,15.66,15.74,15.6,15.71,441000.0,11.1269,11.1838,11.0843,11.1624,441000.0
2010-05-05 12:00:00,15.71,15.97,15.7,15.93,2591500.0,11.1624,11.3472,11.1553,11.3188,2591500.0
2010-05-05 12:30:00,15.92,15.95,15.77,15.79,740000.0,11.3116,11.333,11.2051,11.2193,740000.0
2010-05-05 13:00:00,15.8,15.89,15.72,15.86,498000.0,11.2264,11.2903,11.1695,11.269,498000.0
2010-05-05 13:30:00,15.85,15.91,15.79,15.79,533000.0,11.2619,11.3045,11.2193,11.2193,533000.0
2010-05-05 14:00:00,15.79,15.84,15.66,15.68,542500.0,11.2193,11.2548,11.1269,11.1411,542500.0
2010-05-05 14:30:00,15.68,15.69,15.53,15.6,1142500.0,11.1411,11.1482,11.0345,11.0843,1142500.0
2010-05-05 15:00:00,15.6,15.65,15.54,15.62,639500.0,11.0843,11.1198,11.0416,11.0985,639500.0
2010-05-05 15:30:00,15.61,15.67,15.57,15.64,988500.0,11.0914,11.134,11.063,11.1127,988500.0
2010-05-06 09:30:00,15.61,15.79,15.55,15.69,775500.0,11.0914,11.2193,11.0487,11.1482,775500.0
2010-05-06 10:00:00,15.7,15.75,15.55,15.55,361000.0,11.1553,11.1909,11.0487,11.0487,361000.0
2010-05-06 10:30:00,15.55,15.58,15.4,15.46,736500.0,11.0487,11.0701,10.9422,10.9848,736500.0
2010-05-06 11:00:00,15.47,15.47,15.34,15.37,1021500.0,10.9919,10.9919,10.8995,10.9209,1021500.0
2010-05-06 11:30:00,15.37,15.47,15.34,15.37,904500.0,10.9209,10.9919,10.8995,10.9209,904500.0
2010-05-06 12:00:00,15.37,15.46,15.36,15.37,495000.0,10.9209,10.9848,10.9137,10.9209,495000.0
2010-05-06 12:30:00,15.37,15.38,15.31,15.32,584000.0,10.9209,10.928,10.8782,10.8853,584000.0
2010-05-06 13:00:00,15.32,15.38,15.1,15.12,1123000.0,10.8853,10.928,10.729,10.7432,1123000.0
2010-05-06 13:30:00,15.12,15.21,14.93,14.96,1660000.0,10.7432,10.8072,10.6082,10.6295,1660000.0
2010-05-06 14:00:00,14.96,14.97,14.58,14.67,2179000.0,10.6295,10.6366,10.3595,10.4235,2179000.0
2010-05-06 14:30:00,14.67,14.8,13.8,14.62,2886000.0,10.4235,10.5159,9.8053,10.388,2886000.0
2010-05-06 15:00:00,14.64,14.97,14.55,14.93,2140500.0,10.4022,10.6366,10.3382,10.6082,2140500.0
2010-05-06 15:30:00,14.93,15.03,14.85,14.87,2039500.0,10.6082,10.6793,10.5514,10.5656,2039500.0
2010-05-07 09:30:00,15.03,15.3,14.83,15.13,3405500.0,10.6793,10.8711,10.5372,10.7503,3405500.0
2010-05-07 10:00:00,15.13,15.17,14.6,14.71,2508000.0,10.7503,10.7787,10.3737,10.4519,2508000.0
2010-05-07 10:30:00,14.73,15.0,14.72,14.92,1640500.0,10.4661,10.658,10.459,10.6011,1640500.0
2010-05-07 11:00:00,14.92,15.21,14.79,14.85,1001500.0,10.6011,10.8072,10.5087,10.5514,1001500.0
2010-05-07 11:30:00,14.85,15.23,14.8,15.17,1111500.0,10.5514,10.8214,10.5159,10.7787,1111500.0
2010-05-07 12:00:00,15.14,15.18,14.99,15.01,833500.0,10.7574,10.7859,10.6509,10.6651,833500.0
2010-05-07 12:30:00,15.01,15.16,14.95,15.05,624000.0,10.6651,10.7716,10.6224,10.6935,624000.0
2010-05-07 13:00:00,15.04,15.09,14.95,14.98,999500.0,10.6864,10.7219,10.6224,10.6437,999500.0
2010-05-07 13:30:00,14.98,15.01,14.89,14.93,1104500.0,10.6437,10.6651,10.5798,10.6082,1104500.0
2010-05-07 14:00:00,14.93,14.95,14.74,14.8,561500.0,10.6082,10.6224,10.4732,10.5159,561500.0
2010-05-07 14:30:00,14.8,14.81,14.64,14.67,1635500.0,10.5159,10.523,10.4022,10.4235,1635500.0
2010-05-07 15:00:00,14.68,14.78,14.63,14.71,1086000.0,10.4306,10.5016,10.3951,10.4519,1086000.0
2010-05-07 15:30:00,14.73,14.73,14.51,14.64,2017000.0,10.4661,10.4661,10.3098,10.4022,2017000.0
2010-05-10 09:30:00,15.34,15.37,14.91,15.14,4363000.0,10.8995,10.9209,10.594,10.7574,4363000.0
2010-05-10 10:00:00,15.15,15.22,15.09,15.1,1746500.0,10.7645,10.8143,10.7219,10.729,1746500.0
2010-05-10 10:30:00,15.1,15.15,14.99,15.07,1028500.0,10.729,10.7645,10.6509,10.7077,1028500.0
2010-05-10 11:00:00,15.06,15.17,15.04,15.07,531000.0,10.7006,10.7787,10.6864,10.7077,531000.0
2010-05-10 11:30:00,15.07,15.12,15.04,15.12,581500.0,10.7077,10.7432,10.6864,10.7432,581500.0
2010-05-10 12:00:00,15.12,15.16,15.06,15.09,357500.0,10.7432,10.7716,10.7006,10.7219,357500.0
2010-05-10 12:30:00,15.09,15.12,15.07,15.09,298500.0,10.7219,10.7432,10.7077,10.7219,298500.0
2010-05-10 13:00:00,15.09,15.12,15.07,15.09,986000.0,10.7219,10.7432,10.7077,10.7219,986000.0
2010-05-10 13:30:00,15.1,15.18,15.1,15.13,573500.0,10.729,10.7859,10.729,10.7503,573500.0
2010-05-10 14:00:00,15.13,15.21,15.09,15.16,410000.0,10.7503,10.8072,10.7219,10.7716,410000.0
2010-05-10 14:30:00,15.15,15.19,15.07,15.19,409000.0,10.7645,10.793,10.7077,10.793,409000.0
2010-05-10 15:00:00,15.19,15.2,15.09,15.11,805500.0,10.793,10.8001,10.7219,10.7361,805500.0
2010-05-10 15:30:00,15.11,15.23,15.06,15.23,1985000.0,10.7361,10.8214,10.7006,10.8214,1985000.0
2010-05-11 09:30:00,15.01,15.06,14.75,14.82,1601500.0,10.6651,10.7006,10.4803,10.5301,1601500.0
2010-05-11 10:00:00,14.81,14.91,14.66,14.67,1127000.0,10.523,10.594,10.4164,10.4235,1127000.0
2010-05-11 10:30:00,14.67,14.72,14.58,14.68,1664500.0,10.4235,10.459,10.3595,10.4306,1664500.0
2010-05-11 11:00:00,14.67,14.75,14.58,14.74,1335500.0,10.4235,10.4803,10.3595,10.4732,1335500.0
2010-05-11 11:30:00,14.74,14.87,14.72,14.76,997500.0,10.4732,10.5656,10.459,10.4874,997500.0
2010-05-11 12:00:00,14.77,14.78,14.71,14.75,686500.0,10.4945,10.5016,10.4519,10.4803,686500.0
2010-05-11 12:30:00,14.75,14.78,14.74,14.77,797000.0,10.4803,10.5016,10.4732,10.4945,797000.0
2010-05-11 13:00:00,14.76,14.78,14.7,14.72,596500.0,10.4874,10.5016,10.4448,10.459,596500.0
2010-05-11 13:30:00,14.71,14.75,14.63,14.63,999500.0,10.4519,10.4803,10.3951,10.3951,999500.0
2010-05-11 14:00:00,14.64,14.64,14.45,14.48,1314500.0,10.4022,10.4022,10.2672,10.2885,1314500.0
2010-05-11 14:30:00,14.47,14.51,14.42,14.43,1439500.0,10.2814,10.3098,10.2459,10.253,1439500.0
2010-05-11 15:00:00,14.43,14.43,14.35,14.41,1545000.0,10.253,10.253,10.1961,10.2387,1545000.0
2010-05-11 15:30:00,14.41,14.42,14.35,14.37,3585500.0,10.2387,10.2459,10.1961,10.2103,3585500.0
2010-05-12 09:30:00,14.63,14.76,14.59,14.74,2037500.0,10.409,10.5015,10.3806,10.4873,2037500.0
2010-05-12 10:00:00,14.74,14.75,14.63,14.72,1590500.0,10.4873,10.4944,10.409,10.4731,1590500.0
2010-05-12 10:30:00,14.73,14.79,14.66,14.73,729500.0,10.4802,10.5229,10.4304,10.4802,729500.0
2010-05-12 11:00:00,14.73,14.79,14.63,14.64,774000.0,10.4802,10.5229,10.409,10.4161,774000.0
2010-05-12 11:30:00,14.64,14.69,14.59,14.69,746500.0,10.4161,10.4517,10.3806,10.4517,746500.0
2010-05-12 12:00:00,14.69,14.7,14.66,14.7,324500.0,10.4517,10.4588,10.4304,10.4588,324500.0
2010-05-12 12:30:00,14.7,14.71,14.68,14.71,588500.0,10.4588,10.466,10.4446,10.466,588500.0
2010-05-12 13:00:00,14.7,14.74,14.69,14.71,508000.0,10.4588,10.4873,10.4517,10.466,508000.0
2010-05-12 13:30:00,14.7,14.74,14.68,14.71,438500.0,10.4588,10.4873,10.4446,10.466,438500.0
2010-05-12 14:00:00,14.7,14.77,14.69,14.77,433500.0,10.4588,10.5086,10.4517,10.5086,433500.0
2010-05-12 14:30:00,14.77,14.8,14.75,14.79,542500.0,10.5086,10.53,10.4944,10.5229,542500.0
2010-05-12 15:00:00,14.79,14.81,14.73,14.75,615000.0,10.5229,10.5371,10.4802,10.4944,615000.0
2010-05-12 15:30:00,14.75,14.98,14.75,14.88,2352000.0,10.4944,10.6581,10.4944,10.5869,2352000.0
2010-05-13 09:30:00,14.81,14.9,14.7,14.79,611000.0,10.5371,10.6011,10.4588,10.5229,611000.0
2010-05-13 10:00:00,14.8,14.9,14.79,14.79,426000.0,10.53,10.6011,10.5229,10.5229,426000.0
2010-05-13 10:30:00,14.79,14.96,14.78,14.88,622000.0,10.5229,10.6438,10.5158,10.5869,622000.0
2010-05-13 11:00:00,14.89,14.94,14.81,14.89,571500.0,10.594,10.6296,10.5371,10.594,571500.0
2010-05-13 11:30:00,14.89,14.9,14.74,14.76,494000.0,10.594,10.6011,10.4873,10.5015,494000.0
2010-05-13 12:00:00,14.76,14.8,14.65,14.66,365000.0,10.5015,10.53,10.4233,10.4304,365000.0
2010-05-13 12:30:00,14.66,14.7,14.6,14.61,424500.0,10.4304,10.4588,10.3877,10.3948,424500.0
2010-05-13 13:00:00,14.61,14.67,14.6,14.62,298000.0,10.3948,10.4375,10.3877,10.4019,298000.0
2010-05-13 13:30:00,14.62,14.65,14.61,14.63,188000.0,10.4019,10.4233,10.3948,10.409,188000.0
2010-05-13 14:00:00,14.63,14.65,14.53,14.54,442000.0,10.409,10.4233,10.3379,10.345,442000.0
2010-05-13 14:30:00,14.54,14.58,14.5,14.53,307500.0,10.345,10.3735,10.3165,10.3379,307500.0
2010-05-13 15:00:00,14.53,14.57,14.42,14.49,653500.0,10.3379,10.3663,10.2596,10.3094,653500.0
2010-05-13 15:30:00,14.5,14.52,14.41,14.44,1327000.0,10.3165,10.3308,10.2525,10.2738,1327000.0
2010-05-14 09:30:00,14.32,14.43,14.15,14.26,734000.0,10.1885,10.2667,10.0675,10.1458,734000.0
2010-05-14 10:00:00,14.27,14.37,14.13,14.25,818500.0,10.1529,10.224,10.0533,10.1387,818500.0
2010-05-14 10:30:00,14.26,14.28,14.2,14.24,1305000.0,10.1458,10.16,10.1031,10.1316,1305000.0
2010-05-14 11:00:00,14.23,14.25,14.07,14.1,837000.0,10.1244,10.1387,10.0106,10.0319,837000.0
2010-05-14 11:30:00,14.09,14.16,14.08,14.12,244500.0,10.0248,10.0746,10.0177,10.0462,244500.0
2010-05-14 12:00:00,14.11,14.23,14.07,14.22,459500.0,10.0391,10.1244,10.0106,10.1173,459500.0
2010-05-14 12:30:00,14.21,14.29,14.2,14.26,364500.0,10.1102,10.1671,10.1031,10.1458,364500.0
2010-05-14 13:00:00,14.26,14.32,14.23,14.28,522500.0,10.1458,10.1885,10.1244,10.16,522500.0
2010-05-14 13:30:00,14.28,14.33,14.25,14.31,391500.0,10.16,10.1956,10.1387,10.1814,391500.0
2010-05-14 14:00:00,14.3,14.36,14.29,14.3,514500.0,10.1742,10.2169,10.1671,10.1742,514500.0
2010-05-14 14:30:00,14.3,14.37,14.28,14.33,463500.0,10.1742,10.224,10.16,10.1956,463500.0
2010-05-14 15:00:00,14.34,14.41,14.33,14.4,1127000.0,10.2027,10.2525,10.1956,10.2454,1127000.0
2010-05-14 15:30:00,14.4,14.55,14.35,14.51,2222500.0,10.2454,10.3521,10.2098,10.3237,2222500.0
2010-05-17 09:30:00,14.79,14.84,14.3,14.34,1108500.0,10.5229,10.5584,10.1742,10.2027,1108500.0
2010-05-17 10:00:00,14.32,14.47,14.31,14.41,618000.0,10.1885,10.2952,10.1814,10.2525,618000.0
2010-05-17 10:30:00,14.42,14.42,14.18,14.18,503500.0,10.2596,10.2596,10.0889,10.0889,503500.0
2010-05-17 11:00:00,14.18,14.19,14.0,14.04,680000.0,10.0889,10.096,9.9608,9.9893,680000.0
2010-05-17 11:30:00,14.04,14.07,13.91,13.96,899000.0,9.9893,10.0106,9.8968,9.9323,899000.0
2010-05-17 12:00:00,13.96,14.0,13.83,13.97,683000.0,9.9323,9.9608,9.8398,9.9395,683000.0
2010-05-17 12:30:00,13.96,14.0,13.89,13.9,332500.0,9.9323,9.9608,9.8825,9.8896,332500.0
2010-05-17 13:00:00,13.89,13.98,13.88,13.95,385000.0,9.8825,9.9466,9.8754,9.9252,385000.0
2010-05-17 13:30:00,13.95,14.0,13.86,13.91,470000.0,9.9252,9.9608,9.8612,9.8968,470000.0
2010-05-17 14:00:00,13.92,14.02,13.89,13.99,592500.0,9.9039,9.975,9.8825,9.9537,592500.0
2010-05-17 14:30:00,13.99,14.17,13.99,14.15,772000.0,9.9537,10.0817,9.9537,10.0675,772000.0
2010-05-17 15:00:00,14.15,14.25,14.06,14.12,722500.0,10.0675,10.1387,10.0035,10.0462,722500.0
2010-05-17 15:30:00,14.11,14.26,14.11,14.22,1512500.0,10.0391,10.1458,10.0391,10.1173,1512500.0
2010-05-18 09:30:00,14.38,14.62,14.38,14.5,1582000.0,10.2312,10.4019,10.2312,10.3165,1582000.0
2010-05-18 10:00:00,14.5,14.52,14.42,14.5,1510000.0,10.3165,10.3308,10.2596,10.3165,1510000.0
2010-05-18 10:30:00,14.5,14.55,14.42,14.55,814500.0,10.3165,10.3521,10.2596,10.3521,814500.0
2010-05-18 11:00:00,14.55,14.74,14.54,14.69,1567500.0,10.3521,10.4873,10.345,10.4517,1567500.0
2010-05-18 11:30:00,14.7,14.79,14.63,14.72,1462500.0,10.4588,10.5229,10.409,10.4731,1462500.0
2010-05-18 12:00:00,14.72,14.73,14.6,14.64,1256000.0,10.4731,10.4802,10.3877,10.4161,1256000.0
2010-05-18 12:30:00,14.63,14.83,14.62,14.66,719000.0,10.409,10.5513,10.4019,10.4304,719000.0
2010-05-18 13:00:00,14.66,14.72,14.53,14.56,782500.0,10.4304,10.4731,10.3379,10.3592,782500.0
2010-05-18 13:30:00,14.55,14.57,14.4,14.43,323000.0,10.3521,10.3663,10.2454,10.2667,323000.0
2010-05-18 14:00:00,14.43,14.47,14.35,14.39,670500.0,10.2667,10.2952,10.2098,10.2383,670500.0
2010-05-18 14:30:00,14.39,14.39,14.21,14.29,911000.0,10.2383,10.2383,10.1102,10.1671,911000.0
2010-05-18 15:00:00,14.28,14.36,14.24,14.28,595000.0,10.16,10.2169,10.1316,10.16,595000.0
2010-05-18 15:30:00,14.27,14.32,14.25,14.27,1484000.0,10.1529,10.1885,10.1387,10.1529,1484000.0
2010-05-19 09:30:00,14.33,14.44,14.21,14.36,1194000.0,10.1956,10.2738,10.1102,10.2169,1194000.0
2010-05-19 10:00:00,14.36,14.46,14.13,14.23,1675000.0,10.2169,10.2881,10.0533,10.1244,1675000.0
2010-05-19 10:30:00,14.24,14.29,14.12,14.14,1070500.0,10.1316,10.1671,10.0462,10.0604,1070500.0
2010-05-19 11:00:00,14.13,14.16,13.94,13.96,921500.0,10.0533,10.0746,9.9181,9.9323,921500.0
2010-05-19 11:30:00,13.97,14.02,13.9,13.99,409000.0,9.9395,9.975,9.8896,9.9537,409000.0
2010-05-19 12:00:00,13.97,14.04,13.92,14.01,447000.0,9.9395,9.9893,9.9039,9.9679,447000.0
2010-05-19 12:30:00,14.0,14.07,13.95,14.07,435500.0,9.9608,10.0106,9.9252,10.0106,435500.0
2010-05-19 13:00:00,14.09,14.1,13.99,14.05,578000.0,10.0248,10.0319,9.9537,9.9964,578000.0
2010-05-19 13:30:00,14.05,14.1,13.99,14.07,568500.0,9.9964,10.0319,9.9537,10.0106,568500.0
2010-05-19 14:00:00,14.06,14.14,14.03,14.1,1304500.0,10.0035,10.0604,9.9821,10.0319,1304500.0
2010-05-19 14:30:00,14.1,14.15,14.05,14.07,791500.0,10.0319,10.0675,9.9964,10.0106,791500.0
2010-05-19 15:00:00,14.07,14.09,14.0,14.06,975000.0,10.0106,10.0248,9.9608,10.0035,975000.0
2010-05-19 15:30:00,14.06,14.12,14.02,14.05,1444000.0,10.0035,10.0462,9.975,9.9964,1444000.0
2010-05-20 09:30:00,13.75,13.75,13.41,13.61,1134500.0,9.7829,9.7829,9.541,9.6833,1134500.0
2010-05-20 10:00:00,13.6,13.67,13.27,13.39,1630500.0,9.6762,9.726,9.4414,9.5268,1630500.0
2010-05-20 10:30:00,13.4,13.47,13.29,13.41,803500.0,9.5339,9.5837,9.4556,9.541,803500.0
2010-05-20 11:00:00,13.41,13.53,13.38,13.52,1262000.0,9.541,9.6264,9.5197,9.6193,1262000.0
2010-05-20 11:30:00,13.53,13.59,13.51,13.52,1196000.0,9.6264,9.6691,9.6122,9.6193,1196000.0
2010-05-20 12:00:00,13.52,13.57,13.5,13.5,675000.0,9.6193,9.6549,9.6051,9.6051,675000.0
2010-05-20 12:30:00,13.51,13.54,13.38,13.38,944000.0,9.6122,9.6335,9.5197,9.5197,944000.0
2010-05-20 13:00:00,13.38,13.47,13.29,13.43,1207000.0,9.5197,9.5837,9.4556,9.5552,1207000.0
2010-05-20 13:30:00,13.43,13.5,13.42,13.44,942000.0,9.5552,9.6051,9.5481,9.5624,942000.0
2010-05-20 14:00:00,13.44,13.53,13.41,13.45,1013500.0,9.5624,9.6264,9.541,9.5695,1013500.0
2010-05-20 14:30:00,13.45,13.62,13.44,13.55,1286500.0,9.5695,9.6904,9.5624,9.6406,1286500.0
2010-05-20 15:00:00,13.55,13.63,13.54,13.58,873500.0,9.6406,9.6975,9.6335,9.662,873500.0
2010-05-20 15:30:00,13.57,13.59,13.3,13.31,1815000.0,9.6549,9.6691,9.4628,9.4699,1815000.0
2010-05-21 09:30:00,12.99,13.56,12.76,13.5,2687500.0,9.2422,9.6477,9.0786,9.6051,2687500.0
2010-05-21 10:00:00,13.5,13.65,13.36,13.37,1730000.0,9.6051,9.7118,9.5054,9.5126,1730000.0
2010-05-21 10:30:00,13.37,13.48,13.36,13.44,897000.0,9.5126,9.5908,9.5054,9.5624,897000.0
2010-05-21 11:00:00,13.44,13.58,13.43,13.55,690500.0,9.5624,9.662,9.5552,9.6406,690500.0
2010-05-21 11:30:00,13.54,13.72,13.48,13.62,1050000.0,9.6335,9.7616,9.5908,9.6904,1050000.0
2010-05-21 12:00:00,13.62,13.62,13.51,13.56,1504500.0,9.6904,9.6904,9.6122,9.6477,1504500.0
2010-05-21 12:30:00,13.56,13.64,13.56,13.6,1469500.0,9.6477,9.7047,9.6477,9.6762,1469500.0
2010-05-21 13:00:00,13.6,13.65,13.55,13.55,1186000.0,9.6762,9.7118,9.6406,9.6406,1186000.0
2010-05-21 13:30:00,13.56,13.66,13.56,13.63,925500.0,9.6477,9.7189,9.6477,9.6975,925500.0
2010-05-21 14:00:00,13.63,13.66,13.5,13.61,439000.0,9.6975,9.7189,9.6051,9.6833,439000.0
2010-05-21 14:30:00,13.61,13.64,13.49,13.57,1453500.0,9.6833,9.7047,9.5979,9.6549,1453500.0
2010-05-21 15:00:00,13.58,13.59,13.44,13.49,1001000.0,9.662,9.6691,9.5624,9.5979,1001000.0
2010-05-21 15:30:00,13.5,13.64,13.44,13.61,1612500.0,9.6051,9.7047,9.5624,9.6833,1612500.0
2010-05-24 09:30:00,13.92,13.94,13.66,13.69,2309000.0,9.9039,9.9181,9.7189,9.7402,2309000.0
2010-05-24 10:00:00,13.69,13.8,13.64,13.71,1255000.0,9.7402,9.8185,9.7047,9.7545,1255000.0
2010-05-24 10:30:00,13.72,13.78,13.54,13.55,988500.0,9.7616,9.8043,9.6335,9.6406,988500.0
2010-05-24 11:00:00,13.56,13.6,13.4,13.43,1003500.0,9.6477,9.6762,9.5339,9.5552,1003500.0
2010-05-24 11:30:00,13.44,13.61,13.43,13.59,1489000.0,9.5624,9.6833,9.5552,9.6691,1489000.0
2010-05-24 12:00:00,13.59,13.68,13.57,13.66,684500.0,9.6691,9.7331,9.6549,9.7189,684500.0
2010-05-24 12:30:00,13.67,13.71,13.63,13.7,406000.0,9.726,9.7545,9.6975,9.7474,406000.0
2010-05-24 13:00:00,13.7,13.72,13.62,13.66,370000.0,9.7474,9.7616,9.6904,9.7189,370000.0
2010-05-24 13:30:00,13.66,13.7,13.66,13.7,665500.0,9.7189,9.7474,9.7189,9.7474,665500.0
2010-05-24 14:00:00,13.7,13.74,13.67,13.7,731000.0,9.7474,9.7758,9.726,9.7474,731000.0
2010-05-24 14:30:00,13.71,13.73,13.58,13.59,638500.0,9.7545,9.7687,9.662,9.6691,638500.0
2010-05-24 15:00:00,13.59,13.65,13.55,13.62,874000.0,9.6691,9.7118,9.6406,9.6904,874000.0
2010-05-24 15:30:00,13.62,13.66,13.49,13.5,1680000.0,9.6904,9.7189,9.5979,9.6051,1680000.0
2010-05-25 09:30:00,13.11,13.27,13.11,13.16,1572000.0,9.3276,9.4414,9.3276,9.3631,1572000.0
2010-05-25 10:00:00,13.17,13.26,13.13,13.18,1594000.0,9.3703,9.4343,9.3418,9.3774,1594000.0
2010-05-25 10:30:00,13.18,13.23,13.07,13.09,1316000.0,9.3774,9.413,9.2991,9.3133,1316000.0
2010-05-25 11:00:00,13.1,13.21,13.06,13.14,1336000.0,9.3205,9.3987,9.292,9.3489,1336000.0
2010-05-25 11:30:00,13.14,13.14,13.06,13.09,888500.0,9.3489,9.3489,9.292,9.3133,888500.0
2010-05-25 12:00:00,13.1,13.16,13.06,13.07,780500.0,9.3205,9.3631,9.292,9.2991,780500.0
2010-05-25 12:30:00,13.07,13.08,13.01,13.04,850000.0,9.2991,9.3062,9.2564,9.2778,850000.0
2010-05-25 13:00:00,13.03,13.06,12.99,13.04,679000.0,9.2707,9.292,9.2422,9.2778,679000.0
2010-05-25 13:30:00,13.04,13.04,12.94,12.96,644500.0,9.2778,9.2778,9.2066,9.2209,644500.0
2010-05-25 14:00:00,12.96,13.11,12.94,13.07,679000.0,9.2209,9.3276,9.2066,9.2991,679000.0
2010-05-25 14:30:00,13.07,13.27,13.06,13.19,1258000.0,9.2991,9.4414,9.292,9.3845,1258000.0
2010-05-25 15:00:00,13.19,13.38,13.18,13.35,1560000.0,9.3845,9.5197,9.3774,9.4983,1560000.0
2010-05-25 15:30:00,13.34,13.43,13.32,13.41,1384500.0,9.4912,9.5552,9.477,9.541,1384500.0
2010-05-26 09:30:00,13.6,13.6,13.45,13.55,1075000.0,9.6762,9.6762,9.5695,9.6406,1075000.0
2010-05-26 10:00:00,13.55,13.6,13.37,13.39,646500.0,9.6406,9.6762,9.5126,9.5268,646500.0
2010-05-26 10:30:00,13.39,13.52,13.37,13.46,735500.0,9.5268,9.6193,9.5126,9.5766,735500.0
2010-05-26 11:00:00,13.46,13.48,13.3,13.31,1183500.0,9.5766,9.5908,9.4628,9.4699,1183500.0
2010-05-26 11:30:00,13.3,13.36,13.28,13.32,771000.0,9.4628,9.5054,9.4485,9.477,771000.0
2010-05-26 12:00:00,13.32,13.35,13.25,13.28,502500.0,9.477,9.4983,9.4272,9.4485,502500.0
2010-05-26 12:30:00,13.27,13.41,13.26,13.41,434000.0,9.4414,9.541,9.4343,9.541,434000.0
2010-05-26 13:00:00,13.41,13.43,13.36,13.39,767500.0,9.541,9.5552,9.5054,9.5268,767500.0
2010-05-26 13:30:00,13.39,13.41,13.36,13.38,490500.0,9.5268,9.541,9.5054,9.5197,490500.0
2010-05-26 14:00:00,13.38,13.4,13.36,13.38,1222500.0,9.5197,9.5339,9.5054,9.5197,1222500.0
2010-05-26 14:30:00,13.38,13.39,13.29,13.34,790000.0,9.5197,9.5268,9.4556,9.4912,790000.0
2010-05-26 15:00:00,13.35,13.4,13.18,13.21,889500.0,9.4983,9.5339,9.3774,9.3987,889500.0
2010-05-26 15:30:00,13.21,13.32,13.18,13.28,2218500.0,9.3987,9.477,9.3774,9.4485,2218500.0
2010-05-27 09:30:00,13.57,13.58,13.43,13.51,1105000.0,9.6549,9.662,9.5552,9.6122,1105000.0
2010-05-27 10:00:00,13.52,13.66,13.46,13.65,912500.0,9.6193,9.7189,9.5766,9.7118,912500.0
2010-05-27 10:30:00,13.65,13.71,13.63,13.68,512500.0,9.7118,9.7545,9.6975,9.7331,512500.0
2010-05-27 11:00:00,13.68,13.7,13.58,13.67,872500.0,9.7331,9.7474,9.662,9.726,872500.0
2010-05-27 11:30:00,13.68,13.72,13.62,13.72,516000.0,9.7331,9.7616,9.6904,9.7616,516000.0
2010-05-27 12:00:00,13.72,13.73,13.63,13.66,411000.0,9.7616,9.7687,9.6975,9.7189,411000.0
2010-05-27 12:30:00,13.66,13.71,13.64,13.69,629000.0,9.7189,9.7545,9.7047,9.7402,629000.0
2010-05-27 13:00:00,13.68,13.75,13.63,13.73,469000.0,9.7331,9.7829,9.6975,9.7687,469000.0
2010-05-27 13:30:00,13.74,13.8,13.72,13.73,695500.0,9.7758,9.8185,9.7616,9.7687,695500.0
2010-05-27 14:00:00,13.73,13.86,13.72,13.85,860500.0,9.7687,9.8612,9.7616,9.8541,860500.0
2010-05-27 14:30:00,13.85,13.89,13.84,13.87,889000.0,9.8541,9.8825,9.847,9.8683,889000.0
2010-05-27 15:00:00,13.86,13.94,13.86,13.92,1039000.0,9.8612,9.9181,9.8612,9.9039,1039000.0
2010-05-27 15:30:00,13.92,14.05,13.91,14.05,2345500.0,9.9039,9.9964,9.8968,9.9964,2345500.0
2010-05-28 09:30:00,14.05,14.33,14.04,14.07,2009000.0,9.9964,10.1956,9.9893,10.0106,2009000.0
2010-05-28 10:00:00,14.07,14.14,14.02,14.11,640500.0,10.0106,10.0604,9.975,10.0391,640500.0
2010-05-28 10:30:00,14.11,14.12,13.86,13.87,974000.0,10.0391,10.0462,9.8612,9.8683,974000.0
2010-05-28 11:00:00,13.87,13.91,13.71,13.8,775500.0,9.8683,9.8968,9.7545,9.8185,775500.0
2010-05-28 11:30:00,13.8,13.87,13.78,13.78,418500.0,9.8185,9.8683,9.8043,9.8043,418500.0
2010-05-28 12:00:00,13.79,13.82,13.77,13.79,339000.0,9.8114,9.8327,9.7972,9.8114,339000.0
2010-05-28 12:30:00,13.79,13.81,13.58,13.73,779500.0,9.8114,9.8256,9.662,9.7687,779500.0
2010-05-28 13:00:00,13.74,13.79,13.69,13.75,366500.0,9.7758,9.8114,9.7402,9.7829,366500.0
2010-05-28 13:30:00,13.75,13.77,13.61,13.63,458500.0,9.7829,9.7972,9.6833,9.6975,458500.0
2010-05-28 14:00:00,13.62,13.69,13.61,13.69,466000.0,9.6904,9.7402,9.6833,9.7402,466000.0
2010-05-28 14:30:00,13.69,13.8,13.67,13.75,431000.0,9.7402,9.8185,9.726,9.7829,431000.0
2010-05-28 15:00:00,13.75,13.8,13.73,13.79,386000.0,9.7829,9.8185,9.7687,9.8114,386000.0
2010-05-28 15:30:00,13.78,13.82,13.68,13.7,1227000.0,9.8043,9.8327,9.7331,9.7474,1227000.0
2010-06-01 09:30:00,13.68,13.83,13.64,13.65,770500.0,9.7331,9.8398,9.7047,9.7118,770500.0
2010-06-01 10:00:00,13.65,13.86,13.65,13.82,848500.0,9.7118,9.8612,9.7118,9.8327,848500.0
2010-06-01 10:30:00,13.81,13.87,13.71,13.76,479000.0,9.8256,9.8683,9.7545,9.79,479000.0
2010-06-01 11:00:00,13.76,13.77,13.66,13.7,1058500.0,9.79,9.7972,9.7189,9.7474,1058500.0
2010-06-01 11:30:00,13.71,13.73,13.48,13.5,730000.0,9.7545,9.7687,9.5908,9.6051,730000.0
2010-06-01 12:00:00,13.49,13.52,13.47,13.52,338500.0,9.5979,9.6193,9.5837,9.6193,338500.0
2010-06-01 12:30:00,13.52,13.54,13.47,13.47,361500.0,9.6193,9.6335,9.5837,9.5837,361500.0
2010-06-01 13:00:00,13.46,13.54,13.44,13.45,613500.0,9.5766,9.6335,9.5624,9.5695,613500.0
2010-06-01 13:30:00,13.45,13.48,13.37,13.4,658000.0,9.5695,9.5908,9.5126,9.5339,658000.0
2010-06-01 14:00:00,13.4,13.4,13.32,13.34,770500.0,9.5339,9.5339,9.477,9.4912,770500.0
2010-06-01 14:30:00,13.33,13.41,13.33,13.38,838500.0,9.4841,9.541,9.4841,9.5197,838500.0
2010-06-01 15:00:00,13.39,13.4,13.24,13.28,532000.0,9.5268,9.5339,9.4201,9.4485,532000.0
2010-06-01 15:30:00,13.29,13.34,13.17,13.18,1397000.0,9.4556,9.4912,9.3703,9.3774,1397000.0
2010-06-02 09:30:00,13.24,13.26,13.01,13.05,911500.0,9.4201,9.4343,9.2564,9.2849,911500.0
2010-06-02 10:00:00,13.05,13.09,13.01,13.01,1103500.0,9.2849,9.3133,9.2564,9.2564,1103500.0
2010-06-02 10:30:00,13.02,13.03,12.87,12.92,1194000.0,9.2635,9.2707,9.1568,9.1924,1194000.0
2010-06-02 11:00:00,12.92,13.22,12.91,13.17,1126000.0,9.1924,9.4058,9.1853,9.3703,1126000.0
2010-06-02 11:30:00,13.18,13.18,13.04,13.05,818000.0,9.3774,9.3774,9.2778,9.2849,818000.0
2010-06-02 12:00:00,13.05,13.24,13.05,13.21,557000.0,9.2849,9.4201,9.2849,9.3987,557000.0
2010-06-02 12:30:00,13.2,13.26,13.18,13.25,495000.0,9.3916,9.4343,9.3774,9.4272,495000.0
2010-06-02 13:00:00,13.25,13.27,13.21,13.23,469000.0,9.4272,9.4414,9.3987,9.413,469000.0
2010-06-02 13:30:00,13.23,13.27,13.22,13.23,467000.0,9.413,9.4414,9.4058,9.413,467000.0
2010-06-02 14:00:00,13.23,13.24,13.19,13.23,338000.0,9.413,9.4201,9.3845,9.413,338000.0
2010-06-02 14:30:00,13.22,13.35,13.22,13.34,306000.0,9.4058,9.4983,9.4058,9.4912,306000.0
2010-06-02 15:00:00,13.34,13.42,13.33,13.42,793500.0,9.4912,9.5481,9.4841,9.5481,793500.0
2010-06-02 15:30:00,13.41,13.53,13.38,13.53,1845500.0,9.541,9.6264,9.5197,9.6264,1845500.0
2010-06-03 09:30:00,13.7,13.7,13.29,13.35,1082500.0,9.7474,9.7474,9.4556,9.4983,1082500.0
2010-06-03 10:00:00,13.35,13.35,13.12,13.18,1199000.0,9.4983,9.4983,9.3347,9.3774,1199000.0
2010-06-03 10:30:00,13.17,13.18,13.01,13.01,1243000.0,9.3703,9.3774,9.2564,9.2564,1243000.0
2010-06-03 11:00:00,13.02,13.1,12.94,12.96,1020000.0,9.2635,9.3205,9.2066,9.2209,1020000.0
2010-06-03 11:30:00,12.96,12.98,12.88,12.92,831500.0,9.2209,9.2351,9.1639,9.1924,831500.0
2010-06-03 12:00:00,12.92,13.02,12.86,12.88,1333000.0,9.1924,9.2635,9.1497,9.1639,1333000.0
2010-06-03 12:30:00,12.88,12.96,12.8,12.81,1278000.0,9.1639,9.2209,9.107,9.1141,1278000.0
2010-06-03 13:00:00,12.81,12.92,12.81,12.87,484500.0,9.1141,9.1924,9.1141,9.1568,484500.0
2010-06-03 13:30:00,12.87,12.94,12.82,12.86,736500.0,9.1568,9.2066,9.1212,9.1497,736500.0
2010-06-03 14:00:00,12.87,12.9,12.81,12.83,1222500.0,9.1568,9.1782,9.1141,9.1284,1222500.0
2010-06-03 14:30:00,12.82,12.92,12.8,12.91,1538000.0,9.1212,9.1924,9.107,9.1853,1538000.0
2010-06-03 15:00:00,12.91,13.05,12.91,13.04,1224000.0,9.1853,9.2849,9.1853,9.2778,1224000.0
2010-06-03 15:30:00,13.05,13.08,13.0,13.07,1289500.0,9.2849,9.3062,9.2493,9.2991,1289500.0
2010-06-04 09:30:00,12.84,13.0,12.82,12.94,1301500.0,9.1355,9.2493,9.1212,9.2066,1301500.0
2010-06-04 10:00:00,12.92,12.94,12.86,12.9,909500.0,9.1924,9.2066,9.1497,9.1782,909500.0
2010-06-04 10:30:00,12.9,12.98,12.88,12.89,705500.0,9.1782,9.2351,9.1639,9.171,705500.0
2010-06-04 11:00:00,12.88,12.91,12.75,12.75,588000.0,9.1639,9.1853,9.0714,9.0714,588000.0
2010-06-04 11:30:00,12.75,12.8,12.7,12.7,529000.0,9.0714,9.107,9.0359,9.0359,529000.0
2010-06-04 12:00:00,12.7,12.72,12.65,12.66,1031500.0,9.0359,9.0501,9.0003,9.0074,1031500.0
2010-06-04 12:30:00,12.66,12.66,12.57,12.59,707000.0,9.0074,9.0074,8.9434,8.9576,707000.0
2010-06-04 13:00:00,12.59,12.61,12.46,12.47,880500.0,8.9576,8.9718,8.8651,8.8722,880500.0
2010-06-04 13:30:00,12.47,12.5,12.38,12.39,1019000.0,8.8722,8.8936,8.8082,8.8153,1019000.0
2010-06-04 14:00:00,12.39,12.4,12.3,12.31,1168500.0,8.8153,8.8224,8.7513,8.7584,1168500.0
2010-06-04 14:30:00,12.31,12.37,12.14,12.14,1619500.0,8.7584,8.8011,8.6374,8.6374,1619500.0
2010-06-04 15:00:00,12.14,12.27,12.14,12.22,1405000.0,8.6374,8.7299,8.6374,8.6944,1405000.0
2010-06-04 15:30:00,12.22,12.24,12.12,12.17,3360500.0,8.6944,8.7086,8.6232,8.6588,3360500.0
2010-06-07 09:30:00,12.23,12.31,12.05,12.27,1622000.0,8.7015,8.7584,8.5734,8.7299,1622000.0
2010-06-07 10:00:00,12.27,12.39,12.24,12.31,1647500.0,8.7299,8.8153,8.7086,8.7584,1647500.0
2010-06-07 10:30:00,12.31,12.31,12.12,12.15,1309000.0,8.7584,8.7584,8.6232,8.6445,1309000.0
2010-06-07 11:00:00,12.17,12.2,12.11,12.18,902500.0,8.6588,8.6801,8.6161,8.6659,902500.0
2010-06-07 11:30:00,12.17,12.22,12.15,12.22,728000.0,8.6588,8.6944,8.6445,8.6944,728000.0
2010-06-07 12:00:00,12.22,12.26,12.14,12.14,546500.0,8.6944,8.7228,8.6374,8.6374,546500.0
2010-06-07 12:30:00,12.14,12.2,12.14,12.16,568500.0,8.6374,8.6801,8.6374,8.6517,568500.0
2010-06-07 13:00:00,12.16,12.17,12.12,12.15,427500.0,8.6517,8.6588,8.6232,8.6445,427500.0
2010-06-07 13:30:00,12.15,12.16,12.06,12.07,648500.0,8.6445,8.6517,8.5805,8.5876,648500.0
2010-06-07 14:00:00,12.07,12.08,11.99,12.03,800500.0,8.5876,8.5947,8.5307,8.5592,800500.0
2010-06-07 14:30:00,12.04,12.05,11.98,12.0,710000.0,8.5663,8.5734,8.5236,8.5378,710000.0
2010-06-07 15:00:00,12.0,12.09,11.89,11.89,889500.0,8.5378,8.6019,8.4596,8.4596,889500.0
2010-06-07 15:30:00,11.89,11.93,11.82,11.83,1904500.0,8.4596,8.488,8.4098,8.4169,1904500.0
2010-06-08 09:30:00,11.86,12.0,11.69,11.7,865000.0,8.4382,8.5378,8.3173,8.3244,865000.0
2010-06-08 10:00:00,11.71,11.79,11.63,11.68,1321500.0,8.3315,8.3884,8.2746,8.3101,1321500.0
2010-06-08 10:30:00,11.69,11.72,11.55,11.66,934000.0,8.3173,8.3386,8.2177,8.2959,934000.0
2010-06-08 11:00:00,11.65,11.71,11.57,11.66,977500.0,8.2888,8.3315,8.2319,8.2959,977500.0
2010-06-08 11:30:00,11.66,11.77,11.63,11.71,727000.0,8.2959,8.3742,8.2746,8.3315,727000.0
2010-06-08 12:00:00,11.71,11.75,11.7,11.73,533500.0,8.3315,8.36,8.3244,8.3457,533500.0
2010-06-08 12:30:00,11.73,11.74,11.68,11.72,436500.0,8.3457,8.3528,8.3101,8.3386,436500.0
2010-06-08 13:00:00,11.72,11.73,11.64,11.65,479500.0,8.3386,8.3457,8.2817,8.2888,479500.0
2010-06-08 13:30:00,11.64,11.65,11.51,11.55,949500.0,8.2817,8.2888,8.1892,8.2177,949500.0
2010-06-08 14:00:00,11.55,11.68,11.55,11.64,825500.0,8.2177,8.3101,8.2177,8.2817,825500.0
2010-06-08 14:30:00,11.64,11.67,11.53,11.54,748500.0,8.2817,8.303,8.2034,8.2105,748500.0
2010-06-08 15:00:00,11.54,11.65,11.52,11.65,1031500.0,8.2105,8.2888,8.1963,8.2888,1031500.0
2010-06-08 15:30:00,11.65,11.72,11.62,11.7,1999000.0,8.2888,8.3386,8.2675,8.3244,1999000.0
2010-06-09 09:30:00,11.88,11.95,11.81,11.87,992000.0,8.4524,8.5023,8.4026,8.4453,992000.0
2010-06-09 10:00:00,11.87,11.87,11.76,11.81,795000.0,8.4453,8.4453,8.3671,8.4026,795000.0
2010-06-09 10:30:00,11.81,11.88,11.76,11.88,979000.0,8.4026,8.4524,8.3671,8.4524,979000.0
2010-06-09 11:00:00,11.88,11.97,11.87,11.97,674500.0,8.4524,8.5165,8.4453,8.5165,674500.0
2010-06-09 11:30:00,11.97,12.15,11.96,12.12,1381000.0,8.5165,8.6445,8.5094,8.6232,1381000.0
2010-06-09 12:00:00,12.12,12.12,12.02,12.04,801000.0,8.6232,8.6232,8.5521,8.5663,801000.0
2010-06-09 12:30:00,12.04,12.06,12.0,12.02,424000.0,8.5663,8.5805,8.5378,8.5521,424000.0
2010-06-09 13:00:00,12.02,12.06,12.0,12.03,681500.0,8.5521,8.5805,8.5378,8.5592,681500.0
2010-06-09 13:30:00,12.02,12.03,11.97,12.02,825500.0,8.5521,8.5592,8.5165,8.5521,825500.0
2010-06-09 14:00:00,12.02,12.03,11.94,11.99,434000.0,8.5521,8.5592,8.4951,8.5307,434000.0
2010-06-09 14:30:00,11.99,12.01,11.83,11.84,652500.0,8.5307,8.5449,8.4169,8.424,652500.0
2010-06-09 15:00:00,11.84,11.87,11.75,11.82,1146000.0,8.424,8.4453,8.36,8.4098,1146000.0
2010-06-09 15:30:00,11.82,11.83,11.71,11.79,2067500.0,8.4098,8.4169,8.3315,8.3884,2067500.0
2010-06-10 09:30:00,12.28,12.55,11.96,12.54,2910500.0,8.737,8.9291,8.5094,8.922,2910500.0
2010-06-10 10:00:00,12.54,12.55,12.43,12.5,1630000.0,8.922,8.9291,8.8438,8.8936,1630000.0
2010-06-10 10:30:00,12.49,12.76,12.49,12.74,1629000.0,8.8865,9.0786,8.8865,9.0643,1629000.0
2010-06-10 11:00:00,12.74,12.77,12.61,12.64,940500.0,9.0643,9.0857,8.9718,8.9932,940500.0
2010-06-10 11:30:00,12.65,12.66,12.57,12.6,891500.0,9.0003,9.0074,8.9434,8.9647,891500.0
2010-06-10 12:00:00,12.6,12.66,12.55,12.59,677000.0,8.9647,9.0074,8.9291,8.9576,677000.0
2010-06-10 12:30:00,12.59,12.61,12.5,12.61,989000.0,8.9576,8.9718,8.8936,8.9718,989000.0
2010-06-10 13:00:00,12.61,12.68,12.59,12.68,1066500.0,8.9718,9.0216,8.9576,9.0216,1066500.0
2010-06-10 13:30:00,12.68,12.7,12.61,12.68,1103500.0,9.0216,9.0359,8.9718,9.0216,1103500.0
2010-06-10 14:00:00,12.68,12.75,12.66,12.74,824000.0,9.0216,9.0714,9.0074,9.0643,824000.0
2010-06-10 14:30:00,12.74,12.77,12.73,12.76,951500.0,9.0643,9.0857,9.0572,9.0786,951500.0
2010-06-10 15:00:00,12.76,12.88,12.74,12.87,1480500.0,9.0786,9.1639,9.0643,9.1568,1480500.0
2010-06-10 15:30:00,12.87,12.93,12.85,12.87,3254500.0,9.1568,9.1995,9.1426,9.1568,3254500.0
2010-06-11 09:30:00,12.84,12.97,12.78,12.95,1545000.0,9.1355,9.228,9.0928,9.2137,1545000.0
2010-06-11 10:00:00,12.95,13.04,12.95,13.0,1435500.0,9.2137,9.2778,9.2137,9.2493,1435500.0
2010-06-11 10:30:00,12.99,13.01,12.88,12.9,1036500.0,9.2422,9.2564,9.1639,9.1782,1036500.0
2010-06-11 11:00:00,12.9,12.93,12.84,12.9,820000.0,9.1782,9.1995,9.1355,9.1782,820000.0
2010-06-11 11:30:00,12.9,12.94,12.88,12.91,776000.0,9.1782,9.2066,9.1639,9.1853,776000.0
2010-06-11 12:00:00,12.91,12.97,12.89,12.94,862500.0,9.1853,9.228,9.171,9.2066,862500.0
2010-06-11 12:30:00,12.94,12.99,12.91,12.93,746500.0,9.2066,9.2422,9.1853,9.1995,746500.0
2010-06-11 13:00:00,12.93,13.0,12.93,12.98,586000.0,9.1995,9.2493,9.1995,9.2351,586000.0
2010-06-11 13:30:00,12.98,12.98,12.88,12.89,663000.0,9.2351,9.2351,9.1639,9.171,663000.0
2010-06-11 14:00:00,12.89,12.94,12.88,12.94,986000.0,9.171,9.2066,9.1639,9.2066,986000.0
2010-06-11 14:30:00,12.94,12.97,12.93,12.96,582000.0,9.2066,9.228,9.1995,9.2209,582000.0
2010-06-11 15:00:00,12.96,12.99,12.92,12.98,774000.0,9.2209,9.2422,9.1924,9.2351,774000.0
2010-06-11 15:30:00,12.98,13.07,12.98,13.06,1774000.0,9.2351,9.2991,9.2351,9.292,1774000.0
2010-06-14 09:30:00,13.1,13.2,13.0,13.09,1380500.0,9.3205,9.3916,9.2493,9.3133,1380500.0
2010-06-14 10:00:00,13.09,13.12,12.94,13.0,1238000.0,9.3133,9.3347,9.2066,9.2493,1238000.0
2010-06-14 10:30:00,13.0,13.01,12.85,12.88,1053500.0,9.2493,9.2564,9.1426,9.1639,1053500.0
2010-06-14 11:00:00,12.88,13.0,12.85,12.94,767000.0,9.1639,9.2493,9.1426,9.2066,767000.0
2010-06-14 11:30:00,12.94,12.99,12.93,12.97,920500.0,9.2066,9.2422,9.1995,9.228,920500.0
2010-06-14 12:00:00,12.97,13.0,12.95,13.0,905500.0,9.228,9.2493,9.2137,9.2493,905500.0
2010-06-14 12:30:00,13.0,13.0,12.9,12.9,895500.0,9.2493,9.2493,9.1782,9.1782,895500.0
2010-06-14 13:00:00,12.9,12.93,12.8,12.82,844500.0,9.1782,9.1995,9.107,9.1212,844500.0
2010-06-14 13:30:00,12.82,12.84,12.71,12.71,684000.0,9.1212,9.1355,9.043,9.043,684000.0
2010-06-14 14:00:00,12.7,12.73,12.57,12.64,978500.0,9.0359,9.0572,8.9434,8.9932,978500.0
2010-06-14 14:30:00,12.64,12.64,12.57,12.59,1046000.0,8.9932,8.9932,8.9434,8.9576,1046000.0
2010-06-14 15:00:00,12.59,12.61,12.52,12.55,995000.0,8.9576,8.9718,8.9078,8.9291,995000.0
2010-06-14 15:30:00,12.55,12.55,12.41,12.43,2559000.0,8.9291,8.9291,8.8295,8.8438,2559000.0
2010-06-15 09:30:00,12.51,12.74,12.44,12.72,1112000.0,8.9007,9.0643,8.8509,9.0501,1112000.0
2010-06-15 10:00:00,12.72,12.85,12.7,12.81,1105500.0,9.0501,9.1426,9.0359,9.1141,1105500.0
2010-06-15 10:30:00,12.82,12.93,12.79,12.92,1105000.0,9.1212,9.1995,9.0999,9.1924,1105000.0
2010-06-15 11:00:00,12.92,12.95,12.84,12.84,1092000.0,9.1924,9.2137,9.1355,9.1355,1092000.0
2010-06-15 11:30:00,12.84,12.9,12.82,12.89,710500.0,9.1355,9.1782,9.1212,9.171,710500.0
2010-06-15 12:00:00,12.89,12.89,12.82,12.83,842500.0,9.171,9.171,9.1212,9.1284,842500.0
2010-06-15 12:30:00,12.83,12.87,12.82,12.87,607000.0,9.1284,9.1568,9.1212,9.1568,607000.0
2010-06-15 13:00:00,12.87,12.92,12.84,12.88,528500.0,9.1568,9.1924,9.1355,9.1639,528500.0
2010-06-15 13:30:00,12.88,12.9,12.84,12.86,514000.0,9.1639,9.1782,9.1355,9.1497,514000.0
2010-06-15 14:00:00,12.86,12.92,12.85,12.91,504500.0,9.1497,9.1924,9.1426,9.1853,504500.0
2010-06-15 14:30:00,12.9,12.94,12.89,12.93,527000.0,9.1782,9.2066,9.171,9.1995,527000.0
2010-06-15 15:00:00,12.93,12.95,12.92,12.95,804000.0,9.1995,9.2137,9.1924,9.2137,804000.0
2010-06-15 15:30:00,12.95,12.97,12.92,12.95,1278000.0,9.2137,9.228,9.1924,9.2137,1278000.0
2010-06-16 09:30:00,12.89,12.9,12.78,12.83,1056500.0,9.171,9.1782,9.0928,9.1284,1056500.0
2010-06-16 10:00:00,12.84,12.87,12.79,12.83,913000.0,9.1355,9.1568,9.0999,9.1284,913000.0
2010-06-16 10:30:00,12.83,12.9,12.8,12.89,427500.0,9.1284,9.1782,9.107,9.171,427500.0
2010-06-16 11:00:00,12.88,13.07,12.87,13.07,1022000.0,9.1639,9.2991,9.1568,9.2991,1022000.0
2010-06-16 11:30:00,13.07,13.12,12.99,13.06,1510000.0,9.2991,9.3347,9.2422,9.292,1510000.0
2010-06-16 12:00:00,13.06,13.09,13.02,13.03,840500.0,9.292,9.3133,9.2635,9.2707,840500.0
2010-06-16 12:30:00,13.04,13.04,12.94,13.0,622500.0,9.2778,9.2778,9.2066,9.2493,622500.0
2010-06-16 13:00:00,13.0,13.04,12.97,13.03,385500.0,9.2493,9.2778,9.228,9.2707,385500.0
2010-06-16 13:30:00,13.03,13.04,12.99,13.02,375500.0,9.2707,9.2778,9.2422,9.2635,375500.0
2010-06-16 14:00:00,13.02,13.05,13.0,13.01,607000.0,9.2635,9.2849,9.2493,9.2564,607000.0
2010-06-16 14:30:00,13.01,13.09,13.0,13.08,1141500.0,9.2564,9.3133,9.2493,9.3062,1141500.0
2010-06-16 15:00:00,13.08,13.08,12.98,12.98,695500.0,9.3062,9.3062,9.2351,9.2351,695500.0
2010-06-16 15:30:00,12.98,13.05,12.96,13.04,1129500.0,9.2351,9.2849,9.2209,9.2778,1129500.0
2010-06-17 09:30:00,13.13,13.15,12.88,12.94,635500.0,9.3418,9.356,9.1639,9.2066,635500.0
2010-06-17 10:00:00,12.94,12.94,12.77,12.78,740000.0,9.2066,9.2066,9.0857,9.0928,740000.0
2010-06-17 10:30:00,12.79,12.8,12.69,12.76,510000.0,9.0999,9.107,9.0287,9.0786,510000.0
2010-06-17 11:00:00,12.76,12.87,12.7,12.86,600500.0,9.0786,9.1568,9.0359,9.1497,600500.0
2010-06-17 11:30:00,12.86,12.89,12.81,12.81,796500.0,9.1497,9.171,9.1141,9.1141,796500.0
2010-06-17 12:00:00,12.82,12.9,12.82,12.86,769000.0,9.1212,9.1782,9.1212,9.1497,769000.0
2010-06-17 12:30:00,12.86,12.91,12.85,12.9,658000.0,9.1497,9.1853,9.1426,9.1782,658000.0
2010-06-17 13:00:00,12.9,12.93,12.84,12.93,580500.0,9.1782,9.1995,9.1355,9.1995,580500.0
2010-06-17 13:30:00,12.93,12.93,12.86,12.93,532000.0,9.1995,9.1995,9.1497,9.1995,532000.0
2010-06-17 14:00:00,12.93,12.95,12.84,12.85,419000.0,9.1995,9.2137,9.1355,9.1426,419000.0
2010-06-17 14:30:00,12.85,12.86,12.82,12.83,490500.0,9.1426,9.1497,9.1212,9.1284,490500.0
2010-06-17 15:00:00,12.83,12.87,12.79,12.84,937500.0,9.1284,9.1568,9.0999,9.1355,937500.0
2010-06-17 15:30:00,12.84,13.03,12.84,13.02,2149500.0,9.1355,9.2707,9.1355,9.2635,2149500.0
2010-06-18 09:30:00,12.98,13.0,12.76,12.77,1278000.0,9.2351,9.2493,9.0786,9.0857,1278000.0
2010-06-18 10:00:00,12.77,12.9,12.76,12.86,636500.0,9.0857,9.1782,9.0786,9.1497,636500.0
2010-06-18 10:30:00,12.86,12.91,12.78,12.85,742500.0,9.1497,9.1853,9.0928,9.1426,742500.0
2010-06-18 11:00:00,12.85,12.85,12.76,12.76,636500.0,9.1426,9.1426,9.0786,9.0786,636500.0
2010-06-18 11:30:00,12.76,12.77,12.66,12.7,660000.0,9.0786,9.0857,9.0074,9.0359,660000.0
2010-06-18 12:00:00,12.7,12.78,12.66,12.75,783000.0,9.0359,9.0928,9.0074,9.0714,783000.0
2010-06-18 12:30:00,12.75,12.79,12.75,12.75,271500.0,9.0714,9.0999,9.0714,9.0714,271500.0
2010-06-18 13:00:00,12.76,12.79,12.73,12.76,258500.0,9.0786,9.0999,9.0572,9.0786,258500.0
2010-06-18 13:30:00,12.76,12.83,12.72,12.75,458500.0,9.0786,9.1284,9.0501,9.0714,458500.0
2010-06-18 14:00:00,12.76,12.77,12.72,12.75,230500.0,9.0786,9.0857,9.0501,9.0714,230500.0
2010-06-18 14:30:00,12.75,12.78,12.74,12.78,329000.0,9.0714,9.0928,9.0643,9.0928,329000.0
2010-06-18 15:00:00,12.78,12.79,12.74,12.78,655000.0,9.0928,9.0999,9.0643,9.0928,655000.0
2010-06-18 15:30:00,12.79,12.89,12.77,12.86,1973000.0,9.0999,9.171,9.0857,9.1497,1973000.0
2010-06-21 09:30:00,13.08,13.24,13.0,13.21,1404500.0,9.3062,9.4201,9.2493,9.3987,1404500.0
2010-06-21 10:00:00,13.22,13.22,13.02,13.05,810000.0,9.4058,9.4058,9.2635,9.2849,810000.0
2010-06-21 10:30:00,13.05,13.06,12.93,12.96,561500.0,9.2849,9.292,9.1995,9.2209,561500.0
2010-06-21 11:00:00,12.96,13.03,12.91,12.99,490500.0,9.2209,9.2707,9.1853,9.2422,490500.0
2010-06-21 11:30:00,12.99,12.99,12.89,12.95,515500.0,9.2422,9.2422,9.171,9.2137,515500.0
2010-06-21 12:00:00,12.96,12.98,12.86,12.86,316500.0,9.2209,9.2351,9.1497,9.1497,316500.0
2010-06-21 12:30:00,12.86,12.89,12.8,12.84,360500.0,9.1497,9.171,9.107,9.1355,360500.0
2010-06-21 13:00:00,12.85,12.91,12.81,12.9,759000.0,9.1426,9.1853,9.1141,9.1782,759000.0
2010-06-21 13:30:00,12.89,12.91,12.84,12.88,192000.0,9.171,9.1853,9.1355,9.1639,192000.0
2010-06-21 14:00:00,12.88,12.9,12.85,12.86,366000.0,9.1639,9.1782,9.1426,9.1497,366000.0
2010-06-21 14:30:00,12.86,12.88,12.81,12.81,384000.0,9.1497,9.1639,9.1141,9.1141,384000.0
2010-06-21 15:00:00,12.82,12.83,12.71,12.73,449500.0,9.1212,9.1284,9.043,9.0572,449500.0
2010-06-21 15:30:00,12.73,12.8,12.67,12.79,1066000.0,9.0572,9.107,9.0145,9.0999,1066000.0
2010-06-22 09:30:00,12.84,12.98,12.84,12.94,1014000.0,9.1355,9.2351,9.1355,9.2066,1014000.0
2010-06-22 10:00:00,12.94,12.94,12.86,12.9,862000.0,9.2066,9.2066,9.1497,9.1782,862000.0
2010-06-22 10:30:00,12.9,13.1,12.88,13.09,743000.0,9.1782,9.3205,9.1639,9.3133,743000.0
2010-06-22 11:00:00,13.09,13.16,13.02,13.13,1185000.0,9.3133,9.3631,9.2635,9.3418,1185000.0
2010-06-22 11:30:00,13.13,13.22,13.12,13.12,494500.0,9.3418,9.4058,9.3347,9.3347,494500.0
2010-06-22 12:00:00,13.13,13.18,13.09,13.1,579000.0,9.3418,9.3774,9.3133,9.3205,579000.0
2010-06-22 12:30:00,13.1,13.1,13.0,13.1,470500.0,9.3205,9.3205,9.2493,9.3205,470500.0
2010-06-22 13:00:00,13.09,13.09,13.02,13.06,372000.0,9.3133,9.3133,9.2635,9.292,372000.0
2010-06-22 13:30:00,13.06,13.15,13.03,13.08,346500.0,9.292,9.356,9.2707,9.3062,346500.0
2010-06-22 14:00:00,13.08,13.08,13.0,13.02,460500.0,9.3062,9.3062,9.2493,9.2635,460500.0
2010-06-22 14:30:00,13.01,13.02,12.89,12.93,990500.0,9.2564,9.2635,9.171,9.1995,990500.0
2010-06-22 15:00:00,12.92,12.97,12.88,12.89,635500.0,9.1924,9.228,9.1639,9.171,635500.0
2010-06-22 15:30:00,12.89,12.93,12.88,12.9,1624000.0,9.171,9.1995,9.1639,9.1782,1624000.0
2010-06-23 09:30:00,12.94,12.99,12.84,12.95,1458500.0,9.2066,9.2422,9.1355,9.2137,1458500.0
2010-06-23 10:00:00,12.96,12.98,12.84,12.96,917500.0,9.2209,9.2351,9.1355,9.2209,917500.0
2010-06-23 10:30:00,12.97,13.13,12.96,13.11,1072000.0,9.228,9.3418,9.2209,9.3276,1072000.0
2010-06-23 11:00:00,13.11,13.15,13.01,13.02,623500.0,9.3276,9.356,9.2564,9.2635,623500.0
2010-06-23 11:30:00,13.02,13.03,12.95,13.0,478500.0,9.2635,9.2707,9.2137,9.2493,478500.0
2010-06-23 12:00:00,12.99,13.08,12.99,13.03,427500.0,9.2422,9.3062,9.2422,9.2707,427500.0
2010-06-23 12:30:00,13.02,13.06,13.0,13.05,276500.0,9.2635,9.292,9.2493,9.2849,276500.0
2010-06-23 13:00:00,13.05,13.07,13.02,13.06,342500.0,9.2849,9.2991,9.2635,9.292,342500.0
2010-06-23 13:30:00,13.06,13.12,13.06,13.12,354000.0,9.292,9.3347,9.292,9.3347,354000.0
2010-06-23 14:00:00,13.11,13.17,13.09,13.15,612500.0,9.3276,9.3703,9.3133,9.356,612500.0
2010-06-23 14:30:00,13.15,13.25,13.1,13.15,1056000.0,9.356,9.4272,9.3205,9.356,1056000.0
2010-06-23 15:00:00,13.15,13.22,13.09,13.21,1243500.0,9.356,9.4058,9.3133,9.3987,1243500.0
2010-06-23 15:30:00,13.22,13.26,13.17,13.19,1578000.0,9.4058,9.4343,9.3703,9.3845,1578000.0
2010-06-24 09:30:00,13.13,13.25,13.07,13.13,1318000.0,9.3418,9.4272,9.2991,9.3418,1318000.0
2010-06-24 10:00:00,13.14,13.22,13.09,13.2,444000.0,9.3489,9.4058,9.3133,9.3916,444000.0
2010-06-24 10:30:00,13.2,13.2,12.9,12.97,626000.0,9.3916,9.3916,9.1782,9.228,626000.0
2010-06-24 11:00:00,12.97,13.08,12.97,13.08,1038000.0,9.228,9.3062,9.228,9.3062,1038000.0
2010-06-24 11:30:00,13.08,13.1,13.03,13.03,416000.0,9.3062,9.3205,9.2707,9.2707,416000.0
2010-06-24 12:00:00,13.05,13.12,13.0,13.02,401500.0,9.2849,9.3347,9.2493,9.2635,401500.0
2010-06-24 12:30:00,13.01,13.09,13.0,13.07,465000.0,9.2564,9.3133,9.2493,9.2991,465000.0
2010-06-24 13:00:00,13.07,13.08,13.0,13.03,307000.0,9.2991,9.3062,9.2493,9.2707,307000.0
2010-06-24 13:30:00,13.02,13.04,12.97,13.03,435500.0,9.2635,9.2778,9.228,9.2707,435500.0
2010-06-24 14:00:00,13.03,13.04,12.98,12.99,394500.0,9.2707,9.2778,9.2351,9.2422,394500.0
2010-06-24 14:30:00,12.99,13.0,12.86,12.88,464000.0,9.2422,9.2493,9.1497,9.1639,464000.0
2010-06-24 15:00:00,12.89,12.94,12.8,12.91,1275000.0,9.171,9.2066,9.107,9.1853,1275000.0
2010-06-24 15:30:00,12.9,12.99,12.88,12.94,2034000.0,9.1782,9.2422,9.1639,9.2066,2034000.0
2010-06-25 09:30:00,13.01,13.08,12.86,13.06,683500.0,9.2564,9.3062,9.1497,9.292,683500.0
2010-06-25 10:00:00,13.07,13.35,13.05,13.23,2814000.0,9.2991,9.4983,9.2849,9.413,2814000.0
2010-06-25 10:30:00,13.23,13.24,13.07,13.15,1403500.0,9.413,9.4201,9.2991,9.356,1403500.0
2010-06-25 11:00:00,13.15,13.33,13.14,13.32,1308000.0,9.356,9.4841,9.3489,9.477,1308000.0
2010-06-25 11:30:00,13.31,13.34,13.22,13.32,600500.0,9.4699,9.4912,9.4058,9.477,600500.0
2010-06-25 12:00:00,13.32,13.34,13.27,13.31,501000.0,9.477,9.4912,9.4414,9.4699,501000.0
2010-06-25 12:30:00,13.3,13.36,13.24,13.27,351000.0,9.4628,9.5054,9.4201,9.4414,351000.0
2010-06-25 13:00:00,13.28,13.42,13.28,13.41,392500.0,9.4485,9.5481,9.4485,9.541,392500.0
2010-06-25 13:30:00,13.41,13.45,13.38,13.43,500500.0,9.541,9.5695,9.5197,9.5552,500500.0
2010-06-25 14:00:00,13.43,13.52,13.41,13.49,769500.0,9.5552,9.6193,9.541,9.5979,769500.0
2010-06-25 14:30:00,13.48,13.51,13.44,13.46,720500.0,9.5908,9.6122,9.5624,9.5766,720500.0
2010-06-25 15:00:00,13.46,13.5,13.41,13.49,1176000.0,9.5766,9.6051,9.541,9.5979,1176000.0
2010-06-25 15:30:00,13.49,13.58,13.46,13.53,2653500.0,9.5979,9.662,9.5766,9.6264,2653500.0
2010-06-28 09:30:00,13.44,13.5,13.28,13.37,792500.0,9.5624,9.6051,9.4485,9.5126,792500.0
2010-06-28 10:00:00,13.36,13.39,13.21,13.27,1350500.0,9.5054,9.5268,9.3987,9.4414,1350500.0
2010-06-28 10:30:00,13.27,13.34,13.23,13.32,924000.0,9.4414,9.4912,9.413,9.477,924000.0
2010-06-28 11:00:00,13.32,13.43,13.29,13.36,789500.0,9.477,9.5552,9.4556,9.5054,789500.0
2010-06-28 11:30:00,13.37,13.38,13.21,13.22,418500.0,9.5126,9.5197,9.3987,9.4058,418500.0
2010-06-28 12:00:00,13.21,13.25,13.17,13.23,455500.0,9.3987,9.4272,9.3703,9.413,455500.0
2010-06-28 12:30:00,13.23,13.25,13.13,13.2,313500.0,9.413,9.4272,9.3418,9.3916,313500.0
2010-06-28 13:00:00,13.2,13.2,13.02,13.05,846000.0,9.3916,9.3916,9.2635,9.2849,846000.0
2010-06-28 13:30:00,13.05,13.05,12.96,13.04,722500.0,9.2849,9.2849,9.2209,9.2778,722500.0
2010-06-28 14:00:00,13.03,13.05,13.0,13.0,608000.0,9.2707,9.2849,9.2493,9.2493,608000.0
2010-06-28 14:30:00,13.0,13.07,12.99,13.02,1099000.0,9.2493,9.2991,9.2422,9.2635,1099000.0
2010-06-28 15:00:00,13.01,13.03,12.86,12.88,1403000.0,9.2564,9.2707,9.1497,9.1639,1403000.0
2010-06-28 15:30:00,12.88,12.99,12.86,12.92,2540000.0,9.1639,9.2422,9.1497,9.1924,2540000.0
2010-06-29 09:30:00,12.65,12.74,12.48,12.54,1433500.0,9.0003,9.0643,8.8793,8.922,1433500.0
2010-06-29 10:00:00,12.53,12.61,12.43,12.43,683500.0,8.9149,8.9718,8.8438,8.8438,683500.0
2010-06-29 10:30:00,12.43,12.6,12.43,12.57,435000.0,8.8438,8.9647,8.8438,8.9434,435000.0
2010-06-29 11:00:00,12.57,12.64,12.51,12.53,444500.0,8.9434,8.9932,8.9007,8.9149,444500.0
2010-06-29 11:30:00,12.52,12.55,12.49,12.49,401500.0,8.9078,8.9291,8.8865,8.8865,401500.0
2010-06-29 12:00:00,12.49,12.54,12.43,12.52,297000.0,8.8865,8.922,8.8438,8.9078,297000.0
2010-06-29 12:30:00,12.52,12.53,12.46,12.5,354500.0,8.9078,8.9149,8.8651,8.8936,354500.0
2010-06-29 13:00:00,12.49,12.5,12.43,12.44,329500.0,8.8865,8.8936,8.8438,8.8509,329500.0
2010-06-29 13:30:00,12.43,12.43,12.36,12.39,752500.0,8.8438,8.8438,8.794,8.8153,752500.0
2010-06-29 14:00:00,12.39,12.47,12.37,12.44,599500.0,8.8153,8.8722,8.8011,8.8509,599500.0
2010-06-29 14:30:00,12.44,12.46,12.39,12.41,584000.0,8.8509,8.8651,8.8153,8.8295,584000.0
2010-06-29 15:00:00,12.41,12.44,12.32,12.36,1189500.0,8.8295,8.8509,8.7655,8.794,1189500.0
2010-06-29 15:30:00,12.36,12.43,12.29,12.4,1828500.0,8.794,8.8438,8.7442,8.8224,1828500.0
2010-06-30 09:30:00,12.62,12.96,12.6,12.9,1944500.0,8.9789,9.2209,8.9647,9.1782,1944500.0
2010-06-30 10:00:00,12.9,12.97,12.8,12.83,1069500.0,9.1782,9.228,9.107,9.1284,1069500.0
2010-06-30 10:30:00,12.82,12.86,12.76,12.77,1313000.0,9.1212,9.1497,9.0786,9.0857,1313000.0
2010-06-30 11:00:00,12.78,13.02,12.74,12.98,1365000.0,9.0928,9.2635,9.0643,9.2351,1365000.0
2010-06-30 11:30:00,12.98,13.17,12.97,13.1,1252500.0,9.2351,9.3703,9.228,9.3205,1252500.0
2010-06-30 12:00:00,13.1,13.15,13.06,13.07,805500.0,9.3205,9.356,9.292,9.2991,805500.0
2010-06-30 12:30:00,13.07,13.09,13.0,13.05,704500.0,9.2991,9.3133,9.2493,9.2849,704500.0
2010-06-30 13:00:00,13.06,13.11,13.04,13.09,355000.0,9.292,9.3276,9.2778,9.3133,355000.0
2010-06-30 13:30:00,13.08,13.09,12.99,13.01,307000.0,9.3062,9.3133,9.2422,9.2564,307000.0
2010-06-30 14:00:00,13.0,13.02,12.87,12.9,705500.0,9.2493,9.2635,9.1568,9.1782,705500.0
2010-06-30 14:30:00,12.9,12.93,12.85,12.86,527000.0,9.1782,9.1995,9.1426,9.1497,527000.0
2010-06-30 15:00:00,12.86,12.91,12.76,12.77,807000.0,9.1497,9.1853,9.0786,9.0857,807000.0
2010-06-30 15:30:00,12.77,12.78,12.62,12.68,3406000.0,9.0857,9.0928,8.9789,9.0216,3406000.0
2010-07-01 09:30:00,12.83,13.01,12.7,12.87,1240000.0,9.1284,9.2564,9.0359,9.1568,1240000.0
2010-07-01 10:00:00,12.87,12.89,12.73,12.84,1050000.0,9.1568,9.171,9.0572,9.1355,1050000.0
2010-07-01 10:30:00,12.84,12.86,12.64,12.67,845000.0,9.1355,9.1497,8.9932,9.0145,845000.0
2010-07-01 11:00:00,12.67,12.83,12.61,12.82,878000.0,9.0145,9.1284,8.9718,9.1212,878000.0
2010-07-01 11:30:00,12.81,12.83,12.74,12.8,393500.0,9.1141,9.1284,9.0643,9.107,393500.0
2010-07-01 12:00:00,12.8,12.82,12.74,12.8,406500.0,9.107,9.1212,9.0643,9.107,406500.0
2010-07-01 12:30:00,12.8,13.02,12.8,12.98,726000.0,9.107,9.2635,9.107,9.2351,726000.0
2010-07-01 13:00:00,12.98,13.07,12.94,13.05,471000.0,9.2351,9.2991,9.2066,9.2849,471000.0
2010-07-01 13:30:00,13.05,13.15,13.05,13.1,971500.0,9.2849,9.356,9.2849,9.3205,971500.0
2010-07-01 14:00:00,13.09,13.19,13.09,13.12,799500.0,9.3133,9.3845,9.3133,9.3347,799500.0
2010-07-01 14:30:00,13.12,13.12,12.96,13.02,674000.0,9.3347,9.3347,9.2209,9.2635,674000.0
2010-07-01 15:00:00,13.02,13.11,12.97,13.06,711500.0,9.2635,9.3276,9.228,9.292,711500.0
2010-07-01 15:30:00,13.05,13.1,12.96,13.08,1975000.0,9.2849,9.3205,9.2209,9.3062,1975000.0
2010-07-02 09:30:00,13.13,13.23,12.99,13.21,1040500.0,9.3418,9.413,9.2422,9.3987,1040500.0
2010-07-02 10:00:00,13.21,13.4,13.17,13.36,1393500.0,9.3987,9.5339,9.3703,9.5054,1393500.0
2010-07-02 10:30:00,13.35,13.52,13.34,13.51,1456500.0,9.4983,9.6193,9.4912,9.6122,1456500.0
2010-07-02 11:00:00,13.52,13.52,13.35,13.44,1834500.0,9.6193,9.6193,9.4983,9.5624,1834500.0
2010-07-02 11:30:00,13.44,13.49,13.35,13.47,684000.0,9.5624,9.5979,9.4983,9.5837,684000.0
2010-07-02 12:00:00,13.47,13.55,13.45,13.51,529000.0,9.5837,9.6406,9.5695,9.6122,529000.0
2010-07-02 12:30:00,13.51,13.63,13.51,13.53,822000.0,9.6122,9.6975,9.6122,9.6264,822000.0
2010-07-02 13:00:00,13.53,13.73,13.48,13.59,1706000.0,9.6264,9.7687,9.5908,9.6691,1706000.0
2010-07-02 13:30:00,13.6,13.85,13.59,13.78,1959500.0,9.6762,9.8541,9.6691,9.8043,1959500.0
2010-07-02 14:00:00,13.78,13.82,13.7,13.73,1033000.0,9.8043,9.8327,9.7474,9.7687,1033000.0
2010-07-02 14:30:00,13.72,13.72,13.61,13.65,1167500.0,9.7616,9.7616,9.6833,9.7118,1167500.0
2010-07-02 15:00:00,13.66,13.73,13.63,13.7,869500.0,9.7189,9.7687,9.6975,9.7474,869500.0
2010-07-02 15:30:00,13.69,13.82,13.68,13.69,2379500.0,9.7402,9.8327,9.7331,9.7402,2379500.0
2010-07-06 09:30:00,13.91,14.18,13.86,14.08,1917000.0,9.8968,10.0889,9.8612,10.0177,1917000.0
2010-07-06 10:00:00,14.09,14.23,14.05,14.18,1562500.0,10.0248,10.1244,9.9964,10.0889,1562500.0
2010-07-06 10:30:00,14.18,14.19,14.0,14.03,1133500.0,10.0889,10.096,9.9608,9.9821,1133500.0
2010-07-06 11:00:00,14.03,14.06,13.95,13.96,928000.0,9.9821,10.0035,9.9252,9.9323,928000.0
2010-07-06 11:30:00,13.96,14.0,13.9,13.91,831000.0,9.9323,9.9608,9.8896,9.8968,831000.0
2010-07-06 12:00:00,13.91,13.91,13.75,13.79,710500.0,9.8968,9.8968,9.7829,9.8114,710500.0
2010-07-06 12:30:00,13.78,13.78,13.65,13.65,510000.0,9.8043,9.8043,9.7118,9.7118,510000.0
2010-07-06 13:00:00,13.65,13.76,13.6,13.65,509000.0,9.7118,9.79,9.6762,9.7118,509000.0
2010-07-06 13:30:00,13.65,13.65,13.41,13.45,741000.0,9.7118,9.7118,9.541,9.5695,741000.0
2010-07-06 14:00:00,13.46,13.5,13.4,13.45,811500.0,9.5766,9.6051,9.5339,9.5695,811500.0
2010-07-06 14:30:00,13.45,13.48,13.32,13.37,1279500.0,9.5695,9.5908,9.477,9.5126,1279500.0
2010-07-06 15:00:00,13.37,13.43,13.3,13.34,1057500.0,9.5126,9.5552,9.4628,9.4912,1057500.0
2010-07-06 15:30:00,13.34,13.48,13.34,13.45,2464000.0,9.4912,9.5908,9.4912,9.5695,2464000.0
2010-07-07 09:30:00,13.59,14.0,13.51,13.93,1394000.0,9.6691,9.9608,9.6122,9.911,1394000.0
2010-07-07 10:00:00,13.94,13.94,13.72,13.81,971500.0,9.9181,9.9181,9.7616,9.8256,971500.0
2010-07-07 10:30:00,13.82,13.97,13.8,13.91,681500.0,9.8327,9.9395,9.8185,9.8968,681500.0
2010-07-07 11:00:00,13.9,13.91,13.83,13.89,854000.0,9.8896,9.8968,9.8398,9.8825,854000.0
2010-07-07 11:30:00,13.89,13.9,13.72,13.74,693500.0,9.8825,9.8896,9.7616,9.7758,693500.0
2010-07-07 12:00:00,13.74,13.78,13.72,13.76,504500.0,9.7758,9.8043,9.7616,9.79,504500.0
2010-07-07 12:30:00,13.77,13.83,13.77,13.81,415000.0,9.7972,9.8398,9.7972,9.8256,415000.0
2010-07-07 13:00:00,13.81,13.93,13.8,13.93,388500.0,9.8256,9.911,9.8185,9.911,388500.0
2010-07-07 13:30:00,13.92,13.95,13.89,13.91,747000.0,9.9039,9.9252,9.8825,9.8968,747000.0
2010-07-07 14:00:00,13.92,13.99,13.89,13.96,711500.0,9.9039,9.9537,9.8825,9.9323,711500.0
2010-07-07 14:30:00,13.96,13.97,13.89,13.93,692500.0,9.9323,9.9395,9.8825,9.911,692500.0
2010-07-07 15:00:00,13.93,14.01,13.89,13.95,1291000.0,9.911,9.9679,9.8825,9.9252,1291000.0
2010-07-07 15:30:00,13.95,14.0,13.91,13.98,2146000.0,9.9252,9.9608,9.8968,9.9466,2146000.0
2010-07-08 09:30:00,14.02,14.28,14.02,14.23,1141500.0,9.975,10.16,9.975,10.1244,1141500.0
2010-07-08 10:00:00,14.22,14.29,14.16,14.19,787500.0,10.1173,10.1671,10.0746,10.096,787500.0
2010-07-08 10:30:00,14.19,14.27,14.11,14.26,930500.0,10.096,10.1529,10.0391,10.1458,930500.0
2010-07-08 11:00:00,14.25,14.36,14.2,14.32,1001000.0,10.1387,10.2169,10.1031,10.1885,1001000.0
2010-07-08 11:30:00,14.32,14.33,14.2,14.25,671500.0,10.1885,10.1956,10.1031,10.1387,671500.0
2010-07-08 12:00:00,14.25,14.42,14.23,14.42,595000.0,10.1387,10.2596,10.1244,10.2596,595000.0
2010-07-08 12:30:00,14.42,14.49,14.37,14.49,872000.0,10.2596,10.3094,10.224,10.3094,872000.0
2010-07-08 13:00:00,14.49,14.73,14.49,14.68,1353000.0,10.3094,10.4802,10.3094,10.4446,1353000.0
2010-07-08 13:30:00,14.68,14.69,14.57,14.69,945500.0,10.4446,10.4517,10.3663,10.4517,945500.0
2010-07-08 14:00:00,14.69,14.79,14.65,14.69,1657500.0,10.4517,10.5229,10.4233,10.4517,1657500.0
2010-07-08 14:30:00,14.69,14.88,14.69,14.86,1645000.0,10.4517,10.5869,10.4517,10.5727,1645000.0
2010-07-08 15:00:00,14.85,14.98,14.79,14.93,2173000.0,10.5656,10.6581,10.5229,10.6225,2173000.0
2010-07-08 15:30:00,14.93,14.94,14.68,14.72,4261500.0,10.6225,10.6296,10.4446,10.4731,4261500.0
2010-07-09 09:30:00,14.7,14.86,14.59,14.79,1940000.0,10.4588,10.5727,10.3806,10.5229,1940000.0
2010-07-09 10:00:00,14.8,14.94,14.77,14.87,1329000.0,10.53,10.6296,10.5086,10.5798,1329000.0
2010-07-09 10:30:00,14.87,14.96,14.79,14.8,815500.0,10.5798,10.6438,10.5229,10.53,815500.0
2010-07-09 11:00:00,14.8,14.92,14.8,14.86,733500.0,10.53,10.6154,10.53,10.5727,733500.0
2010-07-09 11:30:00,14.87,14.96,14.85,14.88,518500.0,10.5798,10.6438,10.5656,10.5869,518500.0
2010-07-09 12:00:00,14.88,14.99,14.88,14.95,620000.0,10.5869,10.6652,10.5869,10.6367,620000.0
2010-07-09 12:30:00,14.95,14.95,14.83,14.87,540000.0,10.6367,10.6367,10.5513,10.5798,540000.0
2010-07-09 13:00:00,14.88,14.94,14.84,14.84,382000.0,10.5869,10.6296,10.5584,10.5584,382000.0
2010-07-09 13:30:00,14.84,14.87,14.78,14.8,651500.0,10.5584,10.5798,10.5158,10.53,651500.0
2010-07-09 14:00:00,14.8,14.9,14.77,14.86,668000.0,10.53,10.6011,10.5086,10.5727,668000.0
2010-07-09 14:30:00,14.86,14.87,14.79,14.87,566000.0,10.5727,10.5798,10.5229,10.5798,566000.0
2010-07-09 15:00:00,14.86,14.88,14.78,14.8,748500.0,10.5727,10.5869,10.5158,10.53,748500.0
2010-07-09 15:30:00,14.8,14.89,14.79,14.85,1763500.0,10.53,10.594,10.5229,10.5656,1763500.0
2010-07-12 09:30:00,14.82,14.83,14.44,14.46,1311000.0,10.5442,10.5513,10.2738,10.2881,1311000.0
2010-07-12 10:00:00,14.46,14.51,14.41,14.48,679000.0,10.2881,10.3237,10.2525,10.3023,679000.0
2010-07-12 10:30:00,14.48,14.49,14.38,14.41,754000.0,10.3023,10.3094,10.2312,10.2525,754000.0
2010-07-12 11:00:00,14.41,14.45,14.33,14.41,560000.0,10.2525,10.281,10.1956,10.2525,560000.0
2010-07-12 11:30:00,14.41,14.47,14.4,14.45,509500.0,10.2525,10.2952,10.2454,10.281,509500.0
2010-07-12 12:00:00,14.45,14.53,14.4,14.41,667500.0,10.281,10.3379,10.2454,10.2525,667500.0
2010-07-12 12:30:00,14.41,14.54,14.4,14.5,825000.0,10.2525,10.345,10.2454,10.3165,825000.0
2010-07-12 13:00:00,14.5,14.66,14.49,14.6,842500.0,10.3165,10.4304,10.3094,10.3877,842500.0
2010-07-12 13:30:00,14.6,14.62,14.55,14.61,736500.0,10.3877,10.4019,10.3521,10.3948,736500.0
2010-07-12 14:00:00,14.61,14.61,14.55,14.58,589500.0,10.3948,10.3948,10.3521,10.3735,589500.0
2010-07-12 14:30:00,14.58,14.58,14.42,14.47,1105000.0,10.3735,10.3735,10.2596,10.2952,1105000.0
2010-07-12 15:00:00,14.48,14.6,14.44,14.57,1477500.0,10.3023,10.3877,10.2738,10.3663,1477500.0
2010-07-12 15:30:00,14.57,14.7,14.54,14.69,2273500.0,10.3663,10.4588,10.345,10.4517,2273500.0
2010-07-13 09:30:00,14.9,14.98,14.85,14.96,845500.0,10.6011,10.6581,10.5656,10.6438,845500.0
2010-07-13 10:00:00,14.95,15.04,14.77,14.77,1041500.0,10.6367,10.7007,10.5086,10.5086,1041500.0
2010-07-13 10:30:00,14.78,14.86,14.68,14.83,938500.0,10.5158,10.5727,10.4446,10.5513,938500.0
2010-07-13 11:00:00,14.84,14.92,14.84,14.91,740000.0,10.5584,10.6154,10.5584,10.6082,740000.0
2010-07-13 11:30:00,14.91,14.98,14.84,14.93,520500.0,10.6082,10.6581,10.5584,10.6225,520500.0
2010-07-13 12:00:00,14.92,15.06,14.92,15.06,846500.0,10.6154,10.715,10.6154,10.715,846500.0
2010-07-13 12:30:00,15.05,15.1,14.99,15.06,1091500.0,10.7079,10.7434,10.6652,10.715,1091500.0
2010-07-13 13:00:00,15.06,15.11,15.03,15.06,748500.0,10.715,10.7505,10.6936,10.715,748500.0
2010-07-13 13:30:00,15.06,15.13,15.06,15.12,1170000.0,10.715,10.7648,10.715,10.7577,1170000.0
2010-07-13 14:00:00,15.11,15.16,15.08,15.15,795000.0,10.7505,10.7861,10.7292,10.779,795000.0
2010-07-13 14:30:00,15.15,15.26,15.14,15.25,1257500.0,10.779,10.8573,10.7719,10.8502,1257500.0
2010-07-13 15:00:00,15.25,15.35,15.21,15.26,1994500.0,10.8502,10.9213,10.8217,10.8573,1994500.0
2010-07-13 15:30:00,15.25,15.26,15.1,15.13,3414500.0,10.8502,10.8573,10.7434,10.7648,3414500.0
2010-07-14 09:30:00,15.17,15.18,14.97,15.12,892500.0,10.7932,10.8003,10.6509,10.7577,892500.0
2010-07-14 10:00:00,15.13,15.13,14.97,15.12,1077500.0,10.7648,10.7648,10.6509,10.7577,1077500.0
2010-07-14 10:30:00,15.12,15.15,15.07,15.08,425500.0,10.7577,10.779,10.7221,10.7292,425500.0
2010-07-14 11:00:00,15.09,15.35,15.08,15.34,1162000.0,10.7363,10.9213,10.7292,10.9142,1162000.0
2010-07-14 11:30:00,15.33,15.39,15.31,15.31,896000.0,10.9071,10.9498,10.8928,10.8928,896000.0
2010-07-14 12:00:00,15.31,15.33,15.22,15.24,584500.0,10.8928,10.9071,10.8288,10.843,584500.0
2010-07-14 12:30:00,15.24,15.27,15.17,15.18,492000.0,10.843,10.8644,10.7932,10.8003,492000.0
2010-07-14 13:00:00,15.19,15.2,15.11,15.12,887000.0,10.8075,10.8146,10.7505,10.7577,887000.0
2010-07-14 13:30:00,15.12,15.17,15.1,15.12,572000.0,10.7577,10.7932,10.7434,10.7577,572000.0
2010-07-14 14:00:00,15.11,15.12,14.99,15.0,748500.0,10.7505,10.7577,10.6652,10.6723,748500.0
2010-07-14 14:30:00,15.0,15.02,14.95,14.97,757000.0,10.6723,10.6865,10.6367,10.6509,757000.0
2010-07-14 15:00:00,14.97,15.07,14.95,15.02,950000.0,10.6509,10.7221,10.6367,10.6865,950000.0
2010-07-14 15:30:00,15.02,15.1,14.92,15.06,2664000.0,10.6865,10.7434,10.6154,10.715,2664000.0
2010-07-15 09:30:00,15.06,15.22,14.96,15.21,1005000.0,10.715,10.8288,10.6438,10.8217,1005000.0
2010-07-15 10:00:00,15.2,15.23,15.04,15.13,1250500.0,10.8146,10.8359,10.7007,10.7648,1250500.0
2010-07-15 10:30:00,15.14,15.35,15.1,15.31,1261500.0,10.7719,10.9213,10.7434,10.8928,1261500.0
2010-07-15 11:00:00,15.31,15.37,15.23,15.32,804500.0,10.8928,10.9355,10.8359,10.9,804500.0
2010-07-15 11:30:00,15.32,15.48,15.31,15.43,773500.0,10.9,11.0138,10.8928,10.9782,773500.0
2010-07-15 12:00:00,15.43,15.44,15.32,15.32,388000.0,10.9782,10.9853,10.9,10.9,388000.0
2010-07-15 12:30:00,15.32,15.45,15.32,15.42,421500.0,10.9,10.9924,10.9,10.9711,421500.0
2010-07-15 13:00:00,15.42,15.5,15.42,15.49,488500.0,10.9711,11.028,10.9711,11.0209,488500.0
2010-07-15 13:30:00,15.48,15.5,15.45,15.5,1153000.0,11.0138,11.028,10.9924,11.028,1153000.0
2010-07-15 14:00:00,15.5,15.62,15.48,15.6,939000.0,11.028,11.1134,11.0138,11.0992,939000.0
2010-07-15 14:30:00,15.59,15.62,15.54,15.56,537000.0,11.0921,11.1134,11.0565,11.0707,537000.0
2010-07-15 15:00:00,15.56,15.57,15.43,15.46,1176000.0,11.0707,11.0778,10.9782,10.9996,1176000.0
2010-07-15 15:30:00,15.46,15.64,15.45,15.58,3842000.0,10.9996,11.1276,10.9924,11.0849,3842000.0
2010-07-16 09:30:00,15.47,15.54,15.31,15.33,1089500.0,11.0067,11.0565,10.8928,10.9071,1089500.0
2010-07-16 10:00:00,15.32,15.4,15.22,15.4,758000.0,10.9,10.9569,10.8288,10.9569,758000.0
2010-07-16 10:30:00,15.4,15.75,15.36,15.66,1617500.0,10.9569,11.2059,10.9284,11.1419,1617500.0
2010-07-16 11:00:00,15.66,15.67,15.55,15.65,1091000.0,11.1419,11.149,11.0636,11.1347,1091000.0
2010-07-16 11:30:00,15.65,15.68,15.59,15.62,553500.0,11.1347,11.1561,11.0921,11.1134,553500.0
2010-07-16 12:00:00,15.62,15.62,15.5,15.52,522000.0,11.1134,11.1134,11.028,11.0423,522000.0
2010-07-16 12:30:00,15.52,15.52,15.46,15.49,391500.0,11.0423,11.0423,10.9996,11.0209,391500.0
2010-07-16 13:00:00,15.49,15.5,15.37,15.37,646000.0,11.0209,11.028,10.9355,10.9355,646000.0
2010-07-16 13:30:00,15.38,15.45,15.3,15.34,594500.0,10.9426,10.9924,10.8857,10.9142,594500.0
2010-07-16 14:00:00,15.34,15.39,15.31,15.35,410000.0,10.9142,10.9498,10.8928,10.9213,410000.0
2010-07-16 14:30:00,15.35,15.42,15.33,15.39,578000.0,10.9213,10.9711,10.9071,10.9498,578000.0
2010-07-16 15:00:00,15.39,15.43,15.3,15.35,691000.0,10.9498,10.9782,10.8857,10.9213,691000.0
2010-07-16 15:30:00,15.35,15.5,15.33,15.4,2059500.0,10.9213,11.028,10.9071,10.9569,2059500.0
2010-07-19 09:30:00,15.46,15.46,15.22,15.34,1111000.0,10.9996,10.9996,10.8288,10.9142,1111000.0
2010-07-19 10:00:00,15.34,15.38,15.0,15.03,915500.0,10.9142,10.9426,10.6723,10.6936,915500.0
2010-07-19 10:30:00,15.02,15.12,14.94,14.98,759500.0,10.6865,10.7577,10.6296,10.6581,759500.0
2010-07-19 11:00:00,14.97,15.08,14.95,15.04,605500.0,10.6509,10.7292,10.6367,10.7007,605500.0
2010-07-19 11:30:00,15.04,15.06,14.99,15.04,492000.0,10.7007,10.715,10.6652,10.7007,492000.0
2010-07-19 12:00:00,15.05,15.05,14.95,15.01,376000.0,10.7079,10.7079,10.6367,10.6794,376000.0
2010-07-19 12:30:00,15.0,15.11,14.99,15.03,411000.0,10.6723,10.7505,10.6652,10.6936,411000.0
2010-07-19 13:00:00,15.04,15.05,14.9,14.91,380500.0,10.7007,10.7079,10.6011,10.6082,380500.0
2010-07-19 13:30:00,14.91,14.93,14.8,14.82,710000.0,10.6082,10.6225,10.53,10.5442,710000.0
2010-07-19 14:00:00,14.82,14.95,14.81,14.94,1053500.0,10.5442,10.6367,10.5371,10.6296,1053500.0
2010-07-19 14:30:00,14.94,15.03,14.94,15.02,829000.0,10.6296,10.6936,10.6296,10.6865,829000.0
2010-07-19 15:00:00,15.01,15.06,14.95,14.96,1251000.0,10.6794,10.715,10.6367,10.6438,1251000.0
2010-07-19 15:30:00,14.96,15.07,14.93,15.05,1747000.0,10.6438,10.7221,10.6225,10.7079,1747000.0
2010-07-20 09:30:00,14.9,15.33,14.8,15.28,1280500.0,10.6011,10.9071,10.53,10.8715,1280500.0
2010-07-20 10:00:00,15.29,15.44,15.15,15.3,961000.0,10.8786,10.9853,10.779,10.8857,961000.0
2010-07-20 10:30:00,15.3,15.38,15.26,15.33,493500.0,10.8857,10.9426,10.8573,10.9071,493500.0
2010-07-20 11:00:00,15.34,15.64,15.33,15.55,887500.0,10.9142,11.1276,10.9071,11.0636,887500.0
2010-07-20 11:30:00,15.54,15.55,15.38,15.39,569000.0,11.0565,11.0636,10.9426,10.9498,569000.0
2010-07-20 12:00:00,15.38,15.49,15.32,15.35,980000.0,10.9426,11.0209,10.9,10.9213,980000.0
2010-07-20 12:30:00,15.35,15.42,15.34,15.39,620500.0,10.9213,10.9711,10.9142,10.9498,620500.0
2010-07-20 13:00:00,15.4,15.47,15.38,15.45,445000.0,10.9569,11.0067,10.9426,10.9924,445000.0
2010-07-20 13:30:00,15.45,15.6,15.45,15.59,499000.0,10.9924,11.0992,10.9924,11.0921,499000.0
2010-07-20 14:00:00,15.6,15.62,15.56,15.61,667500.0,11.0992,11.1134,11.0707,11.1063,667500.0
2010-07-20 14:30:00,15.61,15.67,15.53,15.53,796500.0,11.1063,11.149,11.0494,11.0494,796500.0
2010-07-20 15:00:00,15.53,15.67,15.51,15.66,786500.0,11.0494,11.149,11.0351,11.1419,786500.0
2010-07-20 15:30:00,15.66,15.71,15.63,15.65,2409000.0,11.1419,11.1774,11.1205,11.1347,2409000.0
2010-07-21 09:30:00,15.85,15.99,15.68,15.86,2343000.0,11.277,11.3767,11.1561,11.2842,2343000.0
2010-07-21 10:00:00,15.85,15.91,15.74,15.74,1314500.0,11.277,11.3197,11.1988,11.1988,1314500.0
2010-07-21 10:30:00,15.73,15.85,15.54,15.58,660000.0,11.1917,11.277,11.0565,11.0849,660000.0
2010-07-21 11:00:00,15.57,15.61,15.4,15.41,928500.0,11.0778,11.1063,10.9569,10.964,928500.0
2010-07-21 11:30:00,15.41,15.49,15.37,15.49,667500.0,10.964,11.0209,10.9355,11.0209,667500.0
2010-07-21 12:00:00,15.49,15.59,15.45,15.46,501000.0,11.0209,11.0921,10.9924,10.9996,501000.0
2010-07-21 12:30:00,15.46,15.53,15.44,15.48,651000.0,10.9996,11.0494,10.9853,11.0138,651000.0
2010-07-21 13:00:00,15.49,15.5,15.4,15.41,488500.0,11.0209,11.028,10.9569,10.964,488500.0
2010-07-21 13:30:00,15.41,15.46,15.4,15.42,794000.0,10.964,10.9996,10.9569,10.9711,794000.0
2010-07-21 14:00:00,15.42,15.46,15.18,15.29,1248000.0,10.9711,10.9996,10.8003,10.8786,1248000.0
2010-07-21 14:30:00,15.28,15.29,15.1,15.11,1366000.0,10.8715,10.8786,10.7434,10.7505,1366000.0
2010-07-21 15:00:00,15.13,15.29,15.12,15.27,1172000.0,10.7648,10.8786,10.7577,10.8644,1172000.0
2010-07-21 15:30:00,15.27,15.36,15.24,15.34,1483000.0,10.8644,10.9284,10.843,10.9142,1483000.0
2010-07-22 09:30:00,15.52,15.84,15.5,15.68,815500.0,11.0423,11.2699,11.028,11.1561,815500.0
2010-07-22 10:00:00,15.69,15.88,15.69,15.72,1302000.0,11.1632,11.2984,11.1632,11.1846,1302000.0
2010-07-22 10:30:00,15.72,15.81,15.71,15.81,787500.0,11.1846,11.2486,11.1774,11.2486,787500.0
2010-07-22 11:00:00,15.8,15.87,15.73,15.73,1102500.0,11.2415,11.2913,11.1917,11.1917,1102500.0
2010-07-22 11:30:00,15.72,15.78,15.6,15.64,835000.0,11.1846,11.2272,11.0992,11.1276,835000.0
2010-07-22 12:00:00,15.64,15.77,15.61,15.73,666500.0,11.1276,11.2201,11.1063,11.1917,666500.0
2010-07-22 12:30:00,15.71,15.71,15.65,15.68,577000.0,11.1774,11.1774,11.1347,11.1561,577000.0
2010-07-22 13:00:00,15.68,15.78,15.67,15.72,346500.0,11.1561,11.2272,11.149,11.1846,346500.0
2010-07-22 13:30:00,15.72,15.8,15.72,15.77,483500.0,11.1846,11.2415,11.1846,11.2201,483500.0
2010-07-22 14:00:00,15.77,15.84,15.76,15.83,775500.0,11.2201,11.2699,11.213,11.2628,775500.0
2010-07-22 14:30:00,15.83,15.83,15.68,15.75,1063000.0,11.2628,11.2628,11.1561,11.2059,1063000.0
2010-07-22 15:00:00,15.75,15.81,15.71,15.79,910500.0,11.2059,11.2486,11.1774,11.2344,910500.0
2010-07-22 15:30:00,15.79,15.82,15.68,15.8,2745000.0,11.2344,11.2557,11.1561,11.2415,2745000.0
2010-07-23 09:30:00,15.81,16.1,15.79,16.06,1464000.0,11.2486,11.4549,11.2344,11.4265,1464000.0
2010-07-23 10:00:00,16.06,16.14,15.97,16.13,988000.0,11.4265,11.4834,11.3624,11.4763,988000.0
2010-07-23 10:30:00,16.14,16.34,16.14,16.24,1144500.0,11.4834,11.6257,11.4834,11.5545,1144500.0
2010-07-23 11:00:00,16.24,16.25,16.07,16.1,1776000.0,11.5545,11.5616,11.4336,11.4549,1776000.0
2010-07-23 11:30:00,16.1,16.11,15.96,16.0,706500.0,11.4549,11.462,11.3553,11.3838,706500.0
2010-07-23 12:00:00,16.0,16.05,15.84,15.93,1077000.0,11.3838,11.4193,11.2699,11.334,1077000.0
2010-07-23 12:30:00,15.93,15.96,15.86,15.94,866000.0,11.334,11.3553,11.2842,11.3411,866000.0
2010-07-23 13:00:00,15.96,16.04,15.92,16.03,528000.0,11.3553,11.4122,11.3268,11.4051,528000.0
2010-07-23 13:30:00,16.05,16.14,15.97,16.08,588000.0,11.4193,11.4834,11.3624,11.4407,588000.0
2010-07-23 14:00:00,16.09,16.15,15.99,16.06,421000.0,11.4478,11.4905,11.3767,11.4265,421000.0
2010-07-23 14:30:00,16.07,16.12,16.05,16.05,526000.0,11.4336,11.4691,11.4193,11.4193,526000.0
2010-07-23 15:00:00,16.05,16.07,15.98,16.01,629500.0,11.4193,11.4336,11.3695,11.3909,629500.0
2010-07-23 15:30:00,16.01,16.06,15.89,16.03,2303500.0,11.3909,11.4265,11.3055,11.4051,2303500.0
2010-07-26 09:30:00,15.97,16.12,15.65,15.69,771500.0,11.3624,11.4691,11.1347,11.1632,771500.0
2010-07-26 10:00:00,15.69,15.92,15.68,15.87,643500.0,11.1632,11.3268,11.1561,11.2913,643500.0
2010-07-26 10:30:00,15.87,15.9,15.78,15.82,428500.0,11.2913,11.3126,11.2272,11.2557,428500.0
2010-07-26 11:00:00,15.83,15.93,15.81,15.84,372000.0,11.2628,11.334,11.2486,11.2699,372000.0
2010-07-26 11:30:00,15.84,15.86,15.74,15.74,301000.0,11.2699,11.2842,11.1988,11.1988,301000.0
2010-07-26 12:00:00,15.74,15.79,15.63,15.65,518500.0,11.1988,11.2344,11.1205,11.1347,518500.0
2010-07-26 12:30:00,15.65,15.69,15.58,15.67,698000.0,11.1347,11.1632,11.0849,11.149,698000.0
2010-07-26 13:00:00,15.68,15.68,15.6,15.65,408000.0,11.1561,11.1561,11.0992,11.1347,408000.0
2010-07-26 13:30:00,15.65,15.67,15.58,15.62,661000.0,11.1347,11.149,11.0849,11.1134,661000.0
2010-07-26 14:00:00,15.62,15.63,15.47,15.47,978500.0,11.1134,11.1205,11.0067,11.0067,978500.0
2010-07-26 14:30:00,15.47,15.51,15.43,15.46,840500.0,11.0067,11.0351,10.9782,10.9996,840500.0
2010-07-26 15:00:00,15.46,15.64,15.46,15.6,922500.0,10.9996,11.1276,10.9996,11.0992,922500.0
2010-07-26 15:30:00,15.6,15.61,15.49,15.57,2151500.0,11.0992,11.1063,11.0209,11.0778,2151500.0
2010-07-27 09:30:00,15.66,15.68,15.21,15.29,1079000.0,11.1419,11.1561,10.8217,10.8786,1079000.0
2010-07-27 10:00:00,15.29,15.39,15.24,15.29,460000.0,10.8786,10.9498,10.843,10.8786,460000.0
2010-07-27 10:30:00,15.3,15.33,15.23,15.25,447000.0,10.8857,10.9071,10.8359,10.8502,447000.0
2010-07-27 11:00:00,15.24,15.25,15.14,15.22,777500.0,10.843,10.8502,10.7719,10.8288,777500.0
2010-07-27 11:30:00,15.22,15.27,15.16,15.24,414000.0,10.8288,10.8644,10.7861,10.843,414000.0
2010-07-27 12:00:00,15.23,15.28,15.21,15.28,568000.0,10.8359,10.8715,10.8217,10.8715,568000.0
2010-07-27 12:30:00,15.28,15.31,15.18,15.21,409000.0,10.8715,10.8928,10.8003,10.8217,409000.0
2010-07-27 13:00:00,15.21,15.23,15.16,15.19,362500.0,10.8217,10.8359,10.7861,10.8075,362500.0
2010-07-27 13:30:00,15.19,15.3,15.17,15.27,414500.0,10.8075,10.8857,10.7932,10.8644,414500.0
2010-07-27 14:00:00,15.27,15.33,15.26,15.29,307000.0,10.8644,10.9071,10.8573,10.8786,307000.0
2010-07-27 14:30:00,15.29,15.3,15.24,15.28,331000.0,10.8786,10.8857,10.843,10.8715,331000.0
2010-07-27 15:00:00,15.29,15.35,15.25,15.34,470000.0,10.8786,10.9213,10.8502,10.9142,470000.0
2010-07-27 15:30:00,15.34,15.34,15.26,15.29,1033500.0,10.9142,10.9142,10.8573,10.8786,1033500.0
2010-07-28 09:30:00,15.14,15.52,15.1,15.51,741000.0,10.7719,11.0423,10.7434,11.0351,741000.0
2010-07-28 10:00:00,15.5,15.64,15.47,15.54,820000.0,11.028,11.1276,11.0067,11.0565,820000.0
2010-07-28 10:30:00,15.53,15.63,15.49,15.62,934000.0,11.0494,11.1205,11.0209,11.1134,934000.0
2010-07-28 11:00:00,15.62,15.63,15.51,15.57,437000.0,11.1134,11.1205,11.0351,11.0778,437000.0
2010-07-28 11:30:00,15.57,15.71,15.57,15.68,536500.0,11.0778,11.1774,11.0778,11.1561,536500.0
2010-07-28 12:00:00,15.68,15.76,15.67,15.67,373500.0,11.1561,11.213,11.149,11.149,373500.0
2010-07-28 12:30:00,15.66,15.82,15.63,15.81,611500.0,11.1419,11.2557,11.1205,11.2486,611500.0
2010-07-28 13:00:00,15.8,15.88,15.69,15.7,689500.0,11.2415,11.2984,11.1632,11.1703,689500.0
2010-07-28 13:30:00,15.7,15.72,15.66,15.71,582500.0,11.1703,11.1846,11.1419,11.1774,582500.0
2010-07-28 14:00:00,15.7,15.74,15.58,15.62,790000.0,11.1703,11.1988,11.0849,11.1134,790000.0
2010-07-28 14:30:00,15.62,15.63,15.52,15.52,476000.0,11.1134,11.1205,11.0423,11.0423,476000.0
2010-07-28 15:00:00,15.52,15.57,15.43,15.48,872500.0,11.0423,11.0778,10.9782,11.0138,872500.0
2010-07-28 15:30:00,15.48,15.56,15.47,15.55,1363000.0,11.0138,11.0707,11.0067,11.0636,1363000.0
2010-07-29 09:30:00,15.68,16.51,15.68,16.0,4218500.0,11.1561,11.7466,11.1561,11.3838,4218500.0
2010-07-29 10:00:00,16.0,16.2,15.92,16.09,1180500.0,11.3838,11.5261,11.3268,11.4478,1180500.0
2010-07-29 10:30:00,16.09,16.12,16.0,16.09,1187000.0,11.4478,11.4691,11.3838,11.4478,1187000.0
2010-07-29 11:00:00,16.07,16.15,15.98,16.0,1087500.0,11.4336,11.4905,11.3695,11.3838,1087500.0
2010-07-29 11:30:00,16.0,16.05,15.93,15.99,1022500.0,11.3838,11.4193,11.334,11.3767,1022500.0
2010-07-29 12:00:00,15.99,16.05,15.96,16.05,594000.0,11.3767,11.4193,11.3553,11.4193,594000.0
2010-07-29 12:30:00,16.05,16.06,15.9,15.92,675500.0,11.4193,11.4265,11.3126,11.3268,675500.0
2010-07-29 13:00:00,15.93,16.08,15.92,16.05,579500.0,11.334,11.4407,11.3268,11.4193,579500.0
2010-07-29 13:30:00,16.07,16.17,16.03,16.08,1140500.0,11.4336,11.5047,11.4051,11.4407,1140500.0
2010-07-29 14:00:00,16.08,16.14,15.99,16.13,785500.0,11.4407,11.4834,11.3767,11.4763,785500.0
2010-07-29 14:30:00,16.13,16.3,16.13,16.18,1538500.0,11.4763,11.5972,11.4763,11.5118,1538500.0
2010-07-29 15:00:00,16.18,16.29,16.15,16.29,1576500.0,11.5118,11.5901,11.4905,11.5901,1576500.0
2010-07-29 15:30:00,16.28,16.3,16.16,16.21,3190000.0,11.583,11.5972,11.4976,11.5332,3190000.0
2010-07-30 09:30:00,15.86,16.35,15.82,16.13,1496500.0,11.2842,11.6328,11.2557,11.4763,1496500.0
2010-07-30 10:00:00,16.13,16.2,16.01,16.05,1033000.0,11.4763,11.5261,11.3909,11.4193,1033000.0
2010-07-30 10:30:00,16.05,16.31,16.03,16.22,798000.0,11.4193,11.6043,11.4051,11.5403,798000.0
2010-07-30 11:00:00,16.22,16.42,16.21,16.37,955000.0,11.5403,11.6826,11.5332,11.647,955000.0
2010-07-30 11:30:00,16.37,16.41,16.32,16.38,786000.0,11.647,11.6755,11.6114,11.6541,786000.0
2010-07-30 12:00:00,16.39,16.42,16.34,16.34,870000.0,11.6612,11.6826,11.6257,11.6257,870000.0
2010-07-30 12:30:00,16.35,16.39,16.29,16.36,474000.0,11.6328,11.6612,11.5901,11.6399,474000.0
2010-07-30 13:00:00,16.37,16.38,16.27,16.28,355000.0,11.647,11.6541,11.5759,11.583,355000.0
2010-07-30 13:30:00,16.28,16.28,16.09,16.11,606500.0,11.583,11.583,11.4478,11.462,606500.0
2010-07-30 14:00:00,16.1,16.26,16.1,16.22,459500.0,11.4549,11.5688,11.4549,11.5403,459500.0
2010-07-30 14:30:00,16.22,16.28,16.2,16.24,686500.0,11.5403,11.583,11.5261,11.5545,686500.0
2010-07-30 15:00:00,16.24,16.36,16.2,16.32,1014000.0,11.5545,11.6399,11.5261,11.6114,1014000.0
2010-07-30 15:30:00,16.33,16.36,16.22,16.23,1720500.0,11.6186,11.6399,11.5403,11.5474,1720500.0
2010-08-02 09:30:00,16.54,16.9,16.5,16.75,2136000.0,11.768,12.0241,11.7395,11.9174,2136000.0
2010-08-02 10:00:00,16.75,16.95,16.75,16.81,1021000.0,11.9174,12.0597,11.9174,11.9601,1021000.0
2010-08-02 10:30:00,16.82,16.93,16.82,16.84,850000.0,11.9672,12.0454,11.9672,11.9814,850000.0
2010-08-02 11:00:00,16.85,16.88,16.62,16.62,1019500.0,11.9885,12.0099,11.8249,11.8249,1019500.0
2010-08-02 11:30:00,16.63,16.7,16.61,16.64,617500.0,11.832,11.8818,11.8178,11.8391,617500.0
2010-08-02 12:00:00,16.65,16.65,16.5,16.53,854000.0,11.8462,11.8462,11.7395,11.7609,854000.0
2010-08-02 12:30:00,16.53,16.59,16.45,16.52,1160000.0,11.7609,11.8035,11.7039,11.7537,1160000.0
2010-08-02 13:00:00,16.52,16.59,16.52,16.54,543000.0,11.7537,11.8035,11.7537,11.768,543000.0
2010-08-02 13:30:00,16.54,16.58,16.49,16.49,582500.0,11.768,11.7964,11.7324,11.7324,582500.0
2010-08-02 14:00:00,16.49,16.53,16.46,16.51,494000.0,11.7324,11.7609,11.711,11.7466,494000.0
2010-08-02 14:30:00,16.51,16.6,16.49,16.6,892500.0,11.7466,11.8107,11.7324,11.8107,892500.0
2010-08-02 15:00:00,16.59,16.62,16.55,16.57,585000.0,11.8035,11.8249,11.7751,11.7893,585000.0
2010-08-02 15:30:00,16.56,16.59,16.46,16.51,2052500.0,11.7822,11.8035,11.711,11.7466,2052500.0
2010-08-03 09:30:00,16.38,16.43,16.22,16.23,927500.0,11.6541,11.6897,11.5403,11.5474,927500.0
2010-08-03 10:00:00,16.23,16.24,16.05,16.08,1560000.0,11.5474,11.5545,11.4193,11.4407,1560000.0
2010-08-03 10:30:00,16.07,16.24,16.05,16.24,459000.0,11.4336,11.5545,11.4193,11.5545,459000.0
2010-08-03 11:00:00,16.24,16.32,16.18,16.28,452500.0,11.5545,11.6114,11.5118,11.583,452500.0
2010-08-03 11:30:00,16.28,16.42,16.28,16.41,519000.0,11.583,11.6826,11.583,11.6755,519000.0
2010-08-03 12:00:00,16.41,16.41,16.28,16.28,599500.0,11.6755,11.6755,11.583,11.583,599500.0
2010-08-03 12:30:00,16.28,16.3,16.24,16.28,205500.0,11.583,11.5972,11.5545,11.583,205500.0
2010-08-03 13:00:00,16.28,16.29,16.24,16.26,226000.0,11.583,11.5901,11.5545,11.5688,226000.0
2010-08-03 13:30:00,16.27,16.33,16.25,16.27,194500.0,11.5759,11.6186,11.5616,11.5759,194500.0
2010-08-03 14:00:00,16.26,16.31,16.22,16.3,267500.0,11.5688,11.6043,11.5403,11.5972,267500.0
2010-08-03 14:30:00,16.3,16.31,16.25,16.28,330000.0,11.5972,11.6043,11.5616,11.583,330000.0
2010-08-03 15:00:00,16.28,16.28,16.16,16.17,976500.0,11.583,11.583,11.4976,11.5047,976500.0
2010-08-03 15:30:00,16.18,16.23,16.16,16.21,1561500.0,11.5118,11.5474,11.4976,11.5332,1561500.0
2010-08-04 09:30:00,16.28,16.52,16.28,16.4,1110500.0,11.583,11.7537,11.583,11.6684,1110500.0
2010-08-04 10:00:00,16.4,16.57,16.36,16.5,900500.0,11.6684,11.7893,11.6399,11.7395,900500.0
2010-08-04 10:30:00,16.51,16.69,16.46,16.61,1686500.0,11.7466,11.8747,11.711,11.8178,1686500.0
2010-08-04 11:00:00,16.62,16.64,16.49,16.5,1454000.0,11.8249,11.8391,11.7324,11.7395,1454000.0
2010-08-04 11:30:00,16.49,16.58,16.48,16.54,603500.0,11.7324,11.7964,11.7253,11.768,603500.0
2010-08-04 12:00:00,16.55,16.56,16.51,16.53,823500.0,11.7751,11.7822,11.7466,11.7609,823500.0
2010-08-04 12:30:00,16.53,16.56,16.47,16.51,447500.0,11.7609,11.7822,11.7182,11.7466,447500.0
2010-08-04 13:00:00,16.52,16.55,16.5,16.51,421500.0,11.7537,11.7751,11.7395,11.7466,421500.0
2010-08-04 13:30:00,16.51,16.64,16.4,16.57,546500.0,11.7466,11.8391,11.6684,11.7893,546500.0
2010-08-04 14:00:00,16.56,16.73,16.55,16.7,1111000.0,11.7822,11.9032,11.7751,11.8818,1111000.0
2010-08-04 14:30:00,16.7,16.75,16.67,16.7,881500.0,11.8818,11.9174,11.8605,11.8818,881500.0
2010-08-04 15:00:00,16.71,16.73,16.65,16.72,1011000.0,11.8889,11.9032,11.8462,11.896,1011000.0
2010-08-04 15:30:00,16.71,16.73,16.56,16.58,1702500.0,11.8889,11.9032,11.7822,11.7964,1702500.0
2010-08-05 09:30:00,16.68,17.42,16.68,17.17,8283000.0,11.8676,12.3941,11.8676,12.2162,8283000.0
2010-08-05 10:00:00,17.17,17.29,17.09,17.21,4044500.0,12.2162,12.3016,12.1593,12.2447,4044500.0
2010-08-05 10:30:00,17.2,17.34,17.13,17.21,3600000.0,12.2375,12.3372,12.1877,12.2447,3600000.0
2010-08-05 11:00:00,17.21,17.24,17.14,17.17,2004500.0,12.2447,12.266,12.1949,12.2162,2004500.0
2010-08-05 11:30:00,17.17,17.31,17.17,17.24,981500.0,12.2162,12.3158,12.2162,12.266,981500.0
2010-08-05 12:00:00,17.23,17.42,17.21,17.4,1561500.0,12.2589,12.3941,12.2447,12.3798,1561500.0
2010-08-05 12:30:00,17.4,17.45,17.28,17.33,1540000.0,12.3798,12.4154,12.2945,12.33,1540000.0
2010-08-05 13:00:00,17.33,17.4,17.25,17.27,2382500.0,12.33,12.3798,12.2731,12.2874,2382500.0
2010-08-05 13:30:00,17.27,17.32,17.24,17.25,1023000.0,12.2874,12.3229,12.266,12.2731,1023000.0
2010-08-05 14:00:00,17.25,17.3,17.21,17.3,804000.0,12.2731,12.3087,12.2447,12.3087,804000.0
2010-08-05 14:30:00,17.3,17.3,17.12,17.15,1604000.0,12.3087,12.3087,12.1806,12.202,1604000.0
2010-08-05 15:00:00,17.16,17.21,17.07,17.11,2496000.0,12.2091,12.2447,12.1451,12.1735,2496000.0
2010-08-05 15:30:00,17.11,17.18,17.1,17.18,2426500.0,12.1735,12.2233,12.1664,12.2233,2426500.0
2010-08-06 09:30:00,17.18,17.73,17.18,17.64,5362500.0,12.2233,12.6146,12.2233,12.5506,5362500.0
2010-08-06 10:00:00,17.63,17.64,17.29,17.29,3135500.0,12.5435,12.5506,12.3016,12.3016,3135500.0
2010-08-06 10:30:00,17.3,17.3,16.92,17.04,3489000.0,12.3087,12.3087,12.0383,12.1237,3489000.0
2010-08-06 11:00:00,17.04,17.16,16.91,17.11,1255500.0,12.1237,12.2091,12.0312,12.1735,1255500.0
2010-08-06 11:30:00,17.11,17.11,17.0,17.0,992000.0,12.1735,12.1735,12.0953,12.0953,992000.0
2010-08-06 12:00:00,17.02,17.08,16.91,16.92,453500.0,12.1095,12.1522,12.0312,12.0383,453500.0
2010-08-06 12:30:00,16.91,17.04,16.9,16.93,874000.0,12.0312,12.1237,12.0241,12.0454,874000.0
2010-08-06 13:00:00,16.93,16.96,16.82,16.82,1151000.0,12.0454,12.0668,11.9672,11.9672,1151000.0
2010-08-06 13:30:00,16.83,16.86,16.72,16.75,1173500.0,11.9743,11.9956,11.896,11.9174,1173500.0
2010-08-06 14:00:00,16.75,16.78,16.68,16.78,2990000.0,11.9174,11.9387,11.8676,11.9387,2990000.0
2010-08-06 14:30:00,16.78,16.87,16.73,16.81,2195000.0,11.9387,12.0028,11.9032,11.9601,2195000.0
2010-08-06 15:00:00,16.81,16.87,16.77,16.83,2074500.0,11.9601,12.0028,11.9316,11.9743,2074500.0
2010-08-06 15:30:00,16.81,16.9,16.79,16.85,3221500.0,11.9601,12.0241,11.9458,11.9885,3221500.0
2010-08-09 09:30:00,16.87,16.87,16.43,16.54,2254000.0,12.0028,12.0028,11.6897,11.768,2254000.0
2010-08-09 10:00:00,16.54,16.7,16.5,16.55,1008500.0,11.768,11.8818,11.7395,11.7751,1008500.0
2010-08-09 10:30:00,16.55,16.63,16.51,16.58,673000.0,11.7751,11.832,11.7466,11.7964,673000.0
2010-08-09 11:00:00,16.59,16.72,16.48,16.58,1375500.0,11.8035,11.896,11.7253,11.7964,1375500.0
2010-08-09 11:30:00,16.59,16.68,16.59,16.66,558500.0,11.8035,11.8676,11.8035,11.8533,558500.0
2010-08-09 12:00:00,16.66,16.7,16.64,16.67,291000.0,11.8533,11.8818,11.8391,11.8605,291000.0
2010-08-09 12:30:00,16.67,16.74,16.66,16.72,350500.0,11.8605,11.9103,11.8533,11.896,350500.0
2010-08-09 13:00:00,16.72,16.82,16.72,16.8,537500.0,11.896,11.9672,11.896,11.953,537500.0
2010-08-09 13:30:00,16.8,16.86,16.72,16.86,557500.0,11.953,11.9956,11.896,11.9956,557500.0
2010-08-09 14:00:00,16.86,16.87,16.75,16.82,400500.0,11.9956,12.0028,11.9174,11.9672,400500.0
2010-08-09 14:30:00,16.82,16.85,16.76,16.76,764000.0,11.9672,11.9885,11.9245,11.9245,764000.0
2010-08-09 15:00:00,16.77,16.78,16.66,16.69,1030500.0,11.9316,11.9387,11.8533,11.8747,1030500.0
2010-08-09 15:30:00,16.7,16.75,16.68,16.71,1983000.0,11.8818,11.9174,11.8676,11.8889,1983000.0
2010-08-10 09:30:00,16.57,16.57,16.16,16.24,2507500.0,11.7893,11.7893,11.4976,11.5545,2507500.0
2010-08-10 10:00:00,16.24,16.35,16.21,16.3,1970500.0,11.5545,11.6328,11.5332,11.5972,1970500.0
2010-08-10 10:30:00,16.3,16.3,16.14,16.14,2282000.0,11.5972,11.5972,11.4834,11.4834,2282000.0
2010-08-10 11:00:00,16.14,16.19,16.09,16.17,1184000.0,11.4834,11.5189,11.4478,11.5047,1184000.0
2010-08-10 11:30:00,16.19,16.29,16.18,16.29,780500.0,11.5189,11.5901,11.5118,11.5901,780500.0
2010-08-10 12:00:00,16.29,16.35,16.23,16.31,514500.0,11.5901,11.6328,11.5474,11.6043,514500.0
2010-08-10 12:30:00,16.31,16.33,16.23,16.33,502000.0,11.6043,11.6186,11.5474,11.6186,502000.0
2010-08-10 13:00:00,16.33,16.33,16.2,16.23,597500.0,11.6186,11.6186,11.5261,11.5474,597500.0
2010-08-10 13:30:00,16.23,16.24,16.11,16.13,621500.0,11.5474,11.5545,11.462,11.4763,621500.0
2010-08-10 14:00:00,16.13,16.32,16.09,16.31,1537500.0,11.4763,11.6114,11.4478,11.6043,1537500.0
2010-08-10 14:30:00,16.32,16.46,16.27,16.3,1267000.0,11.6114,11.711,11.5759,11.5972,1267000.0
2010-08-10 15:00:00,16.3,16.34,16.18,16.25,1182500.0,11.5972,11.6257,11.5118,11.5616,1182500.0
2010-08-10 15:30:00,16.25,16.28,16.19,16.25,2283000.0,11.5616,11.583,11.5189,11.5616,2283000.0
2010-08-11 09:30:00,15.98,16.26,15.96,16.13,2305500.0,11.3834,11.5829,11.3692,11.4903,2305500.0
2010-08-11 10:00:00,16.14,16.27,16.1,16.22,980000.0,11.4974,11.59,11.4689,11.5544,980000.0
2010-08-11 10:30:00,16.21,16.21,15.95,15.98,985000.0,11.5473,11.5473,11.362,11.3834,985000.0
2010-08-11 11:00:00,15.98,15.98,15.78,15.85,895000.0,11.3834,11.3834,11.2409,11.2908,895000.0
2010-08-11 11:30:00,15.86,16.0,15.86,15.95,803000.0,11.2979,11.3977,11.2979,11.362,803000.0
2010-08-11 12:00:00,15.95,16.17,15.94,16.16,971500.0,11.362,11.5188,11.3549,11.5116,971500.0
2010-08-11 12:30:00,16.16,16.16,16.06,16.09,495500.0,11.5116,11.5116,11.4404,11.4618,495500.0
2010-08-11 13:00:00,16.08,16.13,16.06,16.13,725000.0,11.4546,11.4903,11.4404,11.4903,725000.0
2010-08-11 13:30:00,16.13,16.18,16.1,16.12,635500.0,11.4903,11.5259,11.4689,11.4831,635500.0
2010-08-11 14:00:00,16.12,16.22,16.12,16.22,1044000.0,11.4831,11.5544,11.4831,11.5544,1044000.0
2010-08-11 14:30:00,16.21,16.28,16.2,16.26,1287500.0,11.5473,11.5971,11.5401,11.5829,1287500.0
2010-08-11 15:00:00,16.26,16.49,16.22,16.37,1951000.0,11.5829,11.7467,11.5544,11.6612,1951000.0
2010-08-11 15:30:00,16.36,16.54,16.35,16.4,2782500.0,11.6541,11.7823,11.647,11.6826,2782500.0
2010-08-12 09:30:00,16.21,16.88,16.21,16.75,3474000.0,11.5473,12.0245,11.5473,11.9319,3474000.0
2010-08-12 10:00:00,16.76,16.86,16.6,16.62,2238000.0,11.939,12.0103,11.8251,11.8393,2238000.0
2010-08-12 10:30:00,16.62,16.78,16.56,16.73,1542000.0,11.8393,11.9533,11.7966,11.9177,1542000.0
2010-08-12 11:00:00,16.74,16.84,16.74,16.84,715000.0,11.9248,11.996,11.9248,11.996,715000.0
2010-08-12 11:30:00,16.83,16.92,16.82,16.92,449500.0,11.9889,12.053,11.9818,12.053,449500.0
2010-08-12 12:00:00,16.92,16.93,16.85,16.89,460000.0,12.053,12.0602,12.0032,12.0317,460000.0
2010-08-12 12:30:00,16.89,16.93,16.85,16.93,669000.0,12.0317,12.0602,12.0032,12.0602,669000.0
2010-08-12 13:00:00,16.92,17.0,16.91,16.92,487500.0,12.053,12.11,12.0459,12.053,487500.0
2010-08-12 13:30:00,16.92,16.92,16.75,16.75,529500.0,12.053,12.053,11.9319,11.9319,529500.0
2010-08-12 14:00:00,16.75,16.87,16.75,16.81,552500.0,11.9319,12.0174,11.9319,11.9747,552500.0
2010-08-12 14:30:00,16.81,16.91,16.79,16.85,502000.0,11.9747,12.0459,11.9604,12.0032,502000.0
2010-08-12 15:00:00,16.84,16.98,16.84,16.96,1225000.0,11.996,12.0958,11.996,12.0815,1225000.0
2010-08-12 15:30:00,16.96,17.01,16.85,16.87,2417000.0,12.0815,12.1171,12.0032,12.0174,2417000.0
2010-08-13 09:30:00,17.07,17.17,16.82,16.88,1274500.0,12.1599,12.2311,11.9818,12.0245,1274500.0
2010-08-13 10:00:00,16.87,16.95,16.67,16.72,732500.0,12.0174,12.0744,11.8749,11.9106,732500.0
2010-08-13 10:30:00,16.71,16.83,16.66,16.71,2055500.0,11.9034,11.9889,11.8678,11.9034,2055500.0
2010-08-13 11:00:00,16.73,16.73,16.57,16.59,436500.0,11.9177,11.9177,11.8037,11.8179,436500.0
2010-08-13 11:30:00,16.59,16.59,16.5,16.56,512000.0,11.8179,11.8179,11.7538,11.7966,512000.0
2010-08-13 12:00:00,16.56,16.7,16.56,16.7,275500.0,11.7966,11.8963,11.7966,11.8963,275500.0
2010-08-13 12:30:00,16.69,16.84,16.65,16.84,747500.0,11.8892,11.996,11.8607,11.996,747500.0
2010-08-13 13:00:00,16.84,16.84,16.8,16.84,408500.0,11.996,11.996,11.9675,11.996,408500.0
2010-08-13 13:30:00,16.84,16.93,16.82,16.86,538500.0,11.996,12.0602,11.9818,12.0103,538500.0
2010-08-13 14:00:00,16.86,16.86,16.82,16.84,449500.0,12.0103,12.0103,11.9818,11.996,449500.0
2010-08-13 14:30:00,16.84,16.87,16.8,16.81,498500.0,11.996,12.0174,11.9675,11.9747,498500.0
2010-08-13 15:00:00,16.81,16.91,16.8,16.89,685500.0,11.9747,12.0459,11.9675,12.0317,685500.0
2010-08-13 15:30:00,16.89,16.99,16.87,16.94,2164000.0,12.0317,12.1029,12.0174,12.0673,2164000.0
2010-08-16 09:30:00,16.86,17.18,16.86,17.1,956000.0,12.0103,12.2382,12.0103,12.1813,956000.0
2010-08-16 10:00:00,17.09,17.15,16.98,17.11,942000.0,12.1741,12.2169,12.0958,12.1884,942000.0
2010-08-16 10:30:00,17.12,17.28,17.08,17.25,1072000.0,12.1955,12.3095,12.167,12.2881,1072000.0
2010-08-16 11:00:00,17.26,17.29,17.16,17.19,1034500.0,12.2952,12.3166,12.224,12.2454,1034500.0
2010-08-16 11:30:00,17.18,17.28,17.17,17.22,506000.0,12.2382,12.3095,12.2311,12.2667,506000.0
2010-08-16 12:00:00,17.21,17.34,17.2,17.32,839000.0,12.2596,12.3522,12.2525,12.338,839000.0
2010-08-16 12:30:00,17.33,17.33,17.25,17.26,986000.0,12.3451,12.3451,12.2881,12.2952,986000.0
2010-08-16 13:00:00,17.26,17.27,17.2,17.2,662000.0,12.2952,12.3024,12.2525,12.2525,662000.0
2010-08-16 13:30:00,17.2,17.27,17.17,17.18,706000.0,12.2525,12.3024,12.2311,12.2382,706000.0
2010-08-16 14:00:00,17.18,17.21,17.06,17.07,757000.0,12.2382,12.2596,12.1528,12.1599,757000.0
2010-08-16 14:30:00,17.08,17.1,16.96,16.98,683000.0,12.167,12.1813,12.0815,12.0958,683000.0
2010-08-16 15:00:00,16.97,17.0,16.83,16.89,877000.0,12.0886,12.11,11.9889,12.0317,877000.0
2010-08-16 15:30:00,16.89,16.93,16.82,16.93,2021000.0,12.0317,12.0602,11.9818,12.0602,2021000.0
2010-08-17 09:30:00,18.08,18.48,18.0,18.15,8470500.0,12.8794,13.1643,12.8224,12.9292,8470500.0
2010-08-17 10:00:00,18.15,18.21,18.03,18.07,2830000.0,12.9292,12.972,12.8437,12.8722,2830000.0
2010-08-17 10:30:00,18.07,18.09,17.97,17.97,2199000.0,12.8722,12.8865,12.801,12.801,2199000.0
2010-08-17 11:00:00,17.97,17.99,17.85,17.92,1723000.0,12.801,12.8152,12.7155,12.7654,1723000.0
2010-08-17 11:30:00,17.92,17.95,17.79,17.81,1189000.0,12.7654,12.7868,12.6728,12.687,1189000.0
2010-08-17 12:00:00,17.81,17.95,17.8,17.88,598500.0,12.687,12.7868,12.6799,12.7369,598500.0
2010-08-17 12:30:00,17.88,17.9,17.76,17.76,544500.0,12.7369,12.7511,12.6514,12.6514,544500.0
2010-08-17 13:00:00,17.76,17.89,17.74,17.88,601000.0,12.6514,12.744,12.6372,12.7369,601000.0
2010-08-17 13:30:00,17.88,17.88,17.83,17.83,552500.0,12.7369,12.7369,12.7013,12.7013,552500.0
2010-08-17 14:00:00,17.83,17.9,17.76,17.78,1090500.0,12.7013,12.7511,12.6514,12.6657,1090500.0
2010-08-17 14:30:00,17.78,17.8,17.67,17.73,1278000.0,12.6657,12.6799,12.5873,12.63,1278000.0
2010-08-17 15:00:00,17.72,17.77,17.67,17.75,847500.0,12.6229,12.6585,12.5873,12.6443,847500.0
2010-08-17 15:30:00,17.75,17.76,17.62,17.7,2588000.0,12.6443,12.6514,12.5517,12.6087,2588000.0
2010-08-18 09:30:00,17.84,17.92,17.4,17.48,2289000.0,12.7084,12.7654,12.395,12.4519,2289000.0
2010-08-18 10:00:00,17.47,17.69,17.45,17.58,1620500.0,12.4448,12.6015,12.4306,12.5232,1620500.0
2010-08-18 10:30:00,17.59,17.65,17.47,17.53,998000.0,12.5303,12.573,12.4448,12.4876,998000.0
2010-08-18 11:00:00,17.54,17.75,17.52,17.71,982000.0,12.4947,12.6443,12.4804,12.6158,982000.0
2010-08-18 11:30:00,17.69,17.73,17.6,17.63,669500.0,12.6015,12.63,12.5374,12.5588,669500.0
2010-08-18 12:00:00,17.65,17.65,17.57,17.6,375500.0,12.573,12.573,12.5161,12.5374,375500.0
2010-08-18 12:30:00,17.59,17.65,17.54,17.62,407000.0,12.5303,12.573,12.4947,12.5517,407000.0
2010-08-18 13:00:00,17.62,17.71,17.62,17.65,423000.0,12.5517,12.6158,12.5517,12.573,423000.0
2010-08-18 13:30:00,17.66,17.8,17.63,17.79,671500.0,12.5802,12.6799,12.5588,12.6728,671500.0
2010-08-18 14:00:00,17.8,17.99,17.79,17.97,1178000.0,12.6799,12.8152,12.6728,12.801,1178000.0
2010-08-18 14:30:00,17.96,18.03,17.88,17.94,1666500.0,12.7939,12.8437,12.7369,12.7796,1666500.0
2010-08-18 15:00:00,17.95,18.04,17.9,18.03,1321000.0,12.7868,12.8509,12.7511,12.8437,1321000.0
2010-08-18 15:30:00,18.03,18.1,17.9,17.96,2503500.0,12.8437,12.8936,12.7511,12.7939,2503500.0
2010-08-19 09:30:00,17.99,18.13,17.86,17.96,1431500.0,12.8152,12.915,12.7226,12.7939,1431500.0
2010-08-19 10:00:00,17.97,18.0,17.85,17.97,1190500.0,12.801,12.8224,12.7155,12.801,1190500.0
2010-08-19 10:30:00,17.96,17.99,17.77,17.86,1664000.0,12.7939,12.8152,12.6585,12.7226,1664000.0
2010-08-19 11:00:00,17.85,17.9,17.79,17.85,586000.0,12.7155,12.7511,12.6728,12.7155,586000.0
2010-08-19 11:30:00,17.85,17.95,17.82,17.88,958000.0,12.7155,12.7868,12.6941,12.7369,958000.0
2010-08-19 12:00:00,17.88,17.91,17.84,17.86,717500.0,12.7369,12.7583,12.7084,12.7226,717500.0
2010-08-19 12:30:00,17.86,17.91,17.84,17.9,461000.0,12.7226,12.7583,12.7084,12.7511,461000.0
2010-08-19 13:00:00,17.9,17.95,17.84,17.86,395000.0,12.7511,12.7868,12.7084,12.7226,395000.0
2010-08-19 13:30:00,17.86,18.01,17.84,17.97,1048500.0,12.7226,12.8295,12.7084,12.801,1048500.0
2010-08-19 14:00:00,17.97,17.97,17.85,17.87,611500.0,12.801,12.801,12.7155,12.7298,611500.0
2010-08-19 14:30:00,17.88,17.92,17.77,17.77,967000.0,12.7369,12.7654,12.6585,12.6585,967000.0
2010-08-19 15:00:00,17.77,17.92,17.77,17.87,1112500.0,12.6585,12.7654,12.6585,12.7298,1112500.0
2010-08-19 15:30:00,17.86,17.9,17.75,17.75,2300500.0,12.7226,12.7511,12.6443,12.6443,2300500.0
2010-08-20 09:30:00,17.59,17.8,17.55,17.73,990500.0,12.5303,12.6799,12.5018,12.63,990500.0
2010-08-20 10:00:00,17.73,17.74,17.5,17.56,1764000.0,12.63,12.6372,12.4662,12.5089,1764000.0
2010-08-20 10:30:00,17.57,17.73,17.57,17.69,551500.0,12.5161,12.63,12.5161,12.6015,551500.0
2010-08-20 11:00:00,17.68,17.71,17.54,17.62,1160000.0,12.5944,12.6158,12.4947,12.5517,1160000.0
2010-08-20 11:30:00,17.63,17.67,17.58,17.65,793000.0,12.5588,12.5873,12.5232,12.573,793000.0
2010-08-20 12:00:00,17.65,17.72,17.61,17.7,739000.0,12.573,12.6229,12.5446,12.6087,739000.0
2010-08-20 12:30:00,17.7,17.72,17.6,17.62,630500.0,12.6087,12.6229,12.5374,12.5517,630500.0
2010-08-20 13:00:00,17.62,17.66,17.59,17.61,536000.0,12.5517,12.5802,12.5303,12.5446,536000.0
2010-08-20 13:30:00,17.61,17.64,17.57,17.59,467000.0,12.5446,12.5659,12.5161,12.5303,467000.0
2010-08-20 14:00:00,17.59,17.66,17.59,17.63,345000.0,12.5303,12.5802,12.5303,12.5588,345000.0
2010-08-20 14:30:00,17.63,17.83,17.63,17.8,739500.0,12.5588,12.7013,12.5588,12.6799,739500.0
2010-08-20 15:00:00,17.79,17.99,17.77,17.98,1191000.0,12.6728,12.8152,12.6585,12.8081,1191000.0
2010-08-20 15:30:00,17.99,18.03,17.95,18.0,3918500.0,12.8152,12.8437,12.7868,12.8224,3918500.0
2010-08-23 09:30:00,18.08,18.25,18.06,18.13,2653500.0,12.8794,13.0005,12.8651,12.915,2653500.0
2010-08-23 10:00:00,18.13,18.14,18.0,18.07,1639000.0,12.915,12.9221,12.8224,12.8722,1639000.0
2010-08-23 10:30:00,18.07,18.18,17.93,17.94,1356000.0,12.8722,12.9506,12.7725,12.7796,1356000.0
2010-08-23 11:00:00,17.94,17.98,17.82,17.88,769000.0,12.7796,12.8081,12.6941,12.7369,769000.0
2010-08-23 11:30:00,17.87,17.95,17.84,17.9,655500.0,12.7298,12.7868,12.7084,12.7511,655500.0
2010-08-23 12:00:00,17.9,17.93,17.87,17.91,545000.0,12.7511,12.7725,12.7298,12.7583,545000.0
2010-08-23 12:30:00,17.92,17.95,17.86,17.95,550000.0,12.7654,12.7868,12.7226,12.7868,550000.0
2010-08-23 13:00:00,17.95,17.95,17.9,17.92,393500.0,12.7868,12.7868,12.7511,12.7654,393500.0
2010-08-23 13:30:00,17.92,17.93,17.86,17.86,448000.0,12.7654,12.7725,12.7226,12.7226,448000.0
2010-08-23 14:00:00,17.86,17.95,17.86,17.91,697500.0,12.7226,12.7868,12.7226,12.7583,697500.0
2010-08-23 14:30:00,17.91,17.93,17.9,17.92,367000.0,12.7583,12.7725,12.7511,12.7654,367000.0
2010-08-23 15:00:00,17.92,17.93,17.87,17.89,708000.0,12.7654,12.7725,12.7298,12.744,708000.0
2010-08-23 15:30:00,17.89,17.9,17.76,17.77,1849000.0,12.744,12.7511,12.6514,12.6585,1849000.0
2010-08-24 09:30:00,17.43,17.75,17.43,17.55,1137500.0,12.4163,12.6443,12.4163,12.5018,1137500.0
2010-08-24 10:00:00,17.53,17.59,17.43,17.55,638500.0,12.4876,12.5303,12.4163,12.5018,638500.0
2010-08-24 10:30:00,17.54,17.55,17.4,17.52,467500.0,12.4947,12.5018,12.395,12.4804,467500.0
2010-08-24 11:00:00,17.53,17.59,17.4,17.47,442500.0,12.4876,12.5303,12.395,12.4448,442500.0
2010-08-24 11:30:00,17.48,17.55,17.45,17.49,577500.0,12.4519,12.5018,12.4306,12.4591,577500.0
2010-08-24 12:00:00,17.49,17.56,17.45,17.51,691000.0,12.4591,12.5089,12.4306,12.4733,691000.0
2010-08-24 12:30:00,17.5,17.61,17.5,17.57,729500.0,12.4662,12.5446,12.4662,12.5161,729500.0
2010-08-24 13:00:00,17.57,17.58,17.48,17.55,612000.0,12.5161,12.5232,12.4519,12.5018,612000.0
2010-08-24 13:30:00,17.56,17.56,17.41,17.46,478000.0,12.5089,12.5089,12.4021,12.4377,478000.0
2010-08-24 14:00:00,17.45,17.48,17.41,17.44,317000.0,12.4306,12.4519,12.4021,12.4235,317000.0
2010-08-24 14:30:00,17.44,17.52,17.43,17.47,694500.0,12.4235,12.4804,12.4163,12.4448,694500.0
2010-08-24 15:00:00,17.48,17.58,17.46,17.54,686500.0,12.4519,12.5232,12.4377,12.4947,686500.0
2010-08-24 15:30:00,17.53,17.56,17.42,17.42,1516000.0,12.4876,12.5089,12.4092,12.4092,1516000.0
2010-08-25 09:30:00,17.25,17.39,17.13,17.25,669500.0,12.2881,12.3878,12.2026,12.2881,669500.0
2010-08-25 10:00:00,17.25,17.37,17.19,17.24,654000.0,12.2881,12.3736,12.2454,12.281,654000.0
2010-08-25 10:30:00,17.25,17.27,17.11,17.17,715000.0,12.2881,12.3024,12.1884,12.2311,715000.0
2010-08-25 11:00:00,17.17,17.34,17.17,17.26,529000.0,12.2311,12.3522,12.2311,12.2952,529000.0
2010-08-25 11:30:00,17.25,17.27,17.19,17.2,817000.0,12.2881,12.3024,12.2454,12.2525,817000.0
2010-08-25 12:00:00,17.21,17.23,17.15,17.16,614000.0,12.2596,12.2739,12.2169,12.224,614000.0
2010-08-25 12:30:00,17.16,17.18,17.07,17.12,467000.0,12.224,12.2382,12.1599,12.1955,467000.0
2010-08-25 13:00:00,17.11,17.17,17.09,17.13,444000.0,12.1884,12.2311,12.1741,12.2026,444000.0
2010-08-25 13:30:00,17.12,17.19,17.12,17.18,301500.0,12.1955,12.2454,12.1955,12.2382,301500.0
2010-08-25 14:00:00,17.18,17.26,17.17,17.25,278500.0,12.2382,12.2952,12.2311,12.2881,278500.0
2010-08-25 14:30:00,17.25,17.39,17.24,17.36,402000.0,12.2881,12.3878,12.281,12.3665,402000.0
2010-08-25 15:00:00,17.37,17.38,17.29,17.3,710500.0,12.3736,12.3807,12.3166,12.3237,710500.0
2010-08-25 15:30:00,17.31,17.44,17.3,17.36,1321000.0,12.3308,12.4235,12.3237,12.3665,1321000.0
2010-08-26 09:30:00,17.47,17.56,17.35,17.49,806500.0,12.4448,12.5089,12.3593,12.4591,806500.0
2010-08-26 10:00:00,17.47,17.64,17.46,17.61,614500.0,12.4448,12.5659,12.4377,12.5446,614500.0
2010-08-26 10:30:00,17.61,17.71,17.59,17.67,605000.0,12.5446,12.6158,12.5303,12.5873,605000.0
2010-08-26 11:00:00,17.67,17.68,17.59,17.64,833500.0,12.5873,12.5944,12.5303,12.5659,833500.0
2010-08-26 11:30:00,17.63,17.64,17.58,17.61,642500.0,12.5588,12.5659,12.5232,12.5446,642500.0
2010-08-26 12:00:00,17.62,17.65,17.59,17.63,398500.0,12.5517,12.573,12.5303,12.5588,398500.0
2010-08-26 12:30:00,17.63,17.7,17.6,17.68,745500.0,12.5588,12.6087,12.5374,12.5944,745500.0
2010-08-26 13:00:00,17.68,17.8,17.67,17.77,672500.0,12.5944,12.6799,12.5873,12.6585,672500.0
2010-08-26 13:30:00,17.76,17.98,17.74,17.95,1470000.0,12.6514,12.8081,12.6372,12.7868,1470000.0
2010-08-26 14:00:00,17.95,17.95,17.8,17.86,1400500.0,12.7868,12.7868,12.6799,12.7226,1400500.0
2010-08-26 14:30:00,17.86,17.88,17.68,17.71,1318500.0,12.7226,12.7369,12.5944,12.6158,1318500.0
2010-08-26 15:00:00,17.7,17.89,17.69,17.86,1696500.0,12.6087,12.744,12.6015,12.7226,1696500.0
2010-08-26 15:30:00,17.85,17.93,17.81,17.83,2149500.0,12.7155,12.7725,12.687,12.7013,2149500.0
2010-08-27 09:30:00,17.94,18.12,17.8,17.98,1293000.0,12.7796,12.9079,12.6799,12.8081,1293000.0
2010-08-27 10:00:00,17.99,18.05,17.85,17.99,1149500.0,12.8152,12.858,12.7155,12.8152,1149500.0
2010-08-27 10:30:00,17.98,18.06,17.95,18.02,876500.0,12.8081,12.8651,12.7868,12.8366,876500.0
2010-08-27 11:00:00,18.02,18.3,18.02,18.29,1243000.0,12.8366,13.0361,12.8366,13.029,1243000.0
2010-08-27 11:30:00,18.29,18.42,18.28,18.41,1203000.0,13.029,13.1216,13.0218,13.1144,1203000.0
2010-08-27 12:00:00,18.41,18.48,18.35,18.46,1033500.0,13.1144,13.1643,13.0717,13.1501,1033500.0
2010-08-27 12:30:00,18.46,18.48,18.38,18.4,528500.0,13.1501,13.1643,13.0931,13.1073,528500.0
2010-08-27 13:00:00,18.41,18.46,18.35,18.46,686500.0,13.1144,13.1501,13.0717,13.1501,686500.0
2010-08-27 13:30:00,18.47,18.48,18.4,18.48,639500.0,13.1572,13.1643,13.1073,13.1643,639500.0
2010-08-27 14:00:00,18.48,18.57,18.47,18.53,1199000.0,13.1643,13.2284,13.1572,13.1999,1199000.0
2010-08-27 14:30:00,18.53,18.64,18.52,18.59,1520000.0,13.1999,13.2783,13.1928,13.2427,1520000.0
2010-08-27 15:00:00,18.59,18.7,18.55,18.67,1135500.0,13.2427,13.321,13.2142,13.2996,1135500.0
2010-08-27 15:30:00,18.66,18.67,18.58,18.62,2001500.0,13.2925,13.2996,13.2355,13.264,2001500.0
2010-08-30 09:30:00,18.55,18.59,18.3,18.37,1141500.0,13.2142,13.2427,13.0361,13.0859,1141500.0
2010-08-30 10:00:00,18.37,18.37,18.08,18.12,846000.0,13.0859,13.0859,12.8794,12.9079,846000.0
2010-08-30 10:30:00,18.11,18.26,18.11,18.17,673000.0,12.9007,13.0076,12.9007,12.9435,673000.0
2010-08-30 11:00:00,18.17,18.24,18.14,18.21,538000.0,12.9435,12.9933,12.9221,12.972,538000.0
2010-08-30 11:30:00,18.21,18.21,18.11,18.13,324000.0,12.972,12.972,12.9007,12.915,324000.0
2010-08-30 12:00:00,18.14,18.16,18.06,18.07,383500.0,12.9221,12.9363,12.8651,12.8722,383500.0
2010-08-30 12:30:00,18.07,18.25,18.06,18.21,558500.0,12.8722,13.0005,12.8651,12.972,558500.0
2010-08-30 13:00:00,18.2,18.32,18.19,18.3,705000.0,12.9648,13.0503,12.9577,13.0361,705000.0
2010-08-30 13:30:00,18.29,18.4,18.29,18.34,489500.0,13.029,13.1073,13.029,13.0646,489500.0
2010-08-30 14:00:00,18.34,18.36,18.26,18.35,424000.0,13.0646,13.0788,13.0076,13.0717,424000.0
2010-08-30 14:30:00,18.34,18.35,18.27,18.3,329500.0,13.0646,13.0717,13.0147,13.0361,329500.0
2010-08-30 15:00:00,18.31,18.33,18.22,18.27,549500.0,13.0432,13.0574,12.9791,13.0147,549500.0
2010-08-30 15:30:00,18.27,18.29,18.23,18.26,1825000.0,13.0147,13.029,12.9862,13.0076,1825000.0
2010-08-31 09:30:00,18.33,18.43,18.13,18.33,1120500.0,13.0574,13.1287,12.915,13.0574,1120500.0
2010-08-31 10:00:00,18.34,18.41,18.28,18.4,1023500.0,13.0646,13.1144,13.0218,13.1073,1023500.0
2010-08-31 10:30:00,18.4,18.44,18.36,18.41,1323000.0,13.1073,13.1358,13.0788,13.1144,1323000.0
2010-08-31 11:00:00,18.41,18.46,18.39,18.4,1050000.0,13.1144,13.1501,13.1002,13.1073,1050000.0
2010-08-31 11:30:00,18.4,18.42,18.34,18.38,624000.0,13.1073,13.1216,13.0646,13.0931,624000.0
2010-08-31 12:00:00,18.4,18.4,18.32,18.33,452500.0,13.1073,13.1073,13.0503,13.0574,452500.0
2010-08-31 12:30:00,18.34,18.4,18.33,18.34,580500.0,13.0646,13.1073,13.0574,13.0646,580500.0
2010-08-31 13:00:00,18.34,18.41,18.33,18.4,469500.0,13.0646,13.1144,13.0574,13.1073,469500.0
2010-08-31 13:30:00,18.41,18.47,18.37,18.38,771500.0,13.1144,13.1572,13.0859,13.0931,771500.0
2010-08-31 14:00:00,18.38,18.42,18.33,18.37,746000.0,13.0931,13.1216,13.0574,13.0859,746000.0
2010-08-31 14:30:00,18.37,18.37,18.28,18.3,862000.0,13.0859,13.0859,13.0218,13.0361,862000.0
2010-08-31 15:00:00,18.3,18.4,18.3,18.37,599000.0,13.0361,13.1073,13.0361,13.0859,599000.0
2010-08-31 15:30:00,18.37,18.51,18.37,18.49,1534500.0,13.0859,13.1857,13.0859,13.1714,1534500.0
2010-09-01 09:30:00,18.66,18.66,18.35,18.5,2280000.0,13.2925,13.2925,13.0717,13.1785,2280000.0
2010-09-01 10:00:00,18.49,18.79,18.49,18.62,1199500.0,13.1714,13.3851,13.1714,13.264,1199500.0
2010-09-01 10:30:00,18.62,18.69,18.55,18.57,914500.0,13.264,13.3139,13.2142,13.2284,914500.0
2010-09-01 11:00:00,18.57,18.63,18.5,18.52,940500.0,13.2284,13.2712,13.1785,13.1928,940500.0
2010-09-01 11:30:00,18.52,18.58,18.45,18.47,608000.0,13.1928,13.2355,13.1429,13.1572,608000.0
2010-09-01 12:00:00,18.47,18.48,18.33,18.36,899500.0,13.1572,13.1643,13.0574,13.0788,899500.0
2010-09-01 12:30:00,18.37,18.4,18.3,18.3,411500.0,13.0859,13.1073,13.0361,13.0361,411500.0
2010-09-01 13:00:00,18.31,18.43,18.31,18.36,750500.0,13.0432,13.1287,13.0432,13.0788,750500.0
2010-09-01 13:30:00,18.36,18.49,18.36,18.44,438500.0,13.0788,13.1714,13.0788,13.1358,438500.0
2010-09-01 14:00:00,18.44,18.5,18.4,18.49,510500.0,13.1358,13.1785,13.1073,13.1714,510500.0
2010-09-01 14:30:00,18.48,18.55,18.45,18.53,655000.0,13.1643,13.2142,13.1429,13.1999,655000.0
2010-09-01 15:00:00,18.53,18.54,18.45,18.49,683500.0,13.1999,13.207,13.1429,13.1714,683500.0
2010-09-01 15:30:00,18.49,18.55,18.45,18.52,1520000.0,13.1714,13.2142,13.1429,13.1928,1520000.0
2010-09-02 09:30:00,18.48,18.8,18.48,18.79,713000.0,13.1643,13.3923,13.1643,13.3851,713000.0
2010-09-02 10:00:00,18.78,18.87,18.61,18.66,1084000.0,13.378,13.4421,13.2569,13.2925,1084000.0
2010-09-02 10:30:00,18.66,18.76,18.66,18.69,816000.0,13.2925,13.3638,13.2925,13.3139,816000.0
2010-09-02 11:00:00,18.69,18.72,18.62,18.64,743000.0,13.3139,13.3353,13.264,13.2783,743000.0
2010-09-02 11:30:00,18.64,18.69,18.5,18.53,674000.0,13.2783,13.3139,13.1785,13.1999,674000.0
2010-09-02 12:00:00,18.53,18.61,18.53,18.58,411000.0,13.1999,13.2569,13.1999,13.2355,411000.0
2010-09-02 12:30:00,18.58,18.65,18.55,18.56,198500.0,13.2355,13.2854,13.2142,13.2213,198500.0
2010-09-02 13:00:00,18.56,18.62,18.56,18.6,296000.0,13.2213,13.264,13.2213,13.2498,296000.0
2010-09-02 13:30:00,18.6,18.62,18.55,18.62,474000.0,13.2498,13.264,13.2142,13.264,474000.0
2010-09-02 14:00:00,18.62,18.64,18.57,18.59,737000.0,13.264,13.2783,13.2284,13.2427,737000.0
2010-09-02 14:30:00,18.6,18.61,18.56,18.6,601500.0,13.2498,13.2569,13.2213,13.2498,601500.0
2010-09-02 15:00:00,18.6,18.62,18.58,18.61,639000.0,13.2498,13.264,13.2355,13.2569,639000.0
2010-09-02 15:30:00,18.61,18.69,18.6,18.64,1170500.0,13.2569,13.3139,13.2498,13.2783,1170500.0
2010-09-03 09:30:00,18.82,18.82,18.65,18.67,1187000.0,13.4065,13.4065,13.2854,13.2996,1187000.0
2010-09-03 10:00:00,18.67,18.69,18.45,18.46,987000.0,13.2996,13.3139,13.1429,13.1501,987000.0
2010-09-03 10:30:00,18.46,18.53,18.4,18.49,807000.0,13.1501,13.1999,13.1073,13.1714,807000.0
2010-09-03 11:00:00,18.49,18.57,18.45,18.56,669500.0,13.1714,13.2284,13.1429,13.2213,669500.0
2010-09-03 11:30:00,18.55,18.75,18.55,18.73,1336500.0,13.2142,13.3566,13.2142,13.3424,1336500.0
2010-09-03 12:00:00,18.73,18.83,18.71,18.81,841500.0,13.3424,13.4136,13.3281,13.3994,841500.0
2010-09-03 12:30:00,18.83,18.95,18.83,18.92,1531000.0,13.4136,13.4991,13.4136,13.4777,1531000.0
2010-09-03 13:00:00,18.92,19.01,18.92,18.99,1028500.0,13.4777,13.5418,13.4777,13.5276,1028500.0
2010-09-03 13:30:00,18.99,19.09,18.98,19.07,689500.0,13.5276,13.5988,13.5205,13.5846,689500.0
2010-09-03 14:00:00,19.07,19.11,19.06,19.09,923500.0,13.5846,13.6131,13.5775,13.5988,923500.0
2010-09-03 14:30:00,19.09,19.1,19.05,19.06,770500.0,13.5988,13.606,13.5703,13.5775,770500.0
2010-09-03 15:00:00,19.06,19.06,19.01,19.02,702000.0,13.5775,13.5775,13.5418,13.549,702000.0
2010-09-03 15:30:00,19.02,19.07,18.97,18.99,1284000.0,13.549,13.5846,13.5134,13.5276,1284000.0
2010-09-07 09:30:00,18.95,19.08,18.88,18.92,1054000.0,13.4991,13.5917,13.4492,13.4777,1054000.0
2010-09-07 10:00:00,18.91,18.94,18.83,18.9,680000.0,13.4706,13.492,13.4136,13.4635,680000.0
2010-09-07 10:30:00,18.9,18.91,18.8,18.81,727000.0,13.4635,13.4706,13.3923,13.3994,727000.0
2010-09-07 11:00:00,18.81,18.99,18.81,18.91,813000.0,13.3994,13.5276,13.3994,13.4706,813000.0
2010-09-07 11:30:00,18.91,18.98,18.86,18.95,330500.0,13.4706,13.5205,13.435,13.4991,330500.0
2010-09-07 12:00:00,18.95,19.08,18.94,19.06,511500.0,13.4991,13.5917,13.492,13.5775,511500.0
2010-09-07 12:30:00,19.04,19.15,19.04,19.12,496500.0,13.5632,13.6416,13.5632,13.6202,496500.0
2010-09-07 13:00:00,19.12,19.2,19.09,19.16,410000.0,13.6202,13.6772,13.5988,13.6487,410000.0
2010-09-07 13:30:00,19.15,19.32,19.15,19.32,718000.0,13.6416,13.7627,13.6416,13.7627,718000.0
2010-09-07 14:00:00,19.31,19.32,19.22,19.25,527000.0,13.7556,13.7627,13.6914,13.7128,527000.0
2010-09-07 14:30:00,19.25,19.29,19.06,19.08,508000.0,13.7128,13.7413,13.5775,13.5917,508000.0
2010-09-07 15:00:00,19.08,19.14,19.0,19.03,929500.0,13.5917,13.6345,13.5347,13.5561,929500.0
2010-09-07 15:30:00,19.02,19.12,19.02,19.04,861000.0,13.549,13.6202,13.549,13.5632,861000.0
2010-09-08 09:30:00,19.06,19.25,19.0,19.15,2400000.0,13.5775,13.7128,13.5347,13.6416,2400000.0
2010-09-08 10:00:00,19.14,19.55,19.14,19.46,2865000.0,13.6345,13.9265,13.6345,13.8624,2865000.0
2010-09-08 10:30:00,19.46,19.5,19.16,19.24,1587000.0,13.8624,13.8909,13.6487,13.7057,1587000.0
2010-09-08 11:00:00,19.24,19.34,19.23,19.29,929000.0,13.7057,13.7769,13.6986,13.7413,929000.0
2010-09-08 11:30:00,19.29,19.36,19.22,19.24,521500.0,13.7413,13.7912,13.6914,13.7057,521500.0
2010-09-08 12:00:00,19.24,19.28,19.24,19.27,297500.0,13.7057,13.7342,13.7057,13.7271,297500.0
2010-09-08 12:30:00,19.26,19.4,19.25,19.36,610500.0,13.7199,13.8197,13.7128,13.7912,610500.0
2010-09-08 13:00:00,19.36,19.39,19.3,19.31,441000.0,13.7912,13.8125,13.7484,13.7556,441000.0
2010-09-08 13:30:00,19.3,19.48,19.27,19.45,913500.0,13.7484,13.8767,13.7271,13.8553,913500.0
2010-09-08 14:00:00,19.45,19.45,19.34,19.36,629000.0,13.8553,13.8553,13.7769,13.7912,629000.0
2010-09-08 14:30:00,19.36,19.43,19.34,19.39,707500.0,13.7912,13.841,13.7769,13.8125,707500.0
2010-09-08 15:00:00,19.39,19.42,19.27,19.28,855500.0,13.8125,13.8339,13.7271,13.7342,855500.0
2010-09-08 15:30:00,19.28,19.32,19.19,19.24,1491500.0,13.7342,13.7627,13.6701,13.7057,1491500.0
2010-09-09 09:30:00,19.53,19.53,19.1,19.13,981500.0,13.9123,13.9123,13.606,13.6273,981500.0
2010-09-09 10:00:00,19.12,19.18,19.0,19.13,1575500.0,13.6202,13.6629,13.5347,13.6273,1575500.0
2010-09-09 10:30:00,19.13,19.14,18.96,18.96,870500.0,13.6273,13.6345,13.5062,13.5062,870500.0
2010-09-09 11:00:00,18.97,19.11,18.95,19.07,654000.0,13.5134,13.6131,13.4991,13.5846,654000.0
2010-09-09 11:30:00,19.07,19.09,18.9,18.93,752500.0,13.5846,13.5988,13.4635,13.4849,752500.0
2010-09-09 12:00:00,18.92,18.95,18.88,18.9,472500.0,13.4777,13.4991,13.4492,13.4635,472500.0
2010-09-09 12:30:00,18.9,18.95,18.73,18.73,809500.0,13.4635,13.4991,13.3424,13.3424,809500.0
2010-09-09 13:00:00,18.73,18.77,18.66,18.68,1285500.0,13.3424,13.3709,13.2925,13.3068,1285500.0
2010-09-09 13:30:00,18.68,18.76,18.58,18.7,888000.0,13.3068,13.3638,13.2355,13.321,888000.0
2010-09-09 14:00:00,18.7,18.83,18.7,18.78,809000.0,13.321,13.4136,13.321,13.378,809000.0
2010-09-09 14:30:00,18.78,18.87,18.77,18.82,679500.0,13.378,13.4421,13.3709,13.4065,679500.0
2010-09-09 15:00:00,18.82,18.89,18.8,18.85,928500.0,13.4065,13.4564,13.3923,13.4279,928500.0
2010-09-09 15:30:00,18.85,18.91,18.78,18.81,2583000.0,13.4279,13.4706,13.378,13.3994,2583000.0
2010-09-10 09:30:00,18.89,19.64,18.89,19.48,3805000.0,13.4564,13.9906,13.4564,13.8767,3805000.0
2010-09-10 10:00:00,19.48,19.58,19.22,19.23,2093000.0,13.8767,13.9479,13.6914,13.6986,2093000.0
2010-09-10 10:30:00,19.24,19.36,19.2,19.28,1036500.0,13.7057,13.7912,13.6772,13.7342,1036500.0
2010-09-10 11:00:00,19.28,19.3,19.13,19.21,1071500.0,13.7342,13.7484,13.6273,13.6843,1071500.0
2010-09-10 11:30:00,19.21,19.26,19.13,19.14,735000.0,13.6843,13.7199,13.6273,13.6345,735000.0
2010-09-10 12:00:00,19.14,19.27,19.11,19.22,853000.0,13.6345,13.7271,13.6131,13.6914,853000.0
2010-09-10 12:30:00,19.22,19.4,19.22,19.3,619000.0,13.6914,13.8197,13.6914,13.7484,619000.0
2010-09-10 13:00:00,19.3,19.32,19.22,19.24,433000.0,13.7484,13.7627,13.6914,13.7057,433000.0
2010-09-10 13:30:00,19.24,19.38,19.24,19.24,734500.0,13.7057,13.8054,13.7057,13.7057,734500.0
2010-09-10 14:00:00,19.24,19.25,19.19,19.21,601000.0,13.7057,13.7128,13.6701,13.6843,601000.0
2010-09-10 14:30:00,19.21,19.22,19.07,19.07,1797000.0,13.6843,13.6914,13.5846,13.5846,1797000.0
2010-09-10 15:00:00,19.08,19.1,19.06,19.09,1254000.0,13.5917,13.606,13.5775,13.5988,1254000.0
2010-09-10 15:30:00,19.09,19.1,19.06,19.08,2191500.0,13.5988,13.606,13.5775,13.5917,2191500.0
2010-09-13 09:30:00,19.33,19.55,19.24,19.31,1309000.0,13.7698,13.9265,13.7057,13.7556,1309000.0
2010-09-13 10:00:00,19.3,19.48,19.29,19.46,641500.0,13.7484,13.8767,13.7413,13.8624,641500.0
2010-09-13 10:30:00,19.46,19.51,19.41,19.44,619500.0,13.8624,13.898,13.8268,13.8482,619500.0
2010-09-13 11:00:00,19.45,19.49,19.43,19.45,673500.0,13.8553,13.8838,13.841,13.8553,673500.0
2010-09-13 11:30:00,19.46,19.53,19.45,19.53,603000.0,13.8624,13.9123,13.8553,13.9123,603000.0
2010-09-13 12:00:00,19.52,19.56,19.45,19.49,627500.0,13.9051,13.9336,13.8553,13.8838,627500.0
2010-09-13 12:30:00,19.5,19.55,19.46,19.55,365000.0,13.8909,13.9265,13.8624,13.9265,365000.0
2010-09-13 13:00:00,19.55,19.66,19.52,19.65,570000.0,13.9265,14.0049,13.9051,13.9978,570000.0
2010-09-13 13:30:00,19.65,19.7,19.64,19.66,538000.0,13.9978,14.0334,13.9906,14.0049,538000.0
2010-09-13 14:00:00,19.66,19.68,19.6,19.62,939000.0,14.0049,14.0191,13.9621,13.9764,939000.0
2010-09-13 14:30:00,19.62,19.64,19.59,19.62,631500.0,13.9764,13.9906,13.955,13.9764,631500.0
2010-09-13 15:00:00,19.62,19.62,19.52,19.57,1085500.0,13.9764,13.9764,13.9051,13.9408,1085500.0
2010-09-13 15:30:00,19.57,19.62,19.54,19.62,1646500.0,13.9408,13.9764,13.9194,13.9764,1646500.0
2010-09-14 09:30:00,19.5,19.55,19.37,19.42,1084000.0,13.8909,13.9265,13.7983,13.8339,1084000.0
2010-09-14 10:00:00,19.43,19.83,19.41,19.69,1727000.0,13.841,14.126,13.8268,14.0262,1727000.0
2010-09-14 10:30:00,19.69,19.71,19.54,19.58,500500.0,14.0262,14.0405,13.9194,13.9479,500500.0
2010-09-14 11:00:00,19.57,19.67,19.57,19.65,588000.0,13.9408,14.012,13.9408,13.9978,588000.0
2010-09-14 11:30:00,19.65,19.74,19.63,19.72,438000.0,13.9978,14.0619,13.9835,14.0476,438000.0
2010-09-14 12:00:00,19.71,19.76,19.68,19.76,302500.0,14.0405,14.0761,14.0191,14.0761,302500.0
2010-09-14 12:30:00,19.76,19.76,19.63,19.69,324000.0,14.0761,14.0761,13.9835,14.0262,324000.0
2010-09-14 13:00:00,19.69,19.71,19.65,19.68,249500.0,14.0262,14.0405,13.9978,14.0191,249500.0
2010-09-14 13:30:00,19.68,19.7,19.66,19.68,409500.0,14.0191,14.0334,14.0049,14.0191,409500.0
2010-09-14 14:00:00,19.69,19.75,19.68,19.74,383000.0,14.0262,14.069,14.0191,14.0619,383000.0
2010-09-14 14:30:00,19.74,19.8,19.73,19.76,448500.0,14.0619,14.1046,14.0547,14.0761,448500.0
2010-09-14 15:00:00,19.75,19.77,19.72,19.75,501500.0,14.069,14.0832,14.0476,14.069,501500.0
2010-09-14 15:30:00,19.75,19.76,19.67,19.67,1629500.0,14.069,14.0761,14.012,14.012,1629500.0
2010-09-15 09:30:00,19.6,19.71,19.51,19.68,460000.0,13.9621,14.0405,13.898,14.0191,460000.0
2010-09-15 10:00:00,19.68,19.7,19.62,19.65,482000.0,14.0191,14.0334,13.9764,13.9978,482000.0
2010-09-15 10:30:00,19.65,19.67,19.46,19.52,665500.0,13.9978,14.012,13.8624,13.9051,665500.0
2010-09-15 11:00:00,19.52,19.52,19.27,19.34,662000.0,13.9051,13.9051,13.7271,13.7769,662000.0
2010-09-15 11:30:00,19.33,19.41,19.3,19.37,914000.0,13.7698,13.8268,13.7484,13.7983,914000.0
2010-09-15 12:00:00,19.37,19.37,19.28,19.31,547000.0,13.7983,13.7983,13.7342,13.7556,547000.0
2010-09-15 12:30:00,19.31,19.35,19.28,19.32,379500.0,13.7556,13.784,13.7342,13.7627,379500.0
2010-09-15 13:00:00,19.32,19.4,19.32,19.33,447500.0,13.7627,13.8197,13.7627,13.7698,447500.0
2010-09-15 13:30:00,19.33,19.36,19.3,19.34,297500.0,13.7698,13.7912,13.7484,13.7769,297500.0
2010-09-15 14:00:00,19.33,19.38,19.33,19.34,731500.0,13.7698,13.8054,13.7698,13.7769,731500.0
2010-09-15 14:30:00,19.33,19.35,19.26,19.28,723500.0,13.7698,13.784,13.7199,13.7342,723500.0
2010-09-15 15:00:00,19.28,19.42,19.28,19.4,648000.0,13.7342,13.8339,13.7342,13.8197,648000.0
2010-09-15 15:30:00,19.4,19.48,19.34,19.45,1381000.0,13.8197,13.8767,13.7769,13.8553,1381000.0
2010-09-16 09:30:00,19.76,19.94,19.63,19.84,1593000.0,14.0761,14.2043,13.9835,14.1331,1593000.0
2010-09-16 10:00:00,19.82,19.96,19.76,19.82,831500.0,14.1189,14.2186,14.0761,14.1189,831500.0
2010-09-16 10:30:00,19.81,19.88,19.8,19.83,610000.0,14.1117,14.1616,14.1046,14.126,610000.0
2010-09-16 11:00:00,19.83,19.88,19.78,19.86,788500.0,14.126,14.1616,14.0904,14.1473,788500.0
2010-09-16 11:30:00,19.86,19.91,19.81,19.91,583000.0,14.1473,14.183,14.1117,14.183,583000.0
2010-09-16 12:00:00,19.91,19.94,19.89,19.94,808000.0,14.183,14.2043,14.1687,14.2043,808000.0
2010-09-16 12:30:00,19.94,19.95,19.87,19.93,788000.0,14.2043,14.2115,14.1545,14.1972,788000.0
2010-09-16 13:00:00,19.93,19.93,19.87,19.87,369000.0,14.1972,14.1972,14.1545,14.1545,369000.0
2010-09-16 13:30:00,19.87,19.98,19.86,19.95,1237000.0,14.1545,14.2328,14.1473,14.2115,1237000.0
2010-09-16 14:00:00,19.96,19.98,19.82,19.83,993000.0,14.2186,14.2328,14.1189,14.126,993000.0
2010-09-16 14:30:00,19.83,19.94,19.82,19.91,733000.0,14.126,14.2043,14.1189,14.183,733000.0
2010-09-16 15:00:00,19.92,19.94,19.89,19.93,803000.0,14.1901,14.2043,14.1687,14.1972,803000.0
2010-09-16 15:30:00,19.93,19.95,19.91,19.94,1133000.0,14.1972,14.2115,14.183,14.2043,1133000.0
2010-09-17 09:30:00,20.04,20.04,19.52,19.66,1952000.0,14.2756,14.2756,13.9051,14.0049,1952000.0
2010-09-17 10:00:00,19.66,19.8,19.59,19.76,683000.0,14.0049,14.1046,13.955,14.0761,683000.0
2010-09-17 10:30:00,19.76,19.94,19.7,19.93,918500.0,14.0761,14.2043,14.0334,14.1972,918500.0
2010-09-17 11:00:00,19.94,19.99,19.88,19.89,884000.0,14.2043,14.24,14.1616,14.1687,884000.0
2010-09-17 11:30:00,19.89,19.92,19.85,19.85,742500.0,14.1687,14.1901,14.1402,14.1402,742500.0
2010-09-17 12:00:00,19.85,19.92,19.83,19.91,356500.0,14.1402,14.1901,14.126,14.183,356500.0
2010-09-17 12:30:00,19.9,19.91,19.83,19.9,325000.0,14.1758,14.183,14.126,14.1758,325000.0
2010-09-17 13:00:00,19.9,19.91,19.84,19.88,376500.0,14.1758,14.183,14.1331,14.1616,376500.0
2010-09-17 13:30:00,19.88,19.95,19.85,19.92,427500.0,14.1616,14.2115,14.1402,14.1901,427500.0
2010-09-17 14:00:00,19.9,20.0,19.9,19.99,488500.0,14.1758,14.2471,14.1758,14.24,488500.0
2010-09-17 14:30:00,19.99,20.0,19.98,19.99,668500.0,14.24,14.2471,14.2328,14.24,668500.0
2010-09-17 15:00:00,19.99,20.02,19.96,19.96,1327000.0,14.24,14.2613,14.2186,14.2186,1327000.0
2010-09-17 15:30:00,19.96,20.0,19.95,19.98,1845000.0,14.2186,14.2471,14.2115,14.2328,1845000.0
2010-09-20 09:30:00,20.04,20.79,20.04,20.68,3654000.0,14.2756,14.8098,14.2756,14.7315,3654000.0
2010-09-20 10:00:00,20.68,20.76,20.54,20.56,1193500.0,14.7315,14.7885,14.6317,14.646,1193500.0
2010-09-20 10:30:00,20.55,20.58,20.4,20.41,1580000.0,14.6389,14.6602,14.532,14.5391,1580000.0
2010-09-20 11:00:00,20.42,20.43,20.28,20.3,1041000.0,14.5463,14.5534,14.4465,14.4608,1041000.0
2010-09-20 11:30:00,20.3,20.48,20.3,20.32,572000.0,14.4608,14.589,14.4608,14.475,572000.0
2010-09-20 12:00:00,20.32,20.38,20.24,20.35,506000.0,14.475,14.5178,14.418,14.4964,506000.0
2010-09-20 12:30:00,20.36,20.37,20.24,20.26,467000.0,14.5035,14.5106,14.418,14.4323,467000.0
2010-09-20 13:00:00,20.27,20.27,20.13,20.25,1056000.0,14.4394,14.4394,14.3397,14.4252,1056000.0
2010-09-20 13:30:00,20.24,20.25,20.18,20.19,498000.0,14.418,14.4252,14.3753,14.3824,498000.0
2010-09-20 14:00:00,20.19,20.29,20.16,20.29,803000.0,14.3824,14.4537,14.3611,14.4537,803000.0
2010-09-20 14:30:00,20.29,20.31,20.21,20.23,665000.0,14.4537,14.4679,14.3967,14.4109,665000.0
2010-09-20 15:00:00,20.23,20.26,20.19,20.2,889000.0,14.4109,14.4323,14.3824,14.3895,889000.0
2010-09-20 15:30:00,20.2,20.24,20.17,20.21,1454000.0,14.3895,14.418,14.3682,14.3967,1454000.0
2010-09-21 09:30:00,20.12,20.17,19.91,19.96,810000.0,14.3326,14.3682,14.183,14.2186,810000.0
2010-09-21 10:00:00,19.95,19.98,19.71,19.81,1382500.0,14.2115,14.2328,14.0405,14.1117,1382500.0
2010-09-21 10:30:00,19.81,19.87,19.78,19.78,1044000.0,14.1117,14.1545,14.0904,14.0904,1044000.0
2010-09-21 11:00:00,19.78,19.82,19.71,19.72,648000.0,14.0904,14.1189,14.0405,14.0476,648000.0
2010-09-21 11:30:00,19.72,19.74,19.65,19.65,768000.0,14.0476,14.0619,13.9978,13.9978,768000.0
2010-09-21 12:00:00,19.65,19.74,19.64,19.7,414000.0,13.9978,14.0619,13.9906,14.0334,414000.0
2010-09-21 12:30:00,19.69,19.76,19.68,19.7,324500.0,14.0262,14.0761,14.0191,14.0334,324500.0
2010-09-21 13:00:00,19.71,19.72,19.67,19.68,274000.0,14.0405,14.0476,14.012,14.0191,274000.0
2010-09-21 13:30:00,19.68,19.69,19.61,19.63,506500.0,14.0191,14.0262,13.9693,13.9835,506500.0
2010-09-21 14:00:00,19.63,19.79,19.63,19.77,525500.0,13.9835,14.0975,13.9835,14.0832,525500.0
2010-09-21 14:30:00,19.77,19.85,19.72,19.78,849500.0,14.0832,14.1402,14.0476,14.0904,849500.0
2010-09-21 15:00:00,19.78,19.78,19.7,19.74,712500.0,14.0904,14.0904,14.0334,14.0619,712500.0
2010-09-21 15:30:00,19.73,19.76,19.57,19.72,1824500.0,14.0547,14.0761,13.9408,14.0476,1824500.0
2010-09-22 09:30:00,19.97,20.22,19.88,20.15,1905000.0,14.2257,14.4038,14.1616,14.3539,1905000.0
2010-09-22 10:00:00,20.16,20.39,20.02,20.29,1325500.0,14.3611,14.5249,14.2613,14.4537,1325500.0
2010-09-22 10:30:00,20.29,20.33,20.15,20.18,889000.0,14.4537,14.4822,14.3539,14.3753,889000.0
2010-09-22 11:00:00,20.17,20.2,20.08,20.15,528500.0,14.3682,14.3895,14.3041,14.3539,528500.0
2010-09-22 11:30:00,20.14,20.27,20.12,20.26,396000.0,14.3468,14.4394,14.3326,14.4323,396000.0
2010-09-22 12:00:00,20.25,20.3,20.21,20.28,316000.0,14.4252,14.4608,14.3967,14.4465,316000.0
2010-09-22 12:30:00,20.28,20.31,20.22,20.23,374500.0,14.4465,14.4679,14.4038,14.4109,374500.0
2010-09-22 13:00:00,20.23,20.23,20.12,20.17,539000.0,14.4109,14.4109,14.3326,14.3682,539000.0
2010-09-22 13:30:00,20.18,20.23,20.17,20.19,200500.0,14.3753,14.4109,14.3682,14.3824,200500.0
2010-09-22 14:00:00,20.2,20.22,20.16,20.2,286500.0,14.3895,14.4038,14.3611,14.3895,286500.0
2010-09-22 14:30:00,20.21,20.37,20.19,20.35,584000.0,14.3967,14.5106,14.3824,14.4964,584000.0
2010-09-22 15:00:00,20.35,20.37,20.19,20.2,608500.0,14.4964,14.5106,14.3824,14.3895,608500.0
2010-09-22 15:30:00,20.2,20.29,20.18,20.29,1258500.0,14.3895,14.4537,14.3753,14.4537,1258500.0
2010-09-23 09:30:00,20.32,20.4,20.07,20.17,1487500.0,14.475,14.532,14.2969,14.3682,1487500.0
2010-09-23 10:00:00,20.17,20.2,19.9,20.0,1655500.0,14.3682,14.3895,14.1758,14.2471,1655500.0
2010-09-23 10:30:00,19.99,20.16,19.95,20.09,1293500.0,14.24,14.3611,14.2115,14.3112,1293500.0
2010-09-23 11:00:00,20.08,20.28,20.07,20.28,615500.0,14.3041,14.4465,14.2969,14.4465,615500.0
2010-09-23 11:30:00,20.28,20.3,20.03,20.25,1376500.0,14.4465,14.4608,14.2684,14.4252,1376500.0
2010-09-23 12:00:00,20.24,20.24,20.13,20.16,371000.0,14.418,14.418,14.3397,14.3611,371000.0
2010-09-23 12:30:00,20.15,20.15,20.07,20.1,221500.0,14.3539,14.3539,14.2969,14.3183,221500.0
2010-09-23 13:00:00,20.1,20.12,20.0,20.0,456500.0,14.3183,14.3326,14.2471,14.2471,456500.0
2010-09-23 13:30:00,20.0,20.04,19.91,19.91,616500.0,14.2471,14.2756,14.183,14.183,616500.0
2010-09-23 14:00:00,19.92,19.95,19.91,19.91,542500.0,14.1901,14.2115,14.183,14.183,542500.0
2010-09-23 14:30:00,19.91,19.94,19.78,19.8,772500.0,14.183,14.2043,14.0904,14.1046,772500.0
2010-09-23 15:00:00,19.8,19.81,19.67,19.7,1201000.0,14.1046,14.1117,14.012,14.0334,1201000.0
2010-09-23 15:30:00,19.7,19.76,19.65,19.75,1710000.0,14.0334,14.0761,13.9978,14.069,1710000.0
2010-09-24 09:30:00,20.0,20.07,19.79,19.92,1517000.0,14.2471,14.2969,14.0975,14.1901,1517000.0
2010-09-24 10:00:00,19.91,19.93,19.74,19.76,958500.0,14.183,14.1972,14.0619,14.0761,958500.0
2010-09-24 10:30:00,19.77,19.9,19.68,19.85,1286500.0,14.0832,14.1758,14.0191,14.1402,1286500.0
2010-09-24 11:00:00,19.86,19.94,19.8,19.81,569500.0,14.1473,14.2043,14.1046,14.1117,569500.0
2010-09-24 11:30:00,19.81,19.81,19.62,19.68,1062500.0,14.1117,14.1117,13.9764,14.0191,1062500.0
2010-09-24 12:00:00,19.68,19.9,19.68,19.9,762000.0,14.0191,14.1758,14.0191,14.1758,762000.0
2010-09-24 12:30:00,19.89,20.0,19.89,20.0,915500.0,14.1687,14.2471,14.1687,14.2471,915500.0
2010-09-24 13:00:00,20.0,20.17,19.99,20.08,1106000.0,14.2471,14.3682,14.24,14.3041,1106000.0
2010-09-24 13:30:00,20.08,20.12,20.04,20.08,590000.0,14.3041,14.3326,14.2756,14.3041,590000.0
2010-09-24 14:00:00,20.09,20.1,20.02,20.1,435500.0,14.3112,14.3183,14.2613,14.3183,435500.0
2010-09-24 14:30:00,20.09,20.19,20.09,20.16,656500.0,14.3112,14.3824,14.3112,14.3611,656500.0
2010-09-24 15:00:00,20.15,20.16,20.05,20.06,788500.0,14.3539,14.3611,14.2827,14.2898,788500.0
2010-09-24 15:30:00,20.07,20.1,20.02,20.04,1491000.0,14.2969,14.3183,14.2613,14.2756,1491000.0
2010-09-27 09:30:00,20.2,20.44,20.2,20.29,1237000.0,14.3895,14.5605,14.3895,14.4537,1237000.0
2010-09-27 10:00:00,20.31,20.56,20.29,20.56,667000.0,14.4679,14.646,14.4537,14.646,667000.0
2010-09-27 10:30:00,20.54,20.56,20.34,20.35,452000.0,14.6317,14.646,14.4893,14.4964,452000.0
2010-09-27 11:00:00,20.35,20.36,20.23,20.31,429000.0,14.4964,14.5035,14.4109,14.4679,429000.0
2010-09-27 11:30:00,20.29,20.33,20.17,20.25,344000.0,14.4537,14.4822,14.3682,14.4252,344000.0
2010-09-27 12:00:00,20.26,20.31,20.24,20.3,133000.0,14.4323,14.4679,14.418,14.4608,133000.0
2010-09-27 12:30:00,20.3,20.32,20.25,20.31,361000.0,14.4608,14.475,14.4252,14.4679,361000.0
2010-09-27 13:00:00,20.32,20.37,20.28,20.37,245500.0,14.475,14.5106,14.4465,14.5106,245500.0
2010-09-27 13:30:00,20.36,20.39,20.29,20.32,286000.0,14.5035,14.5249,14.4537,14.475,286000.0
2010-09-27 14:00:00,20.32,20.41,20.32,20.41,272500.0,14.475,14.5391,14.475,14.5391,272500.0
2010-09-27 14:30:00,20.41,20.55,20.37,20.48,713500.0,14.5391,14.6389,14.5106,14.589,713500.0
2010-09-27 15:00:00,20.47,20.52,20.44,20.48,419500.0,14.5819,14.6175,14.5605,14.589,419500.0
2010-09-27 15:30:00,20.48,20.48,20.29,20.33,953500.0,14.589,14.589,14.4537,14.4822,953500.0
2010-09-28 09:30:00,20.5,20.52,19.9,20.0,953500.0,14.6033,14.6175,14.1758,14.2471,953500.0
2010-09-28 10:00:00,20.0,20.13,19.9,20.03,505500.0,14.2471,14.3397,14.1758,14.2684,505500.0
2010-09-28 10:30:00,20.03,20.25,20.03,20.22,438500.0,14.2684,14.4252,14.2684,14.4038,438500.0
2010-09-28 11:00:00,20.22,20.38,20.17,20.35,340500.0,14.4038,14.5178,14.3682,14.4964,340500.0
2010-09-28 11:30:00,20.35,20.39,20.25,20.28,454000.0,14.4964,14.5249,14.4252,14.4465,454000.0
2010-09-28 12:00:00,20.28,20.36,20.23,20.29,275500.0,14.4465,14.5035,14.4109,14.4537,275500.0
2010-09-28 12:30:00,20.29,20.39,20.23,20.38,378000.0,14.4537,14.5249,14.4109,14.5178,378000.0
2010-09-28 13:00:00,20.38,20.4,20.26,20.3,301500.0,14.5178,14.532,14.4323,14.4608,301500.0
2010-09-28 13:30:00,20.3,20.43,20.3,20.4,287500.0,14.4608,14.5534,14.4608,14.532,287500.0
2010-09-28 14:00:00,20.4,20.41,20.25,20.25,269000.0,14.532,14.5391,14.4252,14.4252,269000.0
2010-09-28 14:30:00,20.25,20.26,20.16,20.17,394000.0,14.4252,14.4323,14.3611,14.3682,394000.0
2010-09-28 15:00:00,20.17,20.26,20.13,20.21,360500.0,14.3682,14.4323,14.3397,14.3967,360500.0
2010-09-28 15:30:00,20.21,20.31,20.19,20.26,1353000.0,14.3967,14.4679,14.3824,14.4323,1353000.0
2010-09-29 09:30:00,20.1,20.11,19.8,19.91,1286500.0,14.3183,14.3254,14.1046,14.183,1286500.0
2010-09-29 10:00:00,19.9,19.96,19.82,19.84,741500.0,14.1758,14.2186,14.1189,14.1331,741500.0
2010-09-29 10:30:00,19.86,19.89,19.78,19.8,819000.0,14.1473,14.1687,14.0904,14.1046,819000.0
2010-09-29 11:00:00,19.81,19.88,19.8,19.86,547500.0,14.1117,14.1616,14.1046,14.1473,547500.0
2010-09-29 11:30:00,19.86,19.88,19.85,19.86,558000.0,14.1473,14.1616,14.1402,14.1473,558000.0
2010-09-29 12:00:00,19.86,20.08,19.86,20.05,999500.0,14.1473,14.3041,14.1473,14.2827,999500.0
2010-09-29 12:30:00,20.05,20.09,19.96,20.02,875500.0,14.2827,14.3112,14.2186,14.2613,875500.0
2010-09-29 13:00:00,20.02,20.04,19.87,19.9,329000.0,14.2613,14.2756,14.1545,14.1758,329000.0
2010-09-29 13:30:00,19.9,19.96,19.86,19.94,480000.0,14.1758,14.2186,14.1473,14.2043,480000.0
2010-09-29 14:00:00,19.95,19.97,19.86,19.88,313000.0,14.2115,14.2257,14.1473,14.1616,313000.0
2010-09-29 14:30:00,19.88,19.92,19.87,19.9,454500.0,14.1616,14.1901,14.1545,14.1758,454500.0
2010-09-29 15:00:00,19.91,19.91,19.77,19.8,769500.0,14.183,14.183,14.0832,14.1046,769500.0
2010-09-29 15:30:00,19.81,19.9,19.77,19.87,1399000.0,14.1117,14.1758,14.0832,14.1545,1399000.0
2010-09-30 09:30:00,20.1,20.18,19.36,19.42,4604000.0,14.3183,14.3753,13.7912,13.8339,4604000.0
2010-09-30 10:00:00,19.43,19.5,19.25,19.36,1836000.0,13.841,13.8909,13.7128,13.7912,1836000.0
2010-09-30 10:30:00,19.35,19.45,19.27,19.43,1804500.0,13.784,13.8553,13.7271,13.841,1804500.0
2010-09-30 11:00:00,19.43,19.43,19.06,19.14,1903500.0,13.841,13.841,13.5775,13.6345,1903500.0
2010-09-30 11:30:00,19.14,19.22,19.06,19.09,1202000.0,13.6345,13.6914,13.5775,13.5988,1202000.0
2010-09-30 12:00:00,19.09,19.29,18.95,19.26,1323500.0,13.5988,13.7413,13.4991,13.7199,1323500.0
2010-09-30 12:30:00,19.26,19.35,19.18,19.29,1338000.0,13.7199,13.784,13.6629,13.7413,1338000.0
2010-09-30 13:00:00,19.29,19.31,19.16,19.22,1399000.0,13.7413,13.7556,13.6487,13.6914,1399000.0
2010-09-30 13:30:00,19.23,19.24,19.19,19.2,1177000.0,13.6986,13.7057,13.6701,13.6772,1177000.0
2010-09-30 14:00:00,19.21,19.22,19.09,19.11,1420000.0,13.6843,13.6914,13.5988,13.6131,1420000.0
2010-09-30 14:30:00,19.12,19.16,19.06,19.06,947000.0,13.6202,13.6487,13.5775,13.5775,947000.0
2010-09-30 15:00:00,19.07,19.16,19.0,19.16,1405500.0,13.5846,13.6487,13.5347,13.6487,1405500.0
2010-09-30 15:30:00,19.16,19.18,19.11,19.11,2203500.0,13.6487,13.6629,13.6131,13.6131,2203500.0
2010-10-01 09:30:00,19.15,19.41,18.96,19.23,2349500.0,13.6416,13.8268,13.5062,13.6986,2349500.0
2010-10-01 10:00:00,19.23,19.39,19.13,19.14,1305500.0,13.6986,13.8125,13.6273,13.6345,1305500.0
2010-10-01 10:30:00,19.15,19.18,18.82,18.83,2177000.0,13.6416,13.6629,13.4065,13.4136,2177000.0
2010-10-01 11:00:00,18.83,18.97,18.71,18.93,2253000.0,13.4136,13.5134,13.3281,13.4849,2253000.0
2010-10-01 11:30:00,18.92,19.12,18.89,19.12,1293500.0,13.4777,13.6202,13.4564,13.6202,1293500.0
2010-10-01 12:00:00,19.12,19.14,18.92,18.93,1050500.0,13.6202,13.6345,13.4777,13.4849,1050500.0
2010-10-01 12:30:00,18.92,19.0,18.92,18.93,796500.0,13.4777,13.5347,13.4777,13.4849,796500.0
2010-10-01 13:00:00,18.93,18.94,18.84,18.87,872000.0,13.4849,13.492,13.4207,13.4421,872000.0
2010-10-01 13:30:00,18.87,18.87,18.74,18.75,846000.0,13.4421,13.4421,13.3495,13.3566,846000.0
2010-10-01 14:00:00,18.75,18.83,18.74,18.8,938500.0,13.3566,13.4136,13.3495,13.3923,938500.0
2010-10-01 14:30:00,18.8,18.88,18.78,18.81,1104000.0,13.3923,13.4492,13.378,13.3994,1104000.0
2010-10-01 15:00:00,18.82,18.9,18.81,18.84,1652000.0,13.4065,13.4635,13.3994,13.4207,1652000.0
2010-10-01 15:30:00,18.83,18.97,18.8,18.93,3174500.0,13.4136,13.5134,13.3923,13.4849,3174500.0
2010-10-04 09:30:00,19.0,19.0,18.73,18.74,801000.0,13.5347,13.5347,13.3424,13.3495,801000.0
2010-10-04 10:00:00,18.75,18.76,18.6,18.68,832500.0,13.3566,13.3638,13.2498,13.3068,832500.0
2010-10-04 10:30:00,18.68,18.78,18.65,18.78,412500.0,13.3068,13.378,13.2854,13.378,412500.0
2010-10-04 11:00:00,18.77,18.79,18.72,18.79,527500.0,13.3709,13.3851,13.3353,13.3851,527500.0
2010-10-04 11:30:00,18.78,18.85,18.69,18.71,800000.0,13.378,13.4279,13.3139,13.3281,800000.0
2010-10-04 12:00:00,18.69,18.7,18.54,18.55,575500.0,13.3139,13.321,13.207,13.2142,575500.0
2010-10-04 12:30:00,18.55,18.59,18.48,18.51,594500.0,13.2142,13.2427,13.1643,13.1857,594500.0
2010-10-04 13:00:00,18.51,18.61,18.51,18.6,1032500.0,13.1857,13.2569,13.1857,13.2498,1032500.0
2010-10-04 13:30:00,18.6,18.63,18.55,18.63,471500.0,13.2498,13.2712,13.2142,13.2712,471500.0
2010-10-04 14:00:00,18.63,18.68,18.62,18.66,509000.0,13.2712,13.3068,13.264,13.2925,509000.0
2010-10-04 14:30:00,18.67,18.75,18.66,18.74,494000.0,13.2996,13.3566,13.2925,13.3495,494000.0
2010-10-04 15:00:00,18.74,18.84,18.73,18.8,1182500.0,13.3495,13.4207,13.3424,13.3923,1182500.0
2010-10-04 15:30:00,18.8,18.82,18.75,18.81,1737000.0,13.3923,13.4065,13.3566,13.3994,1737000.0
2010-10-05 09:30:00,19.0,19.3,18.96,19.22,2443500.0,13.5347,13.7484,13.5062,13.6914,2443500.0
2010-10-05 10:00:00,19.19,19.5,19.16,19.48,1789500.0,13.6701,13.8909,13.6487,13.8767,1789500.0
2010-10-05 10:30:00,19.49,19.66,19.49,19.54,1653500.0,13.8838,14.0049,13.8838,13.9194,1653500.0
2010-10-05 11:00:00,19.53,19.59,19.42,19.51,762000.0,13.9123,13.955,13.8339,13.898,762000.0
2010-10-05 11:30:00,19.5,19.57,19.46,19.55,849000.0,13.8909,13.9408,13.8624,13.9265,849000.0
2010-10-05 12:00:00,19.56,19.62,19.53,19.6,593000.0,13.9336,13.9764,13.9123,13.9621,593000.0
2010-10-05 12:30:00,19.6,19.7,19.6,19.69,733000.0,13.9621,14.0334,13.9621,14.0262,733000.0
2010-10-05 13:00:00,19.69,19.71,19.59,19.6,402000.0,14.0262,14.0405,13.955,13.9621,402000.0
2010-10-05 13:30:00,19.6,19.6,19.55,19.57,443000.0,13.9621,13.9621,13.9265,13.9408,443000.0
2010-10-05 14:00:00,19.57,19.63,19.55,19.6,757500.0,13.9408,13.9835,13.9265,13.9621,757500.0
2010-10-05 14:30:00,19.6,19.64,19.58,19.64,806000.0,13.9621,13.9906,13.9479,13.9906,806000.0
2010-10-05 15:00:00,19.64,19.75,19.64,19.72,1128500.0,13.9906,14.069,13.9906,14.0476,1128500.0
2010-10-05 15:30:00,19.72,19.73,19.6,19.62,2697000.0,14.0476,14.0547,13.9621,13.9764,2697000.0
2010-10-06 09:30:00,19.54,19.87,19.54,19.85,1249000.0,13.9194,14.1545,13.9194,14.1402,1249000.0
2010-10-06 10:00:00,19.85,20.07,19.85,19.96,1426500.0,14.1402,14.2969,14.1402,14.2186,1426500.0
2010-10-06 10:30:00,19.95,19.96,19.72,19.75,1005500.0,14.2115,14.2186,14.0476,14.069,1005500.0
2010-10-06 11:00:00,19.75,19.83,19.74,19.82,370000.0,14.069,14.126,14.0619,14.1189,370000.0
2010-10-06 11:30:00,19.81,19.85,19.79,19.79,357500.0,14.1117,14.1402,14.0975,14.0975,357500.0
2010-10-06 12:00:00,19.8,19.8,19.74,19.76,336000.0,14.1046,14.1046,14.0619,14.0761,336000.0
2010-10-06 12:30:00,19.76,19.8,19.67,19.67,321000.0,14.0761,14.1046,14.012,14.012,321000.0
2010-10-06 13:00:00,19.67,19.67,19.6,19.63,437000.0,14.012,14.012,13.9621,13.9835,437000.0
2010-10-06 13:30:00,19.63,19.72,19.57,19.72,535000.0,13.9835,14.0476,13.9408,14.0476,535000.0
2010-10-06 14:00:00,19.73,19.74,19.65,19.74,319500.0,14.0547,14.0619,13.9978,14.0619,319500.0
2010-10-06 14:30:00,19.74,19.79,19.69,19.79,537000.0,14.0619,14.0975,14.0262,14.0975,537000.0
2010-10-06 15:00:00,19.79,19.83,19.77,19.79,567000.0,14.0975,14.126,14.0832,14.0975,567000.0
2010-10-06 15:30:00,19.79,19.81,19.76,19.78,1024500.0,14.0975,14.1117,14.0761,14.0904,1024500.0
2010-10-07 09:30:00,19.93,20.0,19.6,19.62,875000.0,14.1972,14.2471,13.9621,13.9764,875000.0
2010-10-07 10:00:00,19.61,19.73,19.56,19.73,962000.0,13.9693,14.0547,13.9336,14.0547,962000.0
2010-10-07 10:30:00,19.72,19.73,19.62,19.67,464000.0,14.0476,14.0547,13.9764,14.012,464000.0
2010-10-07 11:00:00,19.66,19.78,19.63,19.7,413500.0,14.0049,14.0904,13.9835,14.0334,413500.0
2010-10-07 11:30:00,19.7,19.84,19.69,19.8,680000.0,14.0334,14.1331,14.0262,14.1046,680000.0
2010-10-07 12:00:00,19.8,19.85,19.73,19.74,777500.0,14.1046,14.1402,14.0547,14.0619,777500.0
2010-10-07 12:30:00,19.74,19.81,19.69,19.73,744500.0,14.0619,14.1117,14.0262,14.0547,744500.0
2010-10-07 13:00:00,19.73,19.77,19.68,19.73,128500.0,14.0547,14.0832,14.0191,14.0547,128500.0
2010-10-07 13:30:00,19.73,19.84,19.7,19.83,200000.0,14.0547,14.1331,14.0334,14.126,200000.0
2010-10-07 14:00:00,19.83,19.89,19.79,19.79,366500.0,14.126,14.1687,14.0975,14.0975,366500.0
2010-10-07 14:30:00,19.79,19.8,19.75,19.78,304500.0,14.0975,14.1046,14.069,14.0904,304500.0
2010-10-07 15:00:00,19.79,19.8,19.73,19.73,408000.0,14.0975,14.1046,14.0547,14.0547,408000.0
2010-10-07 15:30:00,19.73,19.74,19.69,19.73,980000.0,14.0547,14.0619,14.0262,14.0547,980000.0
2010-10-08 09:30:00,20.83,21.7,20.83,21.36,9878000.0,14.8383,15.4581,14.8383,15.2159,9878000.0
2010-10-08 10:00:00,21.36,21.59,21.12,21.36,4641000.0,15.2159,15.3797,15.0449,15.2159,4641000.0
2010-10-08 10:30:00,21.37,21.63,21.22,21.56,2212000.0,15.223,15.4082,15.1161,15.3583,2212000.0
2010-10-08 11:00:00,21.56,21.79,21.55,21.7,2404500.0,15.3583,15.5222,15.3512,15.4581,2404500.0
2010-10-08 11:30:00,21.69,21.86,21.57,21.84,1473500.0,15.451,15.5721,15.3655,15.5578,1473500.0
2010-10-08 12:00:00,21.83,21.95,21.77,21.95,1481500.0,15.5507,15.6362,15.5079,15.6362,1481500.0
2010-10-08 12:30:00,21.94,22.36,21.92,22.27,2609000.0,15.629,15.9282,15.6148,15.8641,2609000.0
2010-10-08 13:00:00,22.27,22.53,22.04,22.18,4103500.0,15.8641,16.0493,15.7003,15.8,4103500.0
2010-10-08 13:30:00,22.18,22.26,22.01,22.07,1521500.0,15.8,15.857,15.6789,15.7216,1521500.0
2010-10-08 14:00:00,22.08,22.09,21.82,21.83,2669000.0,15.7288,15.7359,15.5436,15.5507,2669000.0
2010-10-08 14:30:00,21.83,21.83,21.55,21.78,3560000.0,15.5507,15.5507,15.3512,15.5151,3560000.0
2010-10-08 15:00:00,21.78,21.94,21.76,21.84,2222000.0,15.5151,15.629,15.5008,15.5578,2222000.0
2010-10-08 15:30:00,21.84,21.99,21.84,21.97,3956500.0,15.5578,15.6647,15.5578,15.6504,3956500.0
2010-10-11 09:30:00,22.27,22.37,22.0,22.18,2747500.0,15.8641,15.9354,15.6718,15.8,2747500.0
2010-10-11 10:00:00,22.18,22.32,22.03,22.31,1054500.0,15.8,15.8997,15.6932,15.8926,1054500.0
2010-10-11 10:30:00,22.31,22.34,22.11,22.31,1065500.0,15.8926,15.914,15.7501,15.8926,1065500.0
2010-10-11 11:00:00,22.31,22.39,22.19,22.35,778500.0,15.8926,15.9496,15.8071,15.9211,778500.0
2010-10-11 11:30:00,22.35,22.53,22.27,22.31,946000.0,15.9211,16.0493,15.8641,15.8926,946000.0
2010-10-11 12:00:00,22.31,22.48,22.27,22.45,373000.0,15.8926,16.0137,15.8641,15.9923,373000.0
2010-10-11 12:30:00,22.45,22.78,22.45,22.72,1058500.0,15.9923,16.2274,15.9923,16.1847,1058500.0
2010-10-11 13:00:00,22.72,22.72,22.56,22.64,616500.0,16.1847,16.1847,16.0707,16.1277,616500.0
2010-10-11 13:30:00,22.64,22.7,22.54,22.6,1378500.0,16.1277,16.1704,16.0565,16.0992,1378500.0
2010-10-11 14:00:00,22.6,22.67,22.56,22.66,1345000.0,16.0992,16.1491,16.0707,16.1419,1345000.0
2010-10-11 14:30:00,22.65,22.66,22.5,22.62,1752500.0,16.1348,16.1419,16.028,16.1134,1752500.0
2010-10-11 15:00:00,22.62,22.68,22.6,22.65,2247000.0,16.1134,16.1562,16.0992,16.1348,2247000.0
2010-10-11 15:30:00,22.65,22.7,22.49,22.69,4109000.0,16.1348,16.1704,16.0208,16.1633,4109000.0
2010-10-12 09:30:00,22.6,23.12,22.6,22.94,3096500.0,16.0992,16.4696,16.0992,16.3414,3096500.0
2010-10-12 10:00:00,22.93,22.96,22.83,22.96,1505500.0,16.3343,16.3556,16.263,16.3556,1505500.0
2010-10-12 10:30:00,22.96,22.96,22.83,22.86,1043000.0,16.3556,16.3556,16.263,16.2844,1043000.0
2010-10-12 11:00:00,22.85,22.94,22.81,22.91,866000.0,16.2773,16.3414,16.2488,16.32,866000.0
2010-10-12 11:30:00,22.91,22.97,22.85,22.92,913500.0,16.32,16.3628,16.2773,16.3271,913500.0
2010-10-12 12:00:00,22.91,23.02,22.91,22.91,754500.0,16.32,16.3984,16.32,16.32,754500.0
2010-10-12 12:30:00,22.91,23.0,22.91,23.0,325000.0,16.32,16.3841,16.32,16.3841,325000.0
2010-10-12 13:00:00,23.0,23.09,22.97,23.07,413000.0,16.3841,16.4482,16.3628,16.434,413000.0
2010-10-12 13:30:00,23.07,23.21,23.07,23.21,618500.0,16.434,16.5337,16.434,16.5337,618500.0
2010-10-12 14:00:00,23.19,23.25,23.13,23.2,1466000.0,16.5195,16.5622,16.4767,16.5266,1466000.0
2010-10-12 14:30:00,23.2,23.33,23.18,23.33,1316000.0,16.5266,16.6192,16.5124,16.6192,1316000.0
2010-10-12 15:00:00,23.32,23.39,23.19,23.38,2334000.0,16.6121,16.662,16.5195,16.6548,2334000.0
2010-10-12 15:30:00,23.38,23.42,23.25,23.28,3266500.0,16.6548,16.6833,16.5622,16.5836,3266500.0
2010-10-13 09:30:00,23.31,23.69,23.27,23.52,2131000.0,16.605,16.8757,16.5765,16.7546,2131000.0
2010-10-13 10:00:00,23.51,23.8,23.51,23.66,1392500.0,16.7474,16.954,16.7474,16.8543,1392500.0
2010-10-13 10:30:00,23.68,23.73,23.52,23.59,1575500.0,16.8685,16.9042,16.7546,16.8044,1575500.0
2010-10-13 11:00:00,23.59,23.77,23.55,23.73,733500.0,16.8044,16.9327,16.7759,16.9042,733500.0
2010-10-13 11:30:00,23.73,23.73,23.56,23.57,959000.0,16.9042,16.9042,16.7831,16.7902,959000.0
2010-10-13 12:00:00,23.58,23.86,23.58,23.85,677000.0,16.7973,16.9968,16.7973,16.9896,677000.0
2010-10-13 12:30:00,23.85,23.85,23.71,23.77,667500.0,16.9896,16.9896,16.8899,16.9327,667500.0
2010-10-13 13:00:00,23.77,23.8,23.71,23.76,424000.0,16.9327,16.954,16.8899,16.9255,424000.0
2010-10-13 13:30:00,23.77,23.95,23.76,23.88,600000.0,16.9327,17.0609,16.9255,17.011,600000.0
2010-10-13 14:00:00,23.88,23.9,23.82,23.87,801500.0,17.011,17.0253,16.9683,17.0039,801500.0
2010-10-13 14:30:00,23.88,23.93,23.83,23.89,957500.0,17.011,17.0466,16.9754,17.0181,957500.0
2010-10-13 15:00:00,23.89,23.91,23.66,23.66,1938000.0,17.0181,17.0324,16.8543,16.8543,1938000.0
2010-10-13 15:30:00,23.66,23.7,23.56,23.67,2371500.0,16.8543,16.8828,16.7831,16.8614,2371500.0
2010-10-14 09:30:00,23.68,23.82,23.47,23.58,1172500.0,16.8685,16.9683,16.7189,16.7973,1172500.0
2010-10-14 10:00:00,23.61,23.74,23.44,23.48,892500.0,16.8187,16.9113,16.6976,16.7261,892500.0
2010-10-14 10:30:00,23.49,23.54,23.23,23.51,1545000.0,16.7332,16.7688,16.548,16.7474,1545000.0
2010-10-14 11:00:00,23.51,23.65,23.49,23.55,655500.0,16.7474,16.8472,16.7332,16.7759,655500.0
2010-10-14 11:30:00,23.57,23.58,23.36,23.46,374000.0,16.7902,16.7973,16.6406,16.7118,374000.0
2010-10-14 12:00:00,23.46,23.5,23.33,23.36,319000.0,16.7118,16.7403,16.6192,16.6406,319000.0
2010-10-14 12:30:00,23.36,23.45,23.21,23.44,673000.0,16.6406,16.7047,16.5337,16.6976,673000.0
2010-10-14 13:00:00,23.44,23.45,23.27,23.31,375500.0,16.6976,16.7047,16.5765,16.605,375500.0
2010-10-14 13:30:00,23.31,23.45,23.31,23.44,485000.0,16.605,16.7047,16.605,16.6976,485000.0
2010-10-14 14:00:00,23.44,23.46,23.37,23.38,346500.0,16.6976,16.7118,16.6477,16.6548,346500.0
2010-10-14 14:30:00,23.39,23.41,23.24,23.34,627500.0,16.662,16.6762,16.5551,16.6263,627500.0
2010-10-14 15:00:00,23.34,23.42,23.29,23.3,855000.0,16.6263,16.6833,16.5907,16.5978,855000.0
2010-10-14 15:30:00,23.3,23.38,23.21,23.36,2291000.0,16.5978,16.6548,16.5337,16.6406,2291000.0
2010-10-15 09:30:00,23.47,23.6,23.22,23.58,1459000.0,16.7189,16.8115,16.5409,16.7973,1459000.0
2010-10-15 10:00:00,23.58,23.76,23.4,23.51,1019500.0,16.7973,16.9255,16.6691,16.7474,1019500.0
2010-10-15 10:30:00,23.51,23.67,23.35,23.52,607500.0,16.7474,16.8614,16.6335,16.7546,607500.0
2010-10-15 11:00:00,23.52,23.76,23.51,23.71,609000.0,16.7546,16.9255,16.7474,16.8899,609000.0
2010-10-15 11:30:00,23.73,23.91,23.68,23.71,571000.0,16.9042,17.0324,16.8685,16.8899,571000.0
2010-10-15 12:00:00,23.73,23.81,23.66,23.75,209500.0,16.9042,16.9611,16.8543,16.9184,209500.0
2010-10-15 12:30:00,23.75,23.88,23.75,23.82,175500.0,16.9184,17.011,16.9184,16.9683,175500.0
2010-10-15 13:00:00,23.81,23.88,23.71,23.84,260000.0,16.9611,17.011,16.8899,16.9825,260000.0
2010-10-15 13:30:00,23.84,23.86,23.71,23.78,335500.0,16.9825,16.9968,16.8899,16.9398,335500.0
2010-10-15 14:00:00,23.78,23.79,23.69,23.73,256500.0,16.9398,16.9469,16.8757,16.9042,256500.0
2010-10-15 14:30:00,23.73,23.86,23.73,23.86,550500.0,16.9042,16.9968,16.9042,16.9968,550500.0
2010-10-15 15:00:00,23.87,23.88,23.76,23.86,610000.0,17.0039,17.011,16.9255,16.9968,610000.0
2010-10-15 15:30:00,23.84,23.99,23.8,23.97,1435000.0,16.9825,17.0894,16.954,17.0751,1435000.0
2010-10-18 09:30:00,23.96,24.0,23.67,23.7,1006500.0,17.068,17.0965,16.8614,16.8828,1006500.0
2010-10-18 10:00:00,23.7,23.78,23.6,23.7,714500.0,16.8828,16.9398,16.8115,16.8828,714500.0
2010-10-18 10:30:00,23.7,23.89,23.69,23.86,420000.0,16.8828,17.0181,16.8757,16.9968,420000.0
2010-10-18 11:00:00,23.84,23.9,23.72,23.87,264500.0,16.9825,17.0253,16.897,17.0039,264500.0
2010-10-18 11:30:00,23.89,23.98,23.87,23.9,265000.0,17.0181,17.0822,17.0039,17.0253,265000.0
2010-10-18 12:00:00,23.9,23.98,23.82,23.94,301500.0,17.0253,17.0822,16.9683,17.0538,301500.0
2010-10-18 12:30:00,23.94,24.07,23.94,24.0,302000.0,17.0538,17.1464,17.0538,17.0965,302000.0
2010-10-18 13:00:00,24.0,24.05,23.97,23.98,188000.0,17.0965,17.1321,17.0751,17.0822,188000.0
2010-10-18 13:30:00,23.97,23.99,23.83,23.83,190500.0,17.0751,17.0894,16.9754,16.9754,190500.0
2010-10-18 14:00:00,23.83,23.85,23.7,23.76,396000.0,16.9754,16.9896,16.8828,16.9255,396000.0
2010-10-18 14:30:00,23.74,23.84,23.71,23.81,300500.0,16.9113,16.9825,16.8899,16.9611,300500.0
2010-10-18 15:00:00,23.81,23.88,23.75,23.76,428000.0,16.9611,17.011,16.9184,16.9255,428000.0
2010-10-18 15:30:00,23.78,23.87,23.76,23.78,839500.0,16.9398,17.0039,16.9255,16.9398,839500.0
2010-10-19 09:30:00,23.38,23.52,23.21,23.29,1450500.0,16.6548,16.7546,16.5337,16.5907,1450500.0
2010-10-19 10:00:00,23.29,23.55,23.23,23.45,1559000.0,16.5907,16.7759,16.548,16.7047,1559000.0
2010-10-19 10:30:00,23.45,23.52,23.34,23.42,1338500.0,16.7047,16.7546,16.6263,16.6833,1338500.0
2010-10-19 11:00:00,23.4,23.42,23.2,23.23,658500.0,16.6691,16.6833,16.5266,16.548,658500.0
2010-10-19 11:30:00,23.23,23.28,23.19,23.19,600500.0,16.548,16.5836,16.5195,16.5195,600500.0
2010-10-19 12:00:00,23.19,23.22,23.09,23.16,657500.0,16.5195,16.5409,16.4482,16.4981,657500.0
2010-10-19 12:30:00,23.17,23.3,23.12,23.17,520000.0,16.5052,16.5978,16.4696,16.5052,520000.0
2010-10-19 13:00:00,23.18,23.19,23.04,23.07,740000.0,16.5124,16.5195,16.4126,16.434,740000.0
2010-10-19 13:30:00,23.07,23.13,22.93,22.93,596000.0,16.434,16.4767,16.3343,16.3343,596000.0
2010-10-19 14:00:00,22.93,23.05,22.76,22.91,1394500.0,16.3343,16.4198,16.2132,16.32,1394500.0
2010-10-19 14:30:00,22.9,23.15,22.87,23.1,915500.0,16.3129,16.491,16.2915,16.4554,915500.0
2010-10-19 15:00:00,23.11,23.14,22.8,22.83,972500.0,16.4625,16.4839,16.2417,16.263,972500.0
2010-10-19 15:30:00,22.84,23.06,22.78,22.95,1966500.0,16.2702,16.4269,16.2274,16.3485,1966500.0
2010-10-20 09:30:00,23.06,23.18,22.86,23.0,1556500.0,16.4269,16.5124,16.2844,16.3841,1556500.0
2010-10-20 10:00:00,23.0,23.24,22.98,23.08,949000.0,16.3841,16.5551,16.3699,16.4411,949000.0
2010-10-20 10:30:00,23.06,23.48,23.04,23.35,1039000.0,16.4269,16.7261,16.4126,16.6335,1039000.0
2010-10-20 11:00:00,23.36,23.71,23.31,23.69,530000.0,16.6406,16.8899,16.605,16.8757,530000.0
2010-10-20 11:30:00,23.69,23.74,23.62,23.71,374000.0,16.8757,16.9113,16.8258,16.8899,374000.0
2010-10-20 12:00:00,23.69,23.85,23.69,23.82,492500.0,16.8757,16.9896,16.8757,16.9683,492500.0
2010-10-20 12:30:00,23.81,23.82,23.71,23.76,757500.0,16.9611,16.9683,16.8899,16.9255,757500.0
2010-10-20 13:00:00,23.76,23.82,23.75,23.8,179500.0,16.9255,16.9683,16.9184,16.954,179500.0
2010-10-20 13:30:00,23.8,23.8,23.68,23.77,331000.0,16.954,16.954,16.8685,16.9327,331000.0
2010-10-20 14:00:00,23.78,23.89,23.72,23.87,373000.0,16.9398,17.0181,16.897,17.0039,373000.0
2010-10-20 14:30:00,23.87,23.99,23.87,23.99,561500.0,17.0039,17.0894,17.0039,17.0894,561500.0
2010-10-20 15:00:00,23.99,24.0,23.83,23.88,884500.0,17.0894,17.0965,16.9754,17.011,884500.0
2010-10-20 15:30:00,23.9,23.9,23.65,23.73,1506500.0,17.0253,17.0253,16.8472,16.9042,1506500.0
2010-10-21 09:30:00,23.78,23.84,23.49,23.68,645500.0,16.9398,16.9825,16.7332,16.8685,645500.0
2010-10-21 10:00:00,23.66,23.8,23.49,23.79,428000.0,16.8543,16.954,16.7332,16.9469,428000.0
2010-10-21 10:30:00,23.79,23.91,23.76,23.9,640000.0,16.9469,17.0324,16.9255,17.0253,640000.0
2010-10-21 11:00:00,23.9,23.93,23.57,23.67,537500.0,17.0253,17.0466,16.7902,16.8614,537500.0
2010-10-21 11:30:00,23.68,23.69,23.4,23.58,546000.0,16.8685,16.8757,16.6691,16.7973,546000.0
2010-10-21 12:00:00,23.55,23.62,23.47,23.62,161000.0,16.7759,16.8258,16.7189,16.8258,161000.0
2010-10-21 12:30:00,23.62,23.63,23.44,23.52,171500.0,16.8258,16.8329,16.6976,16.7546,171500.0
2010-10-21 13:00:00,23.52,23.64,23.52,23.6,162500.0,16.7546,16.84,16.7546,16.8115,162500.0
2010-10-21 13:30:00,23.61,23.61,23.31,23.33,402500.0,16.8187,16.8187,16.605,16.6192,402500.0
2010-10-21 14:00:00,23.33,23.55,23.31,23.53,326500.0,16.6192,16.7759,16.605,16.7617,326500.0
2010-10-21 14:30:00,23.53,23.71,23.53,23.65,379000.0,16.7617,16.8899,16.7617,16.8472,379000.0
2010-10-21 15:00:00,23.65,23.77,23.59,23.68,430000.0,16.8472,16.9327,16.8044,16.8685,430000.0
2010-10-21 15:30:00,23.67,23.7,23.56,23.64,915500.0,16.8614,16.8828,16.7831,16.84,915500.0
2010-10-22 09:30:00,23.75,23.77,23.3,23.31,753500.0,16.9184,16.9327,16.5978,16.605,753500.0
2010-10-22 10:00:00,23.3,23.55,23.29,23.33,525500.0,16.5978,16.7759,16.5907,16.6192,525500.0
2010-10-22 10:30:00,23.34,23.57,23.31,23.57,1025500.0,16.6263,16.7902,16.605,16.7902,1025500.0
2010-10-22 11:00:00,23.56,23.61,23.46,23.47,280500.0,16.7831,16.8187,16.7118,16.7189,280500.0
2010-10-22 11:30:00,23.47,23.64,23.47,23.53,235500.0,16.7189,16.84,16.7189,16.7617,235500.0
2010-10-22 12:00:00,23.54,23.57,23.36,23.41,388000.0,16.7688,16.7902,16.6406,16.6762,388000.0
2010-10-22 12:30:00,23.43,23.45,23.3,23.33,271000.0,16.6904,16.7047,16.5978,16.6192,271000.0
2010-10-22 13:00:00,23.33,23.36,23.22,23.22,487500.0,16.6192,16.6406,16.5409,16.5409,487500.0
2010-10-22 13:30:00,23.23,23.31,23.18,23.25,326500.0,16.548,16.605,16.5124,16.5622,326500.0
2010-10-22 14:00:00,23.26,23.34,23.22,23.27,428500.0,16.5693,16.6263,16.5409,16.5765,428500.0
2010-10-22 14:30:00,23.27,23.27,23.16,23.18,410500.0,16.5765,16.5765,16.4981,16.5124,410500.0
2010-10-22 15:00:00,23.18,23.33,23.16,23.28,524000.0,16.5124,16.6192,16.4981,16.5836,524000.0
2010-10-22 15:30:00,23.28,23.55,23.27,23.52,2027000.0,16.5836,16.7759,16.5765,16.7546,2027000.0
2010-10-25 09:30:00,23.76,24.4,23.76,23.88,1792500.0,16.9255,17.3814,16.9255,17.011,1792500.0
2010-10-25 10:00:00,23.87,24.13,23.82,23.84,1097500.0,17.0039,17.1891,16.9683,16.9825,1097500.0
2010-10-25 10:30:00,23.85,23.85,23.56,23.76,872000.0,16.9896,16.9896,16.7831,16.9255,872000.0
2010-10-25 11:00:00,23.77,23.81,23.71,23.79,384500.0,16.9327,16.9611,16.8899,16.9469,384500.0
2010-10-25 11:30:00,23.79,23.87,23.65,23.73,403500.0,16.9469,17.0039,16.8472,16.9042,403500.0
2010-10-25 12:00:00,23.73,23.76,23.52,23.61,446000.0,16.9042,16.9255,16.7546,16.8187,446000.0
2010-10-25 12:30:00,23.61,23.8,23.59,23.78,295500.0,16.8187,16.954,16.8044,16.9398,295500.0
2010-10-25 13:00:00,23.77,23.8,23.67,23.74,246500.0,16.9327,16.954,16.8614,16.9113,246500.0
2010-10-25 13:30:00,23.76,23.78,23.72,23.76,227000.0,16.9255,16.9398,16.897,16.9255,227000.0
2010-10-25 14:00:00,23.76,23.8,23.75,23.78,240500.0,16.9255,16.954,16.9184,16.9398,240500.0
2010-10-25 14:30:00,23.78,23.78,23.63,23.77,776500.0,16.9398,16.9398,16.8329,16.9327,776500.0
2010-10-25 15:00:00,23.76,23.82,23.73,23.8,1107500.0,16.9255,16.9683,16.9042,16.954,1107500.0
2010-10-25 15:30:00,23.81,23.85,23.58,23.64,1560000.0,16.9611,16.9896,16.7973,16.84,1560000.0
2010-10-26 09:30:00,23.5,23.55,23.29,23.53,1413500.0,16.7403,16.7759,16.5907,16.7617,1413500.0
2010-10-26 10:00:00,23.53,23.68,23.45,23.66,588000.0,16.7617,16.8685,16.7047,16.8543,588000.0
2010-10-26 10:30:00,23.68,23.85,23.68,23.82,584000.0,16.8685,16.9896,16.8685,16.9683,584000.0
2010-10-26 11:00:00,23.83,24.16,23.8,24.13,971500.0,16.9754,17.2105,16.954,17.1891,971500.0
2010-10-26 11:30:00,24.13,24.26,24.04,24.22,717000.0,17.1891,17.2817,17.125,17.2532,717000.0
2010-10-26 12:00:00,24.22,24.22,24.07,24.16,388500.0,17.2532,17.2532,17.1464,17.2105,388500.0
2010-10-26 12:30:00,24.16,24.16,24.02,24.1,198000.0,17.2105,17.2105,17.1107,17.1677,198000.0
2010-10-26 13:00:00,24.11,24.22,24.11,24.16,292000.0,17.1749,17.2532,17.1749,17.2105,292000.0
2010-10-26 13:30:00,24.15,24.22,24.12,24.22,213000.0,17.2033,17.2532,17.182,17.2532,213000.0
2010-10-26 14:00:00,24.21,24.29,24.04,24.19,875500.0,17.2461,17.3031,17.125,17.2318,875500.0
2010-10-26 14:30:00,24.2,24.36,24.17,24.32,582000.0,17.239,17.3529,17.2176,17.3244,582000.0
2010-10-26 15:00:00,24.32,24.39,24.28,24.32,721000.0,17.3244,17.3743,17.296,17.3244,721000.0
2010-10-26 15:30:00,24.32,24.38,24.2,24.31,1684000.0,17.3244,17.3672,17.239,17.3173,1684000.0
2010-10-27 09:30:00,24.01,24.13,23.8,24.0,1241000.0,17.1036,17.1891,16.954,17.0965,1241000.0
2010-10-27 10:00:00,24.0,24.03,23.72,23.83,628000.0,17.0965,17.1179,16.897,16.9754,628000.0
2010-10-27 10:30:00,23.83,23.96,23.76,23.78,457500.0,16.9754,17.068,16.9255,16.9398,457500.0
2010-10-27 11:00:00,23.78,23.83,23.66,23.71,636000.0,16.9398,16.9754,16.8543,16.8899,636000.0
2010-10-27 11:30:00,23.69,23.88,23.69,23.88,1079500.0,16.8757,17.011,16.8757,17.011,1079500.0
2010-10-27 12:00:00,23.88,23.99,23.85,23.89,268000.0,17.011,17.0894,16.9896,17.0181,268000.0
2010-10-27 12:30:00,23.89,23.92,23.84,23.87,186000.0,17.0181,17.0395,16.9825,17.0039,186000.0
2010-10-27 13:00:00,23.86,23.89,23.74,23.89,328500.0,16.9968,17.0181,16.9113,17.0181,328500.0
2010-10-27 13:30:00,23.88,24.02,23.82,23.99,386000.0,17.011,17.1107,16.9683,17.0894,386000.0
2010-10-27 14:00:00,23.98,24.1,23.95,24.05,488500.0,17.0822,17.1677,17.0609,17.1321,488500.0
2010-10-27 14:30:00,24.05,24.17,24.0,24.01,436500.0,17.1321,17.2176,17.0965,17.1036,436500.0
2010-10-27 15:00:00,24.01,24.15,24.0,24.09,719500.0,17.1036,17.2033,17.0965,17.1606,719500.0
2010-10-27 15:30:00,24.09,24.32,24.09,24.26,1100500.0,17.1606,17.3244,17.1606,17.2817,1100500.0
2010-10-28 09:30:00,24.38,24.51,24.01,24.09,1071500.0,17.3672,17.4598,17.1036,17.1606,1071500.0
2010-10-28 10:00:00,24.11,24.13,23.89,23.95,847500.0,17.1749,17.1891,17.0181,17.0609,847500.0
2010-10-28 10:30:00,23.95,24.09,23.91,24.06,398000.0,17.0609,17.1606,17.0324,17.1392,398000.0
2010-10-28 11:00:00,24.06,24.38,24.04,24.28,477500.0,17.1392,17.3672,17.125,17.296,477500.0
2010-10-28 11:30:00,24.28,24.3,24.11,24.13,213500.0,17.296,17.3102,17.1749,17.1891,213500.0
2010-10-28 12:00:00,24.11,24.15,24.0,24.01,194500.0,17.1749,17.2033,17.0965,17.1036,194500.0
2010-10-28 12:30:00,24.0,24.05,23.95,23.99,269000.0,17.0965,17.1321,17.0609,17.0894,269000.0
2010-10-28 13:00:00,23.99,24.11,23.92,23.97,520000.0,17.0894,17.1749,17.0395,17.0751,520000.0
2010-10-28 13:30:00,23.97,24.01,23.91,23.92,368000.0,17.0751,17.1036,17.0324,17.0395,368000.0
2010-10-28 14:00:00,23.93,23.94,23.79,23.89,758500.0,17.0466,17.0538,16.9469,17.0181,758500.0
2010-10-28 14:30:00,23.9,23.95,23.84,23.94,226500.0,17.0253,17.0609,16.9825,17.0538,226500.0
2010-10-28 15:00:00,23.93,23.98,23.85,23.91,388000.0,17.0466,17.0822,16.9896,17.0324,388000.0
2010-10-28 15:30:00,23.9,23.93,23.8,23.82,1494500.0,17.0253,17.0466,16.954,16.9683,1494500.0
2010-10-29 09:30:00,23.93,24.25,23.87,24.12,1448000.0,17.0466,17.2746,17.0039,17.182,1448000.0
2010-10-29 10:00:00,24.11,24.83,24.09,24.81,2753500.0,17.1749,17.6877,17.1606,17.6735,2753500.0
2010-10-29 10:30:00,24.82,24.97,24.64,24.9,1296000.0,17.6806,17.7875,17.5524,17.7376,1296000.0
2010-10-29 11:00:00,24.9,24.91,24.67,24.7,1516000.0,17.7376,17.7447,17.5738,17.5951,1516000.0
2010-10-29 11:30:00,24.69,24.81,24.64,24.71,786000.0,17.588,17.6735,17.5524,17.6023,786000.0
2010-10-29 12:00:00,24.71,24.82,24.66,24.81,902000.0,17.6023,17.6806,17.5666,17.6735,902000.0
2010-10-29 12:30:00,24.82,25.0,24.8,24.99,1173000.0,17.6806,17.8088,17.6664,17.8017,1173000.0
2010-10-29 13:00:00,24.98,25.03,24.84,24.91,661500.0,17.7946,17.8302,17.6949,17.7447,661500.0
2010-10-29 13:30:00,24.92,24.97,24.88,24.93,624500.0,17.7519,17.7875,17.7234,17.759,624500.0
2010-10-29 14:00:00,24.93,24.94,24.87,24.9,702500.0,17.759,17.7661,17.7162,17.7376,702500.0
2010-10-29 14:30:00,24.9,24.9,24.66,24.69,1334500.0,17.7376,17.7376,17.5666,17.588,1334500.0
2010-10-29 15:00:00,24.68,24.77,24.64,24.69,1004000.0,17.5809,17.645,17.5524,17.588,1004000.0
2010-10-29 15:30:00,24.7,24.71,24.44,24.55,2385000.0,17.5951,17.6023,17.4099,17.4883,2385000.0
2010-11-01 09:30:00,24.58,24.72,24.46,24.49,920500.0,17.5097,17.6094,17.4242,17.4455,920500.0
2010-11-01 10:00:00,24.5,24.5,24.31,24.38,546000.0,17.4527,17.4527,17.3173,17.3672,546000.0
2010-11-01 10:30:00,24.38,24.39,24.12,24.19,766500.0,17.3672,17.3743,17.182,17.2318,766500.0
2010-11-01 11:00:00,24.17,24.2,24.0,24.18,488000.0,17.2176,17.239,17.0965,17.2247,488000.0
2010-11-01 11:30:00,24.18,24.3,24.01,24.22,506500.0,17.2247,17.3102,17.1036,17.2532,506500.0
2010-11-01 12:00:00,24.21,24.23,24.11,24.11,427000.0,17.2461,17.2603,17.1749,17.1749,427000.0
2010-11-01 12:30:00,24.09,24.12,24.0,24.06,359000.0,17.1606,17.182,17.0965,17.1392,359000.0
2010-11-01 13:00:00,24.07,24.17,24.06,24.1,272000.0,17.1464,17.2176,17.1392,17.1677,272000.0
2010-11-01 13:30:00,24.11,24.28,24.11,24.21,250000.0,17.1749,17.296,17.1749,17.2461,250000.0
2010-11-01 14:00:00,24.2,24.27,24.09,24.26,401000.0,17.239,17.2888,17.1606,17.2817,401000.0
2010-11-01 14:30:00,24.26,24.28,24.1,24.13,441000.0,17.2817,17.296,17.1677,17.1891,441000.0
2010-11-01 15:00:00,24.15,24.19,24.03,24.16,566500.0,17.2033,17.2318,17.1179,17.2105,566500.0
2010-11-01 15:30:00,24.15,24.3,24.12,24.27,1167000.0,17.2033,17.3102,17.182,17.2888,1167000.0
2010-11-02 09:30:00,24.6,24.69,24.49,24.49,1070000.0,17.5239,17.588,17.4455,17.4455,1070000.0
2010-11-02 10:00:00,24.51,24.6,24.47,24.52,449000.0,17.4598,17.5239,17.4313,17.4669,449000.0
2010-11-02 10:30:00,24.52,24.54,24.37,24.44,373000.0,17.4669,17.4812,17.3601,17.4099,373000.0
2010-11-02 11:00:00,24.46,24.64,24.44,24.55,484000.0,17.4242,17.5524,17.4099,17.4883,484000.0
2010-11-02 11:30:00,24.55,24.62,24.53,24.6,415000.0,17.4883,17.5382,17.474,17.5239,415000.0
2010-11-02 12:00:00,24.6,24.64,24.52,24.53,507500.0,17.5239,17.5524,17.4669,17.474,507500.0
2010-11-02 12:30:00,24.54,24.58,24.41,24.45,436500.0,17.4812,17.5097,17.3886,17.4171,436500.0
2010-11-02 13:00:00,24.45,24.57,24.45,24.45,274000.0,17.4171,17.5025,17.4171,17.4171,274000.0
2010-11-02 13:30:00,24.45,24.54,24.42,24.5,231500.0,17.4171,17.4812,17.3957,17.4527,231500.0
2010-11-02 14:00:00,24.48,24.5,24.36,24.45,240500.0,17.4384,17.4527,17.3529,17.4171,240500.0
2010-11-02 14:30:00,24.44,24.45,24.33,24.4,350500.0,17.4099,17.4171,17.3316,17.3814,350500.0
2010-11-02 15:00:00,24.39,24.44,24.39,24.4,501500.0,17.3743,17.4099,17.3743,17.3814,501500.0
2010-11-02 15:30:00,24.4,24.49,24.4,24.47,1157000.0,17.3814,17.4455,17.3814,17.4313,1157000.0
2010-11-03 09:30:00,24.37,24.4,23.96,24.08,839500.0,17.3601,17.3814,17.068,17.1535,839500.0
2010-11-03 10:00:00,24.09,24.15,23.95,24.03,939500.0,17.1606,17.2033,17.0609,17.1179,939500.0
2010-11-03 10:30:00,24.03,24.05,23.73,23.73,726500.0,17.1179,17.1321,16.9042,16.9042,726500.0
2010-11-03 11:00:00,23.73,23.84,23.59,23.65,1206000.0,16.9042,16.9825,16.8044,16.8472,1206000.0
2010-11-03 11:30:00,23.65,23.82,23.64,23.7,754000.0,16.8472,16.9683,16.84,16.8828,754000.0
2010-11-03 12:00:00,23.7,23.72,23.6,23.72,599500.0,16.8828,16.897,16.8115,16.897,599500.0
2010-11-03 12:30:00,23.7,23.89,23.7,23.85,528000.0,16.8828,17.0181,16.8828,16.9896,528000.0
2010-11-03 13:00:00,23.84,23.99,23.84,23.93,570000.0,16.9825,17.0894,16.9825,17.0466,570000.0
2010-11-03 13:30:00,23.94,23.94,23.76,23.77,240000.0,17.0538,17.0538,16.9255,16.9327,240000.0
2010-11-03 14:00:00,23.77,24.01,23.64,23.71,814500.0,16.9327,17.1036,16.84,16.8899,814500.0
2010-11-03 14:30:00,23.71,24.21,23.62,24.13,1139000.0,16.8899,17.2461,16.8258,17.1891,1139000.0
2010-11-03 15:00:00,24.14,24.17,23.97,24.03,747500.0,17.1962,17.2176,17.0751,17.1179,747500.0
2010-11-03 15:30:00,24.03,24.06,23.9,24.01,974500.0,17.1179,17.1392,17.0253,17.1036,974500.0
2010-11-04 09:30:00,24.24,24.44,24.01,24.12,1491500.0,17.2675,17.4099,17.1036,17.182,1491500.0
2010-11-04 10:00:00,24.14,24.19,24.02,24.16,627000.0,17.1962,17.2318,17.1107,17.2105,627000.0
2010-11-04 10:30:00,24.16,24.44,24.13,24.4,920000.0,17.2105,17.4099,17.1891,17.3814,920000.0
2010-11-04 11:00:00,24.4,24.49,24.26,24.35,1120500.0,17.3814,17.4455,17.2817,17.3458,1120500.0
2010-11-04 11:30:00,24.35,24.41,24.04,24.11,670500.0,17.3458,17.3886,17.125,17.1749,670500.0
2010-11-04 12:00:00,24.11,24.21,23.99,24.14,632000.0,17.1749,17.2461,17.0894,17.1962,632000.0
2010-11-04 12:30:00,24.13,24.15,24.06,24.1,409000.0,17.1891,17.2033,17.1392,17.1677,409000.0
2010-11-04 13:00:00,24.1,24.1,24.01,24.09,543500.0,17.1677,17.1677,17.1036,17.1606,543500.0
2010-11-04 13:30:00,24.09,24.1,24.0,24.0,402500.0,17.1606,17.1677,17.0965,17.0965,402500.0
2010-11-04 14:00:00,24.01,24.08,23.97,24.01,742000.0,17.1036,17.1535,17.0751,17.1036,742000.0
2010-11-04 14:30:00,24.01,24.19,23.99,24.15,1048500.0,17.1036,17.2318,17.0894,17.2033,1048500.0
2010-11-04 15:00:00,24.15,24.2,24.12,24.17,807000.0,17.2033,17.239,17.182,17.2176,807000.0
2010-11-04 15:30:00,24.17,24.25,24.11,24.24,1754000.0,17.2176,17.2746,17.1749,17.2675,1754000.0
2010-11-05 09:30:00,24.05,24.94,23.96,24.78,6256000.0,17.1321,17.7661,17.068,17.6521,6256000.0
2010-11-05 10:00:00,24.76,25.37,24.68,25.3,4798500.0,17.6379,18.0724,17.5809,18.0226,4798500.0
2010-11-05 10:30:00,25.3,25.49,25.08,25.35,2798000.0,18.0226,18.1579,17.8658,18.0582,2798000.0
2010-11-05 11:00:00,25.36,25.81,25.31,25.51,2281000.0,18.0653,18.3859,18.0297,18.1721,2281000.0
2010-11-05 11:30:00,25.51,25.58,25.13,25.14,1562500.0,18.1721,18.222,17.9015,17.9086,1562500.0
2010-11-05 12:00:00,25.14,25.16,24.82,24.92,3407500.0,17.9086,17.9228,17.6806,17.7519,3407500.0
2010-11-05 12:30:00,24.91,24.95,24.73,24.93,2005500.0,17.7447,17.7732,17.6165,17.759,2005500.0
2010-11-05 13:00:00,24.92,24.94,24.83,24.89,837000.0,17.7519,17.7661,17.6877,17.7305,837000.0
2010-11-05 13:30:00,24.9,24.9,24.55,24.87,1449500.0,17.7376,17.7376,17.4883,17.7162,1449500.0
2010-11-05 14:00:00,24.88,24.93,24.76,24.77,614500.0,17.7234,17.759,17.6379,17.645,614500.0
2010-11-05 14:30:00,24.77,24.77,24.31,24.41,1747500.0,17.645,17.645,17.3173,17.3886,1747500.0
2010-11-05 15:00:00,24.42,24.43,24.21,24.24,1469000.0,17.3957,17.4028,17.2461,17.2675,1469000.0
2010-11-05 15:30:00,24.24,24.53,24.22,24.49,2565000.0,17.2675,17.474,17.2532,17.4455,2565000.0
2010-11-08 09:30:00,24.42,24.8,24.24,24.5,1317000.0,17.3957,17.6664,17.2675,17.4527,1317000.0
2010-11-08 10:00:00,24.5,24.72,24.48,24.59,573500.0,17.4527,17.6094,17.4384,17.5168,573500.0
2010-11-08 10:30:00,24.59,24.91,24.59,24.86,693000.0,17.5168,17.7447,17.5168,17.7091,693000.0
2010-11-08 11:00:00,24.85,24.99,24.77,24.88,502500.0,17.702,17.8017,17.645,17.7234,502500.0
2010-11-08 11:30:00,24.88,25.0,24.87,24.98,633500.0,17.7234,17.8088,17.7162,17.7946,633500.0
2010-11-08 12:00:00,24.99,25.0,24.83,24.88,480500.0,17.8017,17.8088,17.6877,17.7234,480500.0
2010-11-08 12:30:00,24.88,25.03,24.82,24.85,469000.0,17.7234,17.8302,17.6806,17.702,469000.0
2010-11-08 13:00:00,24.86,24.94,24.81,24.9,404500.0,17.7091,17.7661,17.6735,17.7376,404500.0
2010-11-08 13:30:00,24.89,24.92,24.71,24.86,360500.0,17.7305,17.7519,17.6023,17.7091,360500.0
2010-11-08 14:00:00,24.88,25.0,24.86,24.88,349500.0,17.7234,17.8088,17.7091,17.7234,349500.0
2010-11-08 14:30:00,24.88,24.97,24.82,24.86,491500.0,17.7234,17.7875,17.6806,17.7091,491500.0
2010-11-08 15:00:00,24.86,25.0,24.82,24.98,595000.0,17.7091,17.8088,17.6806,17.7946,595000.0
2010-11-08 15:30:00,24.98,24.99,24.86,24.95,1012500.0,17.7946,17.8017,17.7091,17.7732,1012500.0
2010-11-09 09:30:00,25.38,25.8,25.24,25.68,2246500.0,18.0795,18.3787,17.9798,18.2932,2246500.0
2010-11-09 10:00:00,25.69,25.93,25.52,25.88,1413000.0,18.3004,18.4713,18.1793,18.4357,1413000.0
2010-11-09 10:30:00,25.88,26.0,25.56,25.73,1294000.0,18.4357,18.5212,18.2078,18.3289,1294000.0
2010-11-09 11:00:00,25.74,25.75,25.23,25.34,1250000.0,18.336,18.3431,17.9727,18.051,1250000.0
2010-11-09 11:30:00,25.35,25.53,25.26,25.41,700000.0,18.0582,18.1864,17.9941,18.1009,700000.0
2010-11-09 12:00:00,25.4,25.45,25.31,25.45,261500.0,18.0938,18.1294,18.0297,18.1294,261500.0
2010-11-09 12:30:00,25.44,25.51,25.36,25.41,237000.0,18.1223,18.1721,18.0653,18.1009,237000.0
2010-11-09 13:00:00,25.44,25.5,25.24,25.3,403000.0,18.1223,18.165,17.9798,18.0226,403000.0
2010-11-09 13:30:00,25.31,25.38,25.06,25.11,591000.0,18.0297,18.0795,17.8516,17.8872,591000.0
2010-11-09 14:00:00,25.13,25.26,25.08,25.25,382500.0,17.9015,17.9941,17.8658,17.9869,382500.0
2010-11-09 14:30:00,25.25,25.34,25.23,25.26,524500.0,17.9869,18.051,17.9727,17.9941,524500.0
2010-11-09 15:00:00,25.26,25.26,25.08,25.09,510000.0,17.9941,17.9941,17.8658,17.873,510000.0
2010-11-09 15:30:00,25.09,25.09,24.84,25.08,1420500.0,17.873,17.873,17.6949,17.8658,1420500.0
2010-11-10 09:30:00,25.12,25.27,24.92,24.95,788000.0,17.9088,18.0157,17.7662,17.7876,788000.0
2010-11-10 10:00:00,24.95,24.98,24.67,24.7,668500.0,17.7876,17.8089,17.5879,17.6093,668500.0
2010-11-10 10:30:00,24.71,24.88,24.65,24.71,611500.0,17.6165,17.7376,17.5737,17.6165,611500.0
2010-11-10 11:00:00,24.74,24.75,24.55,24.69,1090500.0,17.6378,17.645,17.5024,17.6022,1090500.0
2010-11-10 11:30:00,24.68,25.0,24.68,25.0,540000.0,17.5951,17.8232,17.5951,17.8232,540000.0
2010-11-10 12:00:00,25.0,25.05,24.68,24.69,670500.0,17.8232,17.8588,17.5951,17.6022,670500.0
2010-11-10 12:30:00,24.69,24.85,24.69,24.72,462000.0,17.6022,17.7163,17.6022,17.6236,462000.0
2010-11-10 13:00:00,24.73,24.84,24.68,24.72,376000.0,17.6307,17.7091,17.5951,17.6236,376000.0
2010-11-10 13:30:00,24.73,24.8,24.62,24.76,374500.0,17.6307,17.6806,17.5523,17.6521,374500.0
2010-11-10 14:00:00,24.77,24.91,24.74,24.85,353000.0,17.6592,17.759,17.6378,17.7163,353000.0
2010-11-10 14:30:00,24.86,24.9,24.75,24.83,555000.0,17.7234,17.7519,17.645,17.702,555000.0
2010-11-10 15:00:00,24.83,24.89,24.74,24.79,874500.0,17.702,17.7448,17.6378,17.6735,874500.0
2010-11-10 15:30:00,24.79,24.82,24.68,24.81,1427500.0,17.6735,17.6949,17.5951,17.6877,1427500.0
2010-11-11 09:30:00,24.72,25.1,24.4,25.01,1486500.0,17.6236,17.8945,17.3954,17.8303,1486500.0
2010-11-11 10:00:00,25.02,25.26,24.89,25.22,799000.0,17.8375,18.0086,17.7448,17.98,799000.0
2010-11-11 10:30:00,25.22,25.38,25.1,25.34,504000.0,17.98,18.0941,17.8945,18.0656,504000.0
2010-11-11 11:00:00,25.34,25.34,25.15,25.25,258000.0,18.0656,18.0656,17.9301,18.0014,258000.0
2010-11-11 11:30:00,25.24,25.43,25.23,25.32,442500.0,17.9943,18.1298,17.9872,18.0513,442500.0
2010-11-11 12:00:00,25.31,25.4,25.26,25.37,254000.0,18.0442,18.1084,18.0086,18.087,254000.0
2010-11-11 12:30:00,25.39,25.48,25.36,25.4,383500.0,18.1012,18.1654,18.0799,18.1084,383500.0
2010-11-11 13:00:00,25.38,25.48,25.36,25.4,269500.0,18.0941,18.1654,18.0799,18.1084,269500.0
2010-11-11 13:30:00,25.4,25.51,25.4,25.44,368000.0,18.1084,18.1868,18.1084,18.1369,368000.0
2010-11-11 14:00:00,25.45,25.48,25.35,25.35,475000.0,18.144,18.1654,18.0727,18.0727,475000.0
2010-11-11 14:30:00,25.35,25.4,25.3,25.39,482500.0,18.0727,18.1084,18.0371,18.1012,482500.0
2010-11-11 15:00:00,25.39,25.59,25.38,25.59,791000.0,18.1012,18.2438,18.0941,18.2438,791000.0
2010-11-11 15:30:00,25.58,25.58,25.45,25.53,975500.0,18.2367,18.2367,18.144,18.2011,975500.0
2010-11-12 09:30:00,25.22,25.25,24.73,25.01,1376500.0,17.98,18.0014,17.6307,17.8303,1376500.0
2010-11-12 10:00:00,25.04,25.04,24.58,24.6,1035000.0,17.8517,17.8517,17.5238,17.538,1035000.0
2010-11-12 10:30:00,24.6,24.67,24.4,24.44,1327000.0,17.538,17.5879,17.3954,17.424,1327000.0
2010-11-12 11:00:00,24.44,24.66,24.4,24.64,982000.0,17.424,17.5808,17.3954,17.5665,982000.0
2010-11-12 11:30:00,24.62,24.74,24.55,24.62,792000.0,17.5523,17.6378,17.5024,17.5523,792000.0
2010-11-12 12:00:00,24.62,24.62,24.0,24.01,1698000.0,17.5523,17.5523,17.1103,17.1174,1698000.0
2010-11-12 12:30:00,24.01,24.04,23.7,23.9,2023500.0,17.1174,17.1388,16.8964,17.039,2023500.0
2010-11-12 13:00:00,23.9,24.03,23.81,23.89,1053000.0,17.039,17.1317,16.9748,17.0319,1053000.0
2010-11-12 13:30:00,23.9,24.15,23.88,23.98,697500.0,17.039,17.2172,17.0247,17.096,697500.0
2010-11-12 14:00:00,23.97,24.06,23.91,23.99,450000.0,17.0889,17.153,17.0461,17.1031,450000.0
2010-11-12 14:30:00,23.99,24.13,23.92,24.07,682500.0,17.1031,17.203,17.0532,17.1602,682500.0
2010-11-12 15:00:00,24.07,24.14,23.87,23.96,1376000.0,17.1602,17.2101,17.0176,17.0818,1376000.0
2010-11-12 15:30:00,23.96,24.02,23.89,23.93,2153000.0,17.0818,17.1245,17.0319,17.0604,2153000.0
2010-11-15 09:30:00,24.04,24.3,23.6,23.63,1729000.0,17.1388,17.3242,16.8251,16.8465,1729000.0
2010-11-15 10:00:00,23.63,23.68,23.35,23.51,1574500.0,16.8465,16.8821,16.6469,16.7609,1574500.0
2010-11-15 10:30:00,23.51,23.71,23.4,23.62,1272000.0,16.7609,16.9035,16.6825,16.8394,1272000.0
2010-11-15 11:00:00,23.64,23.7,23.6,23.68,625000.0,16.8536,16.8964,16.8251,16.8821,625000.0
2010-11-15 11:30:00,23.7,24.22,23.7,24.2,1311000.0,16.8964,17.2671,16.8964,17.2529,1311000.0
2010-11-15 12:00:00,24.19,24.22,24.0,24.11,384000.0,17.2457,17.2671,17.1103,17.1887,384000.0
2010-11-15 12:30:00,24.1,24.16,24.07,24.11,238500.0,17.1816,17.2243,17.1602,17.1887,238500.0
2010-11-15 13:00:00,24.11,24.24,24.11,24.15,330500.0,17.1887,17.2814,17.1887,17.2172,330500.0
2010-11-15 13:30:00,24.14,24.3,24.12,24.12,298000.0,17.2101,17.3242,17.1958,17.1958,298000.0
2010-11-15 14:00:00,24.13,24.24,23.95,23.98,400500.0,17.203,17.2814,17.0746,17.096,400500.0
2010-11-15 14:30:00,23.98,24.0,23.82,23.86,556500.0,17.096,17.1103,16.9819,17.0105,556500.0
2010-11-15 15:00:00,23.88,23.91,23.59,23.6,1240000.0,17.0247,17.0461,16.818,16.8251,1240000.0
2010-11-15 15:30:00,23.6,23.63,23.37,23.43,2799000.0,16.8251,16.8465,16.6611,16.7039,2799000.0
2010-11-16 09:30:00,23.3,23.3,22.9,22.99,2279500.0,16.6112,16.6112,16.3261,16.3902,2279500.0
2010-11-16 10:00:00,23.0,23.15,22.96,23.04,1662000.0,16.3973,16.5043,16.3688,16.4259,1662000.0
2010-11-16 10:30:00,23.05,23.1,22.95,23.02,1379500.0,16.433,16.4686,16.3617,16.4116,1379500.0
2010-11-16 11:00:00,23.01,23.03,22.57,22.73,2126000.0,16.4045,16.4187,16.0908,16.2049,2126000.0
2010-11-16 11:30:00,22.72,22.78,22.45,22.77,1992500.0,16.1977,16.2405,16.0052,16.2334,1992500.0
2010-11-16 12:00:00,22.78,22.9,22.74,22.87,1140500.0,16.2405,16.3261,16.212,16.3047,1140500.0
2010-11-16 12:30:00,22.85,22.95,22.78,22.95,899000.0,16.2904,16.3617,16.2405,16.3617,899000.0
2010-11-16 13:00:00,22.93,23.03,22.87,22.96,450500.0,16.3474,16.4187,16.3047,16.3688,450500.0
2010-11-16 13:30:00,22.97,23.16,22.96,23.15,547500.0,16.376,16.5114,16.3688,16.5043,547500.0
2010-11-16 14:00:00,23.15,23.16,22.97,22.99,538000.0,16.5043,16.5114,16.376,16.3902,538000.0
2010-11-16 14:30:00,23.0,23.05,22.87,22.99,625500.0,16.3973,16.433,16.3047,16.3902,625500.0
2010-11-16 15:00:00,22.99,23.04,22.77,22.99,1067500.0,16.3902,16.4259,16.2334,16.3902,1067500.0
2010-11-16 15:30:00,22.96,23.0,22.87,22.92,2333000.0,16.3688,16.3973,16.3047,16.3403,2333000.0
2010-11-17 09:30:00,22.98,23.1,22.76,22.93,1913500.0,16.3831,16.4686,16.2262,16.3474,1913500.0
2010-11-17 10:00:00,22.92,23.31,22.92,23.25,1889500.0,16.3403,16.6184,16.3403,16.5756,1889500.0
2010-11-17 10:30:00,23.26,23.32,23.16,23.21,682000.0,16.5827,16.6255,16.5114,16.5471,682000.0
2010-11-17 11:00:00,23.21,23.5,23.14,23.49,1042500.0,16.5471,16.7538,16.4972,16.7467,1042500.0
2010-11-17 11:30:00,23.49,23.6,23.39,23.59,979000.0,16.7467,16.8251,16.6754,16.818,979000.0
2010-11-17 12:00:00,23.59,23.64,23.36,23.36,958500.0,16.818,16.8536,16.654,16.654,958500.0
2010-11-17 12:30:00,23.37,23.48,23.3,23.32,634500.0,16.6611,16.7395,16.6112,16.6255,634500.0
2010-11-17 13:00:00,23.31,23.49,23.29,23.4,723000.0,16.6184,16.7467,16.6041,16.6825,723000.0
2010-11-17 13:30:00,23.41,23.42,23.26,23.31,361500.0,16.6896,16.6968,16.5827,16.6184,361500.0
2010-11-17 14:00:00,23.33,23.44,23.26,23.38,580000.0,16.6326,16.711,16.5827,16.6683,580000.0
2010-11-17 14:30:00,23.38,23.51,23.38,23.43,821000.0,16.6683,16.7609,16.6683,16.7039,821000.0
2010-11-17 15:00:00,23.43,23.45,23.27,23.29,1277000.0,16.7039,16.7182,16.5898,16.6041,1277000.0
2010-11-17 15:30:00,23.29,23.37,23.23,23.31,2476500.0,16.6041,16.6611,16.5613,16.6184,2476500.0
2010-11-18 09:30:00,23.7,23.8,23.61,23.74,1508000.0,16.8964,16.9677,16.8322,16.9249,1508000.0
2010-11-18 10:00:00,23.76,23.83,23.68,23.8,958000.0,16.9392,16.9891,16.8821,16.9677,958000.0
2010-11-18 10:30:00,23.78,23.92,23.73,23.83,1338000.0,16.9534,17.0532,16.9178,16.9891,1338000.0
2010-11-18 11:00:00,23.83,24.01,23.81,24.01,1117500.0,16.9891,17.1174,16.9748,17.1174,1117500.0
2010-11-18 11:30:00,24.0,24.11,23.96,24.06,769500.0,17.1103,17.1887,17.0818,17.153,769500.0
2010-11-18 12:00:00,24.08,24.29,24.07,24.23,726000.0,17.1673,17.317,17.1602,17.2742,726000.0
2010-11-18 12:30:00,24.22,24.41,24.11,24.39,725500.0,17.2671,17.4026,17.1887,17.3883,725500.0
2010-11-18 13:00:00,24.38,24.46,24.32,24.34,785500.0,17.3812,17.4382,17.3384,17.3527,785500.0
2010-11-18 13:30:00,24.33,24.36,24.22,24.3,690500.0,17.3455,17.3669,17.2671,17.3242,690500.0
2010-11-18 14:00:00,24.31,24.35,24.14,24.17,583500.0,17.3313,17.3598,17.2101,17.2315,583500.0
2010-11-18 14:30:00,24.17,24.3,24.16,24.19,538500.0,17.2315,17.3242,17.2243,17.2457,538500.0
2010-11-18 15:00:00,24.19,24.21,24.06,24.13,791500.0,17.2457,17.26,17.153,17.203,791500.0
2010-11-18 15:30:00,24.13,24.13,23.93,24.05,2770000.0,17.203,17.203,17.0604,17.1459,2770000.0
2010-11-19 09:30:00,24.09,24.19,23.66,23.74,1081500.0,17.1744,17.2457,16.8679,16.9249,1081500.0
2010-11-19 10:00:00,23.75,23.87,23.66,23.71,426000.0,16.932,17.0176,16.8679,16.9035,426000.0
2010-11-19 10:30:00,23.69,23.82,23.63,23.76,903500.0,16.8893,16.9819,16.8465,16.9392,903500.0
2010-11-19 11:00:00,23.76,23.76,23.57,23.62,721500.0,16.9392,16.9392,16.8037,16.8394,721500.0
2010-11-19 11:30:00,23.62,23.73,23.59,23.61,517500.0,16.8394,16.9178,16.818,16.8322,517500.0
2010-11-19 12:00:00,23.61,23.7,23.52,23.66,356000.0,16.8322,16.8964,16.7681,16.8679,356000.0
2010-11-19 12:30:00,23.67,23.72,23.57,23.69,265000.0,16.875,16.9107,16.8037,16.8893,265000.0
2010-11-19 13:00:00,23.69,23.73,23.57,23.59,362500.0,16.8893,16.9178,16.8037,16.818,362500.0
2010-11-19 13:30:00,23.58,23.66,23.55,23.64,289000.0,16.8108,16.8679,16.7895,16.8536,289000.0
2010-11-19 14:00:00,23.63,23.72,23.61,23.71,390500.0,16.8465,16.9107,16.8322,16.9035,390500.0
2010-11-19 14:30:00,23.72,23.85,23.7,23.73,580500.0,16.9107,17.0033,16.8964,16.9178,580500.0
2010-11-19 15:00:00,23.73,23.73,23.62,23.62,521000.0,16.9178,16.9178,16.8394,16.8394,521000.0
2010-11-19 15:30:00,23.61,23.67,23.5,23.57,2922000.0,16.8322,16.875,16.7538,16.8037,2922000.0
2010-11-22 09:30:00,23.71,24.08,23.58,24.02,1650500.0,16.9035,17.1673,16.8108,17.1245,1650500.0
2010-11-22 10:00:00,24.03,24.09,23.74,23.75,882000.0,17.1317,17.1744,16.9249,16.932,882000.0
2010-11-22 10:30:00,23.75,23.77,23.6,23.75,911500.0,16.932,16.9463,16.8251,16.932,911500.0
2010-11-22 11:00:00,23.75,23.76,23.46,23.64,1069500.0,16.932,16.9392,16.7253,16.8536,1069500.0
2010-11-22 11:30:00,23.64,23.65,23.57,23.63,893500.0,16.8536,16.8607,16.8037,16.8465,893500.0
2010-11-22 12:00:00,23.63,23.69,23.56,23.56,1123500.0,16.8465,16.8893,16.7966,16.7966,1123500.0
2010-11-22 12:30:00,23.57,23.61,23.44,23.61,1165500.0,16.8037,16.8322,16.711,16.8322,1165500.0
2010-11-22 13:00:00,23.6,23.6,23.35,23.37,792500.0,16.8251,16.8251,16.6469,16.6611,792500.0
2010-11-22 13:30:00,23.37,23.7,23.36,23.65,983000.0,16.6611,16.8964,16.654,16.8607,983000.0
2010-11-22 14:00:00,23.65,23.7,23.57,23.62,599500.0,16.8607,16.8964,16.8037,16.8394,599500.0
2010-11-22 14:30:00,23.63,23.69,23.6,23.63,521000.0,16.8465,16.8893,16.8251,16.8465,521000.0
2010-11-22 15:00:00,23.63,23.66,23.56,23.6,566500.0,16.8465,16.8679,16.7966,16.8251,566500.0
2010-11-22 15:30:00,23.6,23.71,23.57,23.59,1475500.0,16.8251,16.9035,16.8037,16.818,1475500.0
2010-11-23 09:30:00,23.23,23.4,22.84,23.15,1519500.0,16.5613,16.6825,16.2833,16.5043,1519500.0
2010-11-23 10:00:00,23.12,23.25,23.02,23.1,913500.0,16.4829,16.5756,16.4116,16.4686,913500.0
2010-11-23 10:30:00,23.12,23.28,23.09,23.2,616000.0,16.4829,16.597,16.4615,16.5399,616000.0
2010-11-23 11:00:00,23.18,23.27,23.1,23.19,473500.0,16.5257,16.5898,16.4686,16.5328,473500.0
2010-11-23 11:30:00,23.19,23.35,23.17,23.33,686500.0,16.5328,16.6469,16.5185,16.6326,686500.0
2010-11-23 12:00:00,23.33,23.47,23.31,23.43,651000.0,16.6326,16.7324,16.6184,16.7039,651000.0
2010-11-23 12:30:00,23.43,23.58,23.38,23.52,687500.0,16.7039,16.8108,16.6683,16.7681,687500.0
2010-11-23 13:00:00,23.53,23.88,23.51,23.88,778000.0,16.7752,17.0247,16.7609,17.0247,778000.0
2010-11-23 13:30:00,23.89,24.06,23.87,24.0,1088500.0,17.0319,17.153,17.0176,17.1103,1088500.0
2010-11-23 14:00:00,23.99,24.07,23.78,23.94,643500.0,17.1031,17.1602,16.9534,17.0675,643500.0
2010-11-23 14:30:00,23.94,24.45,23.91,24.15,2210500.0,17.0675,17.4311,17.0461,17.2172,2210500.0
2010-11-23 15:00:00,24.16,24.4,24.11,24.2,1286500.0,17.2243,17.3954,17.1887,17.2529,1286500.0
2010-11-23 15:30:00,24.19,24.4,24.18,24.32,1820500.0,17.2457,17.3954,17.2386,17.3384,1820500.0
2010-11-24 09:30:00,24.45,24.94,24.36,24.9,1902500.0,17.4311,17.7804,17.3669,17.7519,1902500.0
2010-11-24 10:00:00,24.9,24.99,24.82,24.95,1919500.0,17.7519,17.8161,17.6949,17.7876,1919500.0
2010-11-24 10:30:00,24.93,25.02,24.89,24.99,992500.0,17.7733,17.8375,17.7448,17.8161,992500.0
2010-11-24 11:00:00,24.98,25.05,24.9,24.97,638500.0,17.8089,17.8588,17.7519,17.8018,638500.0
2010-11-24 11:30:00,24.95,24.97,24.74,24.86,1659000.0,17.7876,17.8018,17.6378,17.7234,1659000.0
2010-11-24 12:00:00,24.85,24.86,24.72,24.73,681000.0,17.7163,17.7234,17.6236,17.6307,681000.0
2010-11-24 12:30:00,24.73,24.78,24.66,24.7,536500.0,17.6307,17.6664,17.5808,17.6093,536500.0
2010-11-24 13:00:00,24.71,24.8,24.7,24.73,360000.0,17.6165,17.6806,17.6093,17.6307,360000.0
2010-11-24 13:30:00,24.74,24.86,24.74,24.8,338500.0,17.6378,17.7234,17.6378,17.6806,338500.0
2010-11-24 14:00:00,24.8,24.82,24.73,24.81,400000.0,17.6806,17.6949,17.6307,17.6877,400000.0
2010-11-24 14:30:00,24.81,24.95,24.79,24.93,405500.0,17.6877,17.7876,17.6735,17.7733,405500.0
2010-11-24 15:00:00,24.94,24.95,24.86,24.9,501500.0,17.7804,17.7876,17.7234,17.7519,501500.0
2010-11-24 15:30:00,24.91,24.93,24.83,24.92,1092500.0,17.759,17.7733,17.702,17.7662,1092500.0
2010-11-26 09:30:00,25.09,25.09,24.7,24.8,756000.0,17.8874,17.8874,17.6093,17.6806,756000.0
2010-11-26 10:00:00,24.78,24.79,24.54,24.6,765500.0,17.6664,17.6735,17.4953,17.538,765500.0
2010-11-26 10:30:00,24.6,24.74,24.53,24.71,615500.0,17.538,17.6378,17.4881,17.6165,615500.0
2010-11-26 11:00:00,24.73,24.76,24.58,24.67,814000.0,17.6307,17.6521,17.5238,17.5879,814000.0
2010-11-26 11:30:00,24.67,24.68,24.47,24.57,390500.0,17.5879,17.5951,17.4453,17.5166,390500.0
2010-11-26 12:00:00,24.56,24.66,24.48,24.64,284000.0,17.5095,17.5808,17.4525,17.5665,284000.0
2010-11-26 12:30:00,24.64,24.7,24.56,24.57,418500.0,17.5665,17.6093,17.5095,17.5166,418500.0
2010-11-29 09:30:00,24.45,24.45,23.6,23.65,1134500.0,17.4311,17.4311,16.8251,16.8607,1134500.0
2010-11-29 10:00:00,23.66,23.99,23.57,23.94,867500.0,16.8679,17.1031,16.8037,17.0675,867500.0
2010-11-29 10:30:00,23.94,24.02,23.81,23.83,535500.0,17.0675,17.1245,16.9748,16.9891,535500.0
2010-11-29 11:00:00,23.81,23.93,23.73,23.89,1137500.0,16.9748,17.0604,16.9178,17.0319,1137500.0
2010-11-29 11:30:00,23.9,24.03,23.84,24.0,886000.0,17.039,17.1317,16.9962,17.1103,886000.0
2010-11-29 12:00:00,24.01,24.21,23.97,24.11,597000.0,17.1174,17.26,17.0889,17.1887,597000.0
2010-11-29 12:30:00,24.1,24.25,24.04,24.23,438000.0,17.1816,17.2885,17.1388,17.2742,438000.0
2010-11-29 13:00:00,24.23,24.24,24.07,24.1,360000.0,17.2742,17.2814,17.1602,17.1816,360000.0
2010-11-29 13:30:00,24.11,24.31,24.08,24.25,346500.0,17.1887,17.3313,17.1673,17.2885,346500.0
2010-11-29 14:00:00,24.26,24.42,24.22,24.42,550500.0,17.2956,17.4097,17.2671,17.4097,550500.0
2010-11-29 14:30:00,24.42,24.59,24.32,24.53,1092000.0,17.4097,17.5309,17.3384,17.4881,1092000.0
2010-11-29 15:00:00,24.53,24.54,24.41,24.44,672000.0,17.4881,17.4953,17.4026,17.424,672000.0
2010-11-29 15:30:00,24.44,24.54,24.4,24.42,1103000.0,17.424,17.4953,17.3954,17.4097,1103000.0
2010-11-30 09:30:00,24.17,24.25,24.04,24.11,859500.0,17.2315,17.2885,17.1388,17.1887,859500.0
2010-11-30 10:00:00,24.11,24.49,24.07,24.45,1012500.0,17.1887,17.4596,17.1602,17.4311,1012500.0
2010-11-30 10:30:00,24.43,24.5,24.28,24.34,775000.0,17.4168,17.4667,17.3099,17.3527,775000.0
2010-11-30 11:00:00,24.31,24.42,24.26,24.39,753000.0,17.3313,17.4097,17.2956,17.3883,753000.0
2010-11-30 11:30:00,24.41,24.5,24.34,24.43,574500.0,17.4026,17.4667,17.3527,17.4168,574500.0
2010-11-30 12:00:00,24.41,24.43,24.3,24.37,381000.0,17.4026,17.4168,17.3242,17.3741,381000.0
2010-11-30 12:30:00,24.39,24.47,24.33,24.45,345000.0,17.3883,17.4453,17.3455,17.4311,345000.0
2010-11-30 13:00:00,24.44,24.54,24.38,24.38,625500.0,17.424,17.4953,17.3812,17.3812,625500.0
2010-11-30 13:30:00,24.38,24.44,24.25,24.29,448500.0,17.3812,17.424,17.2885,17.317,448500.0
2010-11-30 14:00:00,24.3,24.37,24.28,24.31,350000.0,17.3242,17.3741,17.3099,17.3313,350000.0
2010-11-30 14:30:00,24.31,24.36,24.24,24.33,247000.0,17.3313,17.3669,17.2814,17.3455,247000.0
2010-11-30 15:00:00,24.33,24.4,24.3,24.35,455500.0,17.3455,17.3954,17.3242,17.3598,455500.0
2010-11-30 15:30:00,24.35,24.39,24.11,24.15,1776000.0,17.3598,17.3883,17.1887,17.2172,1776000.0
2010-12-01 09:30:00,24.69,24.84,24.57,24.63,1015000.0,17.6022,17.7091,17.5166,17.5594,1015000.0
2010-12-01 10:00:00,24.64,24.64,24.37,24.47,673500.0,17.5665,17.5665,17.3741,17.4453,673500.0
2010-12-01 10:30:00,24.46,24.52,24.3,24.43,1140000.0,17.4382,17.481,17.3242,17.4168,1140000.0
2010-12-01 11:00:00,24.45,24.51,24.34,24.5,590500.0,17.4311,17.4739,17.3527,17.4667,590500.0
2010-12-01 11:30:00,24.52,24.67,24.52,24.64,731500.0,17.481,17.5879,17.481,17.5665,731500.0
2010-12-01 12:00:00,24.62,24.69,24.53,24.65,533500.0,17.5523,17.6022,17.4881,17.5737,533500.0
2010-12-01 12:30:00,24.66,24.82,24.66,24.82,484000.0,17.5808,17.6949,17.5808,17.6949,484000.0
2010-12-01 13:00:00,24.81,24.89,24.74,24.8,703000.0,17.6877,17.7448,17.6378,17.6806,703000.0
2010-12-01 13:30:00,24.8,24.95,24.8,24.91,488000.0,17.6806,17.7876,17.6806,17.759,488000.0
2010-12-01 14:00:00,24.9,24.95,24.85,24.91,476500.0,17.7519,17.7876,17.7163,17.759,476500.0
2010-12-01 14:30:00,24.9,24.92,24.79,24.82,377000.0,17.7519,17.7662,17.6735,17.6949,377000.0
2010-12-01 15:00:00,24.81,24.82,24.71,24.78,692000.0,17.6877,17.6949,17.6165,17.6664,692000.0
2010-12-01 15:30:00,24.79,24.84,24.77,24.82,1134500.0,17.6735,17.7091,17.6592,17.6949,1134500.0
2010-12-02 09:30:00,24.93,25.16,24.9,25.11,887000.0,17.7733,17.9373,17.7519,17.9016,887000.0
2010-12-02 10:00:00,25.14,25.15,24.95,25.04,928000.0,17.923,17.9301,17.7876,17.8517,928000.0
2010-12-02 10:30:00,25.05,25.06,24.79,24.97,806000.0,17.8588,17.866,17.6735,17.8018,806000.0
2010-12-02 11:00:00,24.98,25.15,24.96,25.14,450000.0,17.8089,17.9301,17.7947,17.923,450000.0
2010-12-02 11:30:00,25.15,25.25,25.1,25.17,969500.0,17.9301,18.0014,17.8945,17.9444,969500.0
2010-12-02 12:00:00,25.18,25.29,25.16,25.18,394000.0,17.9515,18.0299,17.9373,17.9515,394000.0
2010-12-02 12:30:00,25.19,25.23,25.08,25.08,318500.0,17.9587,17.9872,17.8802,17.8802,318500.0
2010-12-02 13:00:00,25.08,25.18,25.0,25.02,324000.0,17.8802,17.9515,17.8232,17.8375,324000.0
2010-12-02 13:30:00,25.02,25.04,24.91,24.95,318000.0,17.8375,17.8517,17.759,17.7876,318000.0
2010-12-02 14:00:00,24.94,25.07,24.86,24.97,357000.0,17.7804,17.8731,17.7234,17.8018,357000.0
2010-12-02 14:30:00,24.96,25.0,24.8,24.8,405500.0,17.7947,17.8232,17.6806,17.6806,405500.0
2010-12-02 15:00:00,24.81,24.85,24.56,24.63,1263000.0,17.6877,17.7163,17.5095,17.5594,1263000.0
2010-12-02 15:30:00,24.63,24.78,24.59,24.76,1313500.0,17.5594,17.6664,17.5309,17.6521,1313500.0
2010-12-03 09:30:00,24.64,25.39,24.63,25.34,1931500.0,17.5665,18.1012,17.5594,18.0656,1931500.0
2010-12-03 10:00:00,25.34,25.5,25.22,25.32,841000.0,18.0656,18.1797,17.98,18.0513,841000.0
2010-12-03 10:30:00,25.34,25.56,25.26,25.42,824500.0,18.0656,18.2224,18.0086,18.1226,824500.0
2010-12-03 11:00:00,25.41,25.54,25.38,25.4,326500.0,18.1155,18.2082,18.0941,18.1084,326500.0
2010-12-03 11:30:00,25.42,25.42,25.26,25.35,509000.0,18.1226,18.1226,18.0086,18.0727,509000.0
2010-12-03 12:00:00,25.32,25.39,25.29,25.35,202000.0,18.0513,18.1012,18.0299,18.0727,202000.0
2010-12-03 12:30:00,25.36,25.38,25.31,25.33,116500.0,18.0799,18.0941,18.0442,18.0585,116500.0
2010-12-03 13:00:00,25.32,25.36,25.28,25.32,363000.0,18.0513,18.0799,18.0228,18.0513,363000.0
2010-12-03 13:30:00,25.32,25.33,25.24,25.3,239000.0,18.0513,18.0585,17.9943,18.0371,239000.0
2010-12-03 14:00:00,25.31,25.37,25.28,25.29,387000.0,18.0442,18.087,18.0228,18.0299,387000.0
2010-12-03 14:30:00,25.3,25.38,25.29,25.32,280500.0,18.0371,18.0941,18.0299,18.0513,280500.0
2010-12-03 15:00:00,25.33,25.35,25.28,25.34,298500.0,18.0585,18.0727,18.0228,18.0656,298500.0
2010-12-03 15:30:00,25.33,25.4,25.29,25.33,1060500.0,18.0585,18.1084,18.0299,18.0585,1060500.0
2010-12-06 09:30:00,25.29,25.66,25.23,25.33,711500.0,18.0299,18.2937,17.9872,18.0585,711500.0
2010-12-06 10:00:00,25.32,25.48,25.32,25.39,492000.0,18.0513,18.1654,18.0513,18.1012,492000.0
2010-12-06 10:30:00,25.39,25.43,25.17,25.18,521000.0,18.1012,18.1298,17.9444,17.9515,521000.0
2010-12-06 11:00:00,25.2,25.24,24.95,25.01,564000.0,17.9658,17.9943,17.7876,17.8303,564000.0
2010-12-06 11:30:00,25.04,25.13,24.98,25.07,912500.0,17.8517,17.9159,17.8089,17.8731,912500.0
2010-12-06 12:00:00,25.07,25.12,24.92,25.0,683000.0,17.8731,17.9088,17.7662,17.8232,683000.0
2010-12-06 12:30:00,25.0,25.03,24.95,24.96,195500.0,17.8232,17.8446,17.7876,17.7947,195500.0
2010-12-06 13:00:00,24.96,25.05,24.96,25.04,219000.0,17.7947,17.8588,17.7947,17.8517,219000.0
2010-12-06 13:30:00,25.03,25.09,24.99,25.09,138500.0,17.8446,17.8874,17.8161,17.8874,138500.0
2010-12-06 14:00:00,25.07,25.14,25.06,25.12,152500.0,17.8731,17.923,17.866,17.9088,152500.0
2010-12-06 14:30:00,25.11,25.18,25.1,25.17,287000.0,17.9016,17.9515,17.8945,17.9444,287000.0
2010-12-06 15:00:00,25.16,25.2,25.1,25.1,330000.0,17.9373,17.9658,17.8945,17.8945,330000.0
2010-12-06 15:30:00,25.1,25.16,25.04,25.06,717000.0,17.8945,17.9373,17.8517,17.866,717000.0
2010-12-07 09:30:00,25.24,25.34,24.91,24.93,1249000.0,17.9943,18.0656,17.759,17.7733,1249000.0
2010-12-07 10:00:00,24.91,25.19,24.81,25.04,617500.0,17.759,17.9587,17.6877,17.8517,617500.0
2010-12-07 10:30:00,25.04,25.16,24.97,25.16,252000.0,17.8517,17.9373,17.8018,17.9373,252000.0
2010-12-07 11:00:00,25.16,25.19,24.85,24.87,481000.0,17.9373,17.9587,17.7163,17.7305,481000.0
2010-12-07 11:30:00,24.86,25.06,24.84,24.96,295000.0,17.7234,17.866,17.7091,17.7947,295000.0
2010-12-07 12:00:00,24.95,25.03,24.89,24.95,274500.0,17.7876,17.8446,17.7448,17.7876,274500.0
2010-12-07 12:30:00,24.94,24.97,24.85,24.97,132000.0,17.7804,17.8018,17.7163,17.8018,132000.0
2010-12-07 13:00:00,24.94,24.98,24.86,24.97,175500.0,17.7804,17.8089,17.7234,17.8018,175500.0
2010-12-07 13:30:00,24.99,25.04,24.9,24.92,192500.0,17.8161,17.8517,17.7519,17.7662,192500.0
2010-12-07 14:00:00,24.92,24.99,24.92,24.97,201500.0,17.7662,17.8161,17.7662,17.8018,201500.0
2010-12-07 14:30:00,24.97,25.08,24.87,24.9,713500.0,17.8018,17.8802,17.7305,17.7519,713500.0
2010-12-07 15:00:00,24.91,24.92,24.64,24.71,782000.0,17.759,17.7662,17.5665,17.6165,782000.0
2010-12-07 15:30:00,24.7,24.73,24.45,24.51,1828000.0,17.6093,17.6307,17.4311,17.4739,1828000.0
2010-12-08 09:30:00,24.67,24.67,24.23,24.31,770000.0,17.5879,17.5879,17.2742,17.3313,770000.0
2010-12-08 10:00:00,24.29,24.39,23.91,24.17,1278000.0,17.317,17.3883,17.0461,17.2315,1278000.0
2010-12-08 10:30:00,24.17,24.18,24.01,24.06,432000.0,17.2315,17.2386,17.1174,17.153,432000.0
2010-12-08 11:00:00,24.07,24.44,24.05,24.36,562500.0,17.1602,17.424,17.1459,17.3669,562500.0
2010-12-08 11:30:00,24.36,24.58,24.25,24.56,586000.0,17.3669,17.5238,17.2885,17.5095,586000.0
2010-12-08 12:00:00,24.55,24.57,24.3,24.35,567500.0,17.5024,17.5166,17.3242,17.3598,567500.0
2010-12-08 12:30:00,24.35,24.36,24.16,24.2,473500.0,17.3598,17.3669,17.2243,17.2529,473500.0
2010-12-08 13:00:00,24.2,24.22,24.08,24.17,468000.0,17.2529,17.2671,17.1673,17.2315,468000.0
2010-12-08 13:30:00,24.17,24.2,24.12,24.15,303500.0,17.2315,17.2529,17.1958,17.2172,303500.0
2010-12-08 14:00:00,24.16,24.2,24.09,24.19,305000.0,17.2243,17.2529,17.1744,17.2457,305000.0
2010-12-08 14:30:00,24.2,24.3,24.15,24.19,262500.0,17.2529,17.3242,17.2172,17.2457,262500.0
2010-12-08 15:00:00,24.19,24.29,24.16,24.22,695500.0,17.2457,17.317,17.2243,17.2671,695500.0
2010-12-08 15:30:00,24.21,24.35,24.19,24.26,878000.0,17.26,17.3598,17.2457,17.2956,878000.0
2010-12-09 09:30:00,24.42,24.57,24.3,24.47,708000.0,17.4097,17.5166,17.3242,17.4453,708000.0
2010-12-09 10:00:00,24.46,24.51,24.17,24.21,425500.0,17.4382,17.4739,17.2315,17.26,425500.0
2010-12-09 10:30:00,24.21,24.21,24.08,24.15,346500.0,17.26,17.26,17.1673,17.2172,346500.0
2010-12-09 11:00:00,24.15,24.24,24.13,24.21,287500.0,17.2172,17.2814,17.203,17.26,287500.0
2010-12-09 11:30:00,24.21,24.29,24.15,24.23,203000.0,17.26,17.317,17.2172,17.2742,203000.0
2010-12-09 12:00:00,24.23,24.33,24.22,24.3,111500.0,17.2742,17.3455,17.2671,17.3242,111500.0
2010-12-09 12:30:00,24.29,24.31,24.25,24.28,84500.0,17.317,17.3313,17.2885,17.3099,84500.0
2010-12-09 13:00:00,24.28,24.38,24.25,24.32,431500.0,17.3099,17.3812,17.2885,17.3384,431500.0
2010-12-09 13:30:00,24.32,24.38,24.28,24.3,240000.0,17.3384,17.3812,17.3099,17.3242,240000.0
2010-12-09 14:00:00,24.3,24.3,24.19,24.2,165000.0,17.3242,17.3242,17.2457,17.2529,165000.0
2010-12-09 14:30:00,24.2,24.25,24.19,24.25,199500.0,17.2529,17.2885,17.2457,17.2885,199500.0
2010-12-09 15:00:00,24.26,24.4,24.25,24.35,803500.0,17.2956,17.3954,17.2885,17.3598,803500.0
2010-12-09 15:30:00,24.36,24.42,24.29,24.33,1005500.0,17.3669,17.4097,17.317,17.3455,1005500.0
2010-12-10 09:30:00,24.35,24.38,24.1,24.12,406500.0,17.3598,17.3812,17.1816,17.1958,406500.0
2010-12-10 10:00:00,24.12,24.14,23.99,24.07,812500.0,17.1958,17.2101,17.1031,17.1602,812500.0
2010-12-10 10:30:00,24.08,24.2,24.03,24.2,546500.0,17.1673,17.2529,17.1317,17.2529,546500.0
2010-12-10 11:00:00,24.2,24.24,24.16,24.2,179500.0,17.2529,17.2814,17.2243,17.2529,179500.0
2010-12-10 11:30:00,24.21,24.26,24.17,24.24,210500.0,17.26,17.2956,17.2315,17.2814,210500.0
2010-12-10 12:00:00,24.25,24.41,24.23,24.33,300000.0,17.2885,17.4026,17.2742,17.3455,300000.0
2010-12-10 12:30:00,24.34,24.4,24.29,24.37,331500.0,17.3527,17.3954,17.317,17.3741,331500.0
2010-12-10 13:00:00,24.39,24.52,24.38,24.47,143500.0,17.3883,17.481,17.3812,17.4453,143500.0
2010-12-10 13:30:00,24.48,24.53,24.47,24.49,120000.0,17.4525,17.4881,17.4453,17.4596,120000.0
2010-12-10 14:00:00,24.49,24.55,24.47,24.54,387500.0,17.4596,17.5024,17.4453,17.4953,387500.0
2010-12-10 14:30:00,24.54,24.67,24.53,24.67,420500.0,17.4953,17.5879,17.4881,17.5879,420500.0
2010-12-10 15:00:00,24.67,24.69,24.61,24.69,564000.0,17.5879,17.6022,17.5452,17.6022,564000.0
2010-12-10 15:30:00,24.69,24.72,24.59,24.6,1144000.0,17.6022,17.6236,17.5309,17.538,1144000.0
2010-12-13 09:30:00,24.69,24.9,24.5,24.86,1018500.0,17.6022,17.7519,17.4667,17.7234,1018500.0
2010-12-13 10:00:00,24.87,24.94,24.67,24.84,620500.0,17.7305,17.7804,17.5879,17.7091,620500.0
2010-12-13 10:30:00,24.81,24.88,24.73,24.79,612500.0,17.6877,17.7376,17.6307,17.6735,612500.0
2010-12-13 11:00:00,24.78,24.79,24.65,24.71,357000.0,17.6664,17.6735,17.5737,17.6165,357000.0
2010-12-13 11:30:00,24.72,24.81,24.67,24.78,391500.0,17.6236,17.6877,17.5879,17.6664,391500.0
2010-12-13 12:00:00,24.77,24.84,24.75,24.8,306000.0,17.6592,17.7091,17.645,17.6806,306000.0
2010-12-13 12:30:00,24.8,24.85,24.69,24.79,419000.0,17.6806,17.7163,17.6022,17.6735,419000.0
2010-12-13 13:00:00,24.78,24.79,24.7,24.71,364500.0,17.6664,17.6735,17.6093,17.6165,364500.0
2010-12-13 13:30:00,24.69,24.7,24.4,24.52,1367000.0,17.6022,17.6093,17.3954,17.481,1367000.0
2010-12-13 14:00:00,24.52,24.57,24.42,24.47,299500.0,17.481,17.5166,17.4097,17.4453,299500.0
2010-12-13 14:30:00,24.48,24.48,24.3,24.32,688500.0,17.4525,17.4525,17.3242,17.3384,688500.0
2010-12-13 15:00:00,24.31,24.35,24.0,24.06,1392500.0,17.3313,17.3598,17.1103,17.153,1392500.0
2010-12-13 15:30:00,24.07,24.09,23.8,23.99,3184500.0,17.1602,17.1744,16.9677,17.1031,3184500.0
2010-12-14 09:30:00,23.98,24.07,23.61,23.64,1045000.0,17.096,17.1602,16.8322,16.8536,1045000.0
2010-12-14 10:00:00,23.64,23.72,23.54,23.62,989000.0,16.8536,16.9107,16.7823,16.8394,989000.0
2010-12-14 10:30:00,23.62,23.66,23.35,23.36,1403500.0,16.8394,16.8679,16.6469,16.654,1403500.0
2010-12-14 11:00:00,23.36,23.49,23.33,23.48,796000.0,16.654,16.7467,16.6326,16.7395,796000.0
2010-12-14 11:30:00,23.46,23.68,23.42,23.58,648500.0,16.7253,16.8821,16.6968,16.8108,648500.0
2010-12-14 12:00:00,23.59,23.65,23.5,23.54,447500.0,16.818,16.8607,16.7538,16.7823,447500.0
2010-12-14 12:30:00,23.55,23.55,23.45,23.5,208500.0,16.7895,16.7895,16.7182,16.7538,208500.0
2010-12-14 13:00:00,23.5,23.5,23.35,23.46,419500.0,16.7538,16.7538,16.6469,16.7253,419500.0
2010-12-14 13:30:00,23.47,23.51,23.43,23.43,240000.0,16.7324,16.7609,16.7039,16.7039,240000.0
2010-12-14 14:00:00,23.44,23.64,23.44,23.52,436000.0,16.711,16.8536,16.711,16.7681,436000.0
2010-12-14 14:30:00,23.52,23.57,23.4,23.48,502000.0,16.7681,16.8037,16.6825,16.7395,502000.0
2010-12-14 15:00:00,23.49,23.51,23.35,23.38,499000.0,16.7467,16.7609,16.6469,16.6683,499000.0
2010-12-14 15:30:00,23.37,23.52,23.31,23.48,1427500.0,16.6611,16.7681,16.6184,16.7395,1427500.0
2010-12-15 09:30:00,23.38,24.03,23.27,24.01,983500.0,16.6683,17.1317,16.5898,17.1174,983500.0
2010-12-15 10:00:00,24.0,24.33,24.0,24.17,1178000.0,17.1103,17.3455,17.1103,17.2315,1178000.0
2010-12-15 10:30:00,24.21,24.42,24.21,24.26,723500.0,17.26,17.4097,17.26,17.2956,723500.0
2010-12-15 11:00:00,24.26,24.38,24.1,24.23,930500.0,17.2956,17.3812,17.1816,17.2742,930500.0
2010-12-15 11:30:00,24.23,24.23,24.06,24.12,337500.0,17.2742,17.2742,17.153,17.1958,337500.0
2010-12-15 12:00:00,24.12,24.16,24.0,24.06,409500.0,17.1958,17.2243,17.1103,17.153,409500.0
2010-12-15 12:30:00,24.05,24.06,23.95,24.0,468500.0,17.1459,17.153,17.0746,17.1103,468500.0
2010-12-15 13:00:00,24.01,24.12,24.0,24.1,201500.0,17.1174,17.1958,17.1103,17.1816,201500.0
2010-12-15 13:30:00,24.09,24.15,24.05,24.11,279500.0,17.1744,17.2172,17.1459,17.1887,279500.0
2010-12-15 14:00:00,24.11,24.12,23.96,23.99,275000.0,17.1887,17.1958,17.0818,17.1031,275000.0
2010-12-15 14:30:00,23.96,23.99,23.86,23.89,253000.0,17.0818,17.1031,17.0105,17.0319,253000.0
2010-12-15 15:00:00,23.9,24.08,23.9,24.06,493000.0,17.039,17.1673,17.039,17.153,493000.0
2010-12-15 15:30:00,24.05,24.05,23.87,23.93,877000.0,17.1459,17.1459,17.0176,17.0604,877000.0
2010-12-16 09:30:00,23.96,24.14,23.8,23.82,669500.0,17.0818,17.2101,16.9677,16.9819,669500.0
2010-12-16 10:00:00,23.8,23.97,23.7,23.86,592500.0,16.9677,17.0889,16.8964,17.0105,592500.0
2010-12-16 10:30:00,23.88,23.99,23.78,23.93,413000.0,17.0247,17.1031,16.9534,17.0604,413000.0
2010-12-16 11:00:00,23.95,24.07,23.95,24.03,399000.0,17.0746,17.1602,17.0746,17.1317,399000.0
2010-12-16 11:30:00,24.03,24.1,23.98,24.1,254500.0,17.1317,17.1816,17.096,17.1816,254500.0
2010-12-16 12:00:00,24.09,24.22,24.09,24.2,300500.0,17.1744,17.2671,17.1744,17.2529,300500.0
2010-12-16 12:30:00,24.19,24.37,24.19,24.36,335000.0,17.2457,17.3741,17.2457,17.3669,335000.0
2010-12-16 13:00:00,24.37,24.38,24.24,24.28,214000.0,17.3741,17.3812,17.2814,17.3099,214000.0
2010-12-16 13:30:00,24.29,24.34,24.23,24.27,309000.0,17.317,17.3527,17.2742,17.3028,309000.0
2010-12-16 14:00:00,24.27,24.37,24.25,24.36,456000.0,17.3028,17.3741,17.2885,17.3669,456000.0
2010-12-16 14:30:00,24.37,24.4,24.34,24.38,570500.0,17.3741,17.3954,17.3527,17.3812,570500.0
2010-12-16 15:00:00,24.39,24.45,24.3,24.36,486500.0,17.3883,17.4311,17.3242,17.3669,486500.0
2010-12-16 15:30:00,24.36,24.4,24.32,24.37,1037500.0,17.3669,17.3954,17.3384,17.3741,1037500.0
2010-12-17 09:30:00,24.36,24.46,24.27,24.32,1285500.0,17.3669,17.4382,17.3028,17.3384,1285500.0
2010-12-17 10:00:00,24.33,24.46,24.15,24.44,726500.0,17.3455,17.4382,17.2172,17.424,726500.0
2010-12-17 10:30:00,24.43,24.63,24.43,24.61,685500.0,17.4168,17.5594,17.4168,17.5452,685500.0
2010-12-17 11:00:00,24.6,24.67,24.55,24.59,1146500.0,17.538,17.5879,17.5024,17.5309,1146500.0
2010-12-17 11:30:00,24.59,24.82,24.59,24.81,451500.0,17.5309,17.6949,17.5309,17.6877,451500.0
2010-12-17 12:00:00,24.81,24.88,24.8,24.86,516000.0,17.6877,17.7376,17.6806,17.7234,516000.0
2010-12-17 12:30:00,24.87,25.01,24.85,24.99,844500.0,17.7305,17.8303,17.7163,17.8161,844500.0
2010-12-17 13:00:00,24.99,25.01,24.94,24.96,920500.0,17.8161,17.8303,17.7804,17.7947,920500.0
2010-12-17 13:30:00,24.96,25.05,24.94,25.03,831500.0,17.7947,17.8588,17.7804,17.8446,831500.0
2010-12-17 14:00:00,25.03,25.05,24.95,25.03,602500.0,17.8446,17.8588,17.7876,17.8446,602500.0
2010-12-17 14:30:00,25.03,25.03,24.92,24.99,486000.0,17.8446,17.8446,17.7662,17.8161,486000.0
2010-12-17 15:00:00,25.0,25.02,24.95,25.0,630500.0,17.8232,17.8375,17.7876,17.8232,630500.0
2010-12-17 15:30:00,25.0,25.01,24.94,25.0,1989000.0,17.8232,17.8303,17.7804,17.8232,1989000.0
2010-12-20 09:30:00,25.16,25.64,25.08,25.37,2050000.0,17.9373,18.2795,17.8802,18.087,2050000.0
2010-12-20 10:00:00,25.4,25.4,25.11,25.28,507500.0,18.1084,18.1084,17.9016,18.0228,507500.0
2010-12-20 10:30:00,25.28,25.3,25.19,25.28,321000.0,18.0228,18.0371,17.9587,18.0228,321000.0
2010-12-20 11:00:00,25.23,25.32,25.21,25.31,447000.0,17.9872,18.0513,17.9729,18.0442,447000.0
2010-12-20 11:30:00,25.32,25.32,25.21,25.22,372000.0,18.0513,18.0513,17.9729,17.98,372000.0
2010-12-20 12:00:00,25.22,25.25,25.17,25.22,488500.0,17.98,18.0014,17.9444,17.98,488500.0
2010-12-20 12:30:00,25.23,25.25,25.13,25.16,432500.0,17.9872,18.0014,17.9159,17.9373,432500.0
2010-12-20 13:00:00,25.15,25.26,25.15,25.22,339500.0,17.9301,18.0086,17.9301,17.98,339500.0
2010-12-20 13:30:00,25.22,25.24,25.16,25.2,296000.0,17.98,17.9943,17.9373,17.9658,296000.0
2010-12-20 14:00:00,25.2,25.32,25.19,25.29,546000.0,17.9658,18.0513,17.9587,18.0299,546000.0
2010-12-20 14:30:00,25.29,25.34,25.26,25.3,352000.0,18.0299,18.0656,18.0086,18.0371,352000.0
2010-12-20 15:00:00,25.3,25.38,25.25,25.33,518000.0,18.0371,18.0941,18.0014,18.0585,518000.0
2010-12-20 15:30:00,25.33,25.43,25.25,25.35,1195000.0,18.0585,18.1298,18.0014,18.0727,1195000.0
2010-12-21 09:30:00,25.43,25.71,25.41,25.65,989500.0,18.1298,18.3294,18.1155,18.2866,989500.0
2010-12-21 10:00:00,25.65,25.65,25.44,25.6,563500.0,18.2866,18.2866,18.1369,18.251,563500.0
2010-12-21 10:30:00,25.58,25.65,25.53,25.6,427500.0,18.2367,18.2866,18.2011,18.251,427500.0
2010-12-21 11:00:00,25.63,25.78,25.54,25.75,532500.0,18.2723,18.3793,18.2082,18.3579,532500.0
2010-12-21 11:30:00,25.75,25.77,25.7,25.75,363000.0,18.3579,18.3722,18.3222,18.3579,363000.0
2010-12-21 12:00:00,25.75,25.75,25.72,25.75,346000.0,18.3579,18.3579,18.3365,18.3579,346000.0
2010-12-21 12:30:00,25.75,25.76,25.63,25.72,517000.0,18.3579,18.365,18.2723,18.3365,517000.0
2010-12-21 13:00:00,25.71,25.73,25.63,25.65,153500.0,18.3294,18.3436,18.2723,18.2866,153500.0
2010-12-21 13:30:00,25.65,25.75,25.63,25.75,213000.0,18.2866,18.3579,18.2723,18.3579,213000.0
2010-12-21 14:00:00,25.75,25.76,25.65,25.74,355500.0,18.3579,18.365,18.2866,18.3508,355500.0
2010-12-21 14:30:00,25.74,25.77,25.71,25.76,204000.0,18.3508,18.3722,18.3294,18.365,204000.0
2010-12-21 15:00:00,25.77,25.84,25.71,25.79,478500.0,18.3722,18.4221,18.3294,18.3864,478500.0
2010-12-21 15:30:00,25.8,25.86,25.75,25.83,1253500.0,18.3935,18.4363,18.3579,18.4149,1253500.0
2010-12-22 09:30:00,25.81,25.9,25.46,25.52,1298000.0,18.4007,18.4648,18.1511,18.1939,1298000.0
2010-12-22 10:00:00,25.52,25.52,25.25,25.42,805500.0,18.1939,18.1939,18.0014,18.1226,805500.0
2010-12-22 10:30:00,25.39,25.43,25.22,25.25,360000.0,18.1012,18.1298,17.98,18.0014,360000.0
2010-12-22 11:00:00,25.24,25.32,25.21,25.27,317500.0,17.9943,18.0513,17.9729,18.0157,317500.0
2010-12-22 11:30:00,25.26,25.37,25.11,25.26,705000.0,18.0086,18.087,17.9016,18.0086,705000.0
2010-12-22 12:00:00,25.27,25.59,25.24,25.59,465000.0,18.0157,18.2438,17.9943,18.2438,465000.0
2010-12-22 12:30:00,25.59,25.59,25.42,25.52,159500.0,18.2438,18.2438,18.1226,18.1939,159500.0
2010-12-22 13:00:00,25.51,25.51,25.45,25.47,90000.0,18.1868,18.1868,18.144,18.1583,90000.0
2010-12-22 13:30:00,25.46,25.54,25.45,25.53,297500.0,18.1511,18.2082,18.144,18.2011,297500.0
2010-12-22 14:00:00,25.53,25.6,25.51,25.59,225500.0,18.2011,18.251,18.1868,18.2438,225500.0
2010-12-22 14:30:00,25.59,25.6,25.51,25.56,652000.0,18.2438,18.251,18.1868,18.2224,652000.0
2010-12-22 15:00:00,25.56,25.57,25.4,25.56,727000.0,18.2224,18.2296,18.1084,18.2224,727000.0
2010-12-22 15:30:00,25.57,25.77,25.52,25.76,1346000.0,18.2296,18.3722,18.1939,18.365,1346000.0
2010-12-23 09:30:00,25.77,26.3,25.61,26.27,1109000.0,18.3722,18.75,18.2581,18.7286,1109000.0
2010-12-23 10:00:00,26.28,26.58,26.22,26.38,1932500.0,18.7357,18.9496,18.693,18.807,1932500.0
2010-12-23 10:30:00,26.38,26.84,26.36,26.6,1964500.0,18.807,19.135,18.7928,18.9639,1964500.0
2010-12-23 11:00:00,26.59,26.88,26.5,26.68,1351000.0,18.9568,19.1635,18.8926,19.0209,1351000.0
2010-12-23 11:30:00,26.69,26.82,26.58,26.8,553500.0,19.028,19.1207,18.9496,19.1065,553500.0
2010-12-23 12:00:00,26.8,26.89,26.65,26.86,736500.0,19.1065,19.1706,18.9995,19.1492,736500.0
2010-12-23 12:30:00,26.84,26.89,26.72,26.78,531000.0,19.135,19.1706,19.0494,19.0922,531000.0
2010-12-23 13:00:00,26.79,27.0,26.78,26.97,682500.0,19.0993,19.2491,19.0922,19.2277,682500.0
2010-12-23 13:30:00,26.96,27.13,26.95,27.08,685500.0,19.2205,19.3417,19.2134,19.3061,685500.0
2010-12-23 14:00:00,27.08,27.15,26.77,26.94,931500.0,19.3061,19.356,19.0851,19.2063,931500.0
2010-12-23 14:30:00,26.93,27.03,26.88,26.98,506000.0,19.1992,19.2704,19.1635,19.2348,506000.0
2010-12-23 15:00:00,26.99,27.03,26.92,27.01,444000.0,19.2419,19.2704,19.192,19.2562,444000.0
2010-12-23 15:30:00,27.01,27.02,26.81,26.99,1371000.0,19.2562,19.2633,19.1136,19.2419,1371000.0
2010-12-27 09:30:00,26.85,27.07,26.4,27.0,947000.0,19.1421,19.299,18.8213,19.2491,947000.0
2010-12-27 10:00:00,27.02,27.02,26.82,26.85,574000.0,19.2633,19.2633,19.1207,19.1421,574000.0
2010-12-27 10:30:00,26.85,26.86,26.58,26.62,414500.0,19.1421,19.1492,18.9496,18.9781,414500.0
2010-12-27 11:00:00,26.62,26.64,26.48,26.59,494500.0,18.9781,18.9924,18.8783,18.9568,494500.0
2010-12-27 11:30:00,26.58,26.59,26.5,26.56,314500.0,18.9496,18.9568,18.8926,18.9354,314500.0
2010-12-27 12:00:00,26.56,26.63,26.54,26.59,276000.0,18.9354,18.9853,18.9211,18.9568,276000.0
2010-12-27 12:30:00,26.59,26.64,26.55,26.58,310500.0,18.9568,18.9924,18.9282,18.9496,310500.0
2010-12-27 13:00:00,26.58,26.68,26.56,26.66,351500.0,18.9496,19.0209,18.9354,19.0067,351500.0
2010-12-27 13:30:00,26.67,26.68,26.55,26.57,406500.0,19.0138,19.0209,18.9282,18.9425,406500.0
2010-12-27 14:00:00,26.57,26.65,26.57,26.65,338000.0,18.9425,18.9995,18.9425,18.9995,338000.0
2010-12-27 14:30:00,26.65,26.81,26.65,26.8,473000.0,18.9995,19.1136,18.9995,19.1065,473000.0
2010-12-27 15:00:00,26.8,26.85,26.78,26.84,388000.0,19.1065,19.1421,19.0922,19.135,388000.0
2010-12-27 15:30:00,26.83,26.91,26.8,26.85,758000.0,19.1279,19.1849,19.1065,19.1421,758000.0
2010-12-28 09:30:00,26.83,26.99,26.66,26.96,548000.0,19.1279,19.2419,19.0067,19.2205,548000.0
2010-12-28 10:00:00,26.95,27.04,26.77,26.83,449000.0,19.2134,19.2776,19.0851,19.1279,449000.0
2010-12-28 10:30:00,26.83,26.85,26.63,26.66,295000.0,19.1279,19.1421,18.9853,19.0067,295000.0
2010-12-28 11:00:00,26.65,26.7,26.5,26.5,619500.0,18.9995,19.0352,18.8926,18.8926,619500.0
2010-12-28 11:30:00,26.5,26.55,26.43,26.49,341000.0,18.8926,18.9282,18.8427,18.8855,341000.0
2010-12-28 12:00:00,26.49,26.57,26.45,26.57,302000.0,18.8855,18.9425,18.8569,18.9425,302000.0
2010-12-28 12:30:00,26.56,26.61,26.54,26.59,311500.0,18.9354,18.971,18.9211,18.9568,311500.0
2010-12-28 13:00:00,26.59,26.62,26.54,26.57,343500.0,18.9568,18.9781,18.9211,18.9425,343500.0
2010-12-28 13:30:00,26.57,26.57,26.34,26.4,735500.0,18.9425,18.9425,18.7785,18.8213,735500.0
2010-12-28 14:00:00,26.4,26.43,26.35,26.39,236000.0,18.8213,18.8427,18.7857,18.8142,236000.0
2010-12-28 14:30:00,26.38,26.48,26.34,26.42,315000.0,18.807,18.8783,18.7785,18.8356,315000.0
2010-12-28 15:00:00,26.44,26.54,26.4,26.49,571000.0,18.8498,18.9211,18.8213,18.8855,571000.0
2010-12-28 15:30:00,26.49,26.51,26.36,26.4,891500.0,18.8855,18.8997,18.7928,18.8213,891500.0
2010-12-29 09:30:00,26.49,26.75,26.2,26.59,852500.0,18.8855,19.0708,18.6787,18.9568,852500.0
2010-12-29 10:00:00,26.62,26.82,26.61,26.8,811000.0,18.9781,19.1207,18.971,19.1065,811000.0
2010-12-29 10:30:00,26.8,26.89,26.69,26.87,845000.0,19.1065,19.1706,19.028,19.1564,845000.0
2010-12-29 11:00:00,26.88,26.97,26.76,26.78,582000.0,19.1635,19.2277,19.078,19.0922,582000.0
2010-12-29 11:30:00,26.79,26.95,26.78,26.87,458000.0,19.0993,19.2134,19.0922,19.1564,458000.0
2010-12-29 12:00:00,26.87,26.93,26.68,26.83,802000.0,19.1564,19.1992,19.0209,19.1279,802000.0
2010-12-29 12:30:00,26.82,27.29,26.8,27.14,1112500.0,19.1207,19.4558,19.1065,19.3489,1112500.0
2010-12-29 13:00:00,27.15,27.45,27.15,27.4,655500.0,19.356,19.5699,19.356,19.5342,655500.0
2010-12-29 13:30:00,27.4,27.4,27.08,27.11,1048500.0,19.5342,19.5342,19.3061,19.3275,1048500.0
2010-12-29 14:00:00,27.1,27.24,27.07,27.16,506000.0,19.3203,19.4202,19.299,19.3631,506000.0
2010-12-29 14:30:00,27.17,27.21,27.08,27.14,466000.0,19.3703,19.3988,19.3061,19.3489,466000.0
2010-12-29 15:00:00,27.13,27.28,27.12,27.19,585000.0,19.3417,19.4487,19.3346,19.3845,585000.0
2010-12-29 15:30:00,27.19,27.2,26.93,26.99,1135000.0,19.3845,19.3916,19.1992,19.2419,1135000.0
2010-12-30 09:30:00,26.94,27.46,26.94,27.36,1102500.0,19.2063,19.577,19.2063,19.5057,1102500.0
2010-12-30 10:00:00,27.36,27.75,27.31,27.32,1269500.0,19.5057,19.7838,19.4701,19.4772,1269500.0
2010-12-30 10:30:00,27.32,27.53,27.25,27.44,688000.0,19.4772,19.6269,19.4273,19.5627,688000.0
2010-12-30 11:00:00,27.43,27.47,27.28,27.33,596000.0,19.5556,19.5841,19.4487,19.4843,596000.0
2010-12-30 11:30:00,27.33,27.6,27.32,27.41,577000.0,19.4843,19.6768,19.4772,19.5414,577000.0
2010-12-30 12:00:00,27.4,27.43,27.27,27.37,449500.0,19.5342,19.5556,19.4415,19.5128,449500.0
2010-12-30 12:30:00,27.36,27.44,27.35,27.37,210500.0,19.5057,19.5627,19.4986,19.5128,210500.0
2010-12-30 13:00:00,27.37,27.48,27.34,27.39,178500.0,19.5128,19.5913,19.4915,19.5271,178500.0
2010-12-30 13:30:00,27.38,27.53,27.37,27.51,182500.0,19.52,19.6269,19.5128,19.6126,182500.0
2010-12-30 14:00:00,27.51,27.6,27.37,27.45,683500.0,19.6126,19.6768,19.5128,19.5699,683500.0
2010-12-30 14:30:00,27.41,27.43,27.33,27.37,476000.0,19.5414,19.5556,19.4843,19.5128,476000.0
2010-12-30 15:00:00,27.38,27.47,27.28,27.46,569000.0,19.52,19.5841,19.4487,19.577,569000.0
2010-12-30 15:30:00,27.46,27.51,27.27,27.34,1160000.0,19.577,19.6126,19.4415,19.4915,1160000.0
2010-12-31 09:30:00,27.3,27.36,27.21,27.22,376500.0,19.4629,19.5057,19.3988,19.4059,376500.0
2010-12-31 10:00:00,27.24,27.31,27.14,27.29,368000.0,19.4202,19.4701,19.3489,19.4558,368000.0
2010-12-31 10:30:00,27.29,27.54,27.22,27.47,461500.0,19.4558,19.634,19.4059,19.5841,461500.0
2010-12-31 11:00:00,27.5,27.53,27.26,27.34,231000.0,19.6055,19.6269,19.4344,19.4915,231000.0
2010-12-31 11:30:00,27.35,27.36,27.28,27.29,151000.0,19.4986,19.5057,19.4487,19.4558,151000.0
2010-12-31 12:00:00,27.28,27.33,27.19,27.33,195500.0,19.4487,19.4843,19.3845,19.4843,195500.0
2010-12-31 12:30:00,27.32,27.32,27.1,27.14,270500.0,19.4772,19.4772,19.3203,19.3489,270500.0
2010-12-31 13:00:00,27.13,27.13,27.05,27.08,351000.0,19.3417,19.3417,19.2847,19.3061,351000.0
2010-12-31 13:30:00,27.08,27.11,27.05,27.1,247500.0,19.3061,19.3275,19.2847,19.3203,247500.0
2010-12-31 14:00:00,27.1,27.17,27.09,27.16,225000.0,19.3203,19.3703,19.3132,19.3631,225000.0
2010-12-31 14:30:00,27.14,27.27,27.1,27.18,600000.0,19.3489,19.4415,19.3203,19.3774,600000.0
2010-12-31 15:00:00,27.2,27.21,27.13,27.18,252500.0,19.3916,19.3988,19.3417,19.3774,252500.0
2010-12-31 15:30:00,27.18,27.23,27.0,27.03,1034000.0,19.3774,19.413,19.2491,19.2704,1034000.0
2011-01-03 09:30:00,27.35,27.9,27.1,27.77,1454500.0,19.4986,19.8907,19.3203,19.798,1454500.0
2011-01-03 10:00:00,27.8,27.85,27.64,27.73,840500.0,19.8194,19.855,19.7053,19.7695,840500.0
2011-01-03 10:30:00,27.75,28.02,27.74,28.02,1302500.0,19.7838,19.9762,19.7766,19.9762,1302500.0
2011-01-03 11:00:00,28.02,28.04,27.72,27.79,653000.0,19.9762,19.9905,19.7624,19.8123,653000.0
2011-01-03 11:30:00,27.8,27.99,27.79,27.93,488500.0,19.8194,19.9549,19.8123,19.9121,488500.0
2011-01-03 12:00:00,27.93,27.93,27.79,27.81,364500.0,19.9121,19.9121,19.8123,19.8265,364500.0
2011-01-03 12:30:00,27.81,27.9,27.73,27.73,493500.0,19.8265,19.8907,19.7695,19.7695,493500.0
2011-01-03 13:00:00,27.74,27.81,27.68,27.81,466500.0,19.7766,19.8265,19.7338,19.8265,466500.0
2011-01-03 13:30:00,27.81,27.82,27.73,27.75,209000.0,19.8265,19.8337,19.7695,19.7838,209000.0
2011-01-03 14:00:00,27.75,27.75,27.56,27.64,537000.0,19.7838,19.7838,19.6483,19.7053,537000.0
2011-01-03 14:30:00,27.62,27.64,27.42,27.45,679000.0,19.6911,19.7053,19.5485,19.5699,679000.0
2011-01-03 15:00:00,27.44,27.5,27.16,27.26,828500.0,19.5627,19.6055,19.3631,19.4344,828500.0
2011-01-03 15:30:00,27.25,27.3,27.21,27.25,1262000.0,19.4273,19.4629,19.3988,19.4273,1262000.0
2011-01-04 09:30:00,27.28,27.35,26.85,27.12,1060000.0,19.4487,19.4986,19.1421,19.3346,1060000.0
2011-01-04 10:00:00,27.11,27.39,27.06,27.39,834500.0,19.3275,19.5271,19.2918,19.5271,834500.0
2011-01-04 10:30:00,27.4,27.42,27.11,27.11,712500.0,19.5342,19.5485,19.3275,19.3275,712500.0
2011-01-04 11:00:00,27.1,27.13,26.72,26.73,1054000.0,19.3203,19.3417,19.0494,19.0566,1054000.0
2011-01-04 11:30:00,26.72,26.82,26.56,26.82,949000.0,19.0494,19.1207,18.9354,19.1207,949000.0
2011-01-04 12:00:00,26.82,27.0,26.81,26.85,602000.0,19.1207,19.2491,19.1136,19.1421,602000.0
2011-01-04 12:30:00,26.85,26.87,26.71,26.8,325000.0,19.1421,19.1564,19.0423,19.1065,325000.0
2011-01-04 13:00:00,26.82,26.88,26.79,26.8,305500.0,19.1207,19.1635,19.0993,19.1065,305500.0
2011-01-04 13:30:00,26.8,26.82,26.72,26.81,348500.0,19.1065,19.1207,19.0494,19.1136,348500.0
2011-01-04 14:00:00,26.82,26.98,26.8,26.96,500500.0,19.1207,19.2348,19.1065,19.2205,500500.0
2011-01-04 14:30:00,26.96,26.98,26.86,26.89,419000.0,19.2205,19.2348,19.1492,19.1706,419000.0
2011-01-04 15:00:00,26.88,26.91,26.78,26.86,457000.0,19.1635,19.1849,19.0922,19.1492,457000.0
2011-01-04 15:30:00,26.87,27.0,26.78,26.99,615500.0,19.1564,19.2491,19.0922,19.2419,615500.0
2011-01-05 09:30:00,27.11,27.55,26.69,27.39,1599500.0,19.3275,19.6412,19.028,19.5271,1599500.0
2011-01-05 10:00:00,27.33,27.39,27.16,27.32,738000.0,19.4843,19.5271,19.3631,19.4772,738000.0
2011-01-05 10:30:00,27.32,27.67,27.17,27.48,1222500.0,19.4772,19.7267,19.3703,19.5913,1222500.0
2011-01-05 11:00:00,27.49,27.49,27.23,27.39,562000.0,19.5984,19.5984,19.413,19.5271,562000.0
2011-01-05 11:30:00,27.4,27.44,27.22,27.27,416000.0,19.5342,19.5627,19.4059,19.4415,416000.0
2011-01-05 12:00:00,27.27,27.41,27.23,27.36,407500.0,19.4415,19.5414,19.413,19.5057,407500.0
2011-01-05 12:30:00,27.36,27.46,27.35,27.45,309000.0,19.5057,19.577,19.4986,19.5699,309000.0
2011-01-05 13:00:00,27.45,27.55,27.41,27.51,426500.0,19.5699,19.6412,19.5414,19.6126,426500.0
2011-01-05 13:30:00,27.5,27.63,27.48,27.55,351000.0,19.6055,19.6982,19.5913,19.6412,351000.0
2011-01-05 14:00:00,27.56,27.6,27.5,27.5,252000.0,19.6483,19.6768,19.6055,19.6055,252000.0
2011-01-05 14:30:00,27.5,27.54,27.34,27.4,564500.0,19.6055,19.634,19.4915,19.5342,564500.0
2011-01-05 15:00:00,27.4,27.41,27.32,27.33,602000.0,19.5342,19.5414,19.4772,19.4843,602000.0
2011-01-05 15:30:00,27.33,27.42,27.32,27.39,1292500.0,19.4843,19.5485,19.4772,19.5271,1292500.0
2011-01-06 09:30:00,27.54,27.78,27.34,27.63,1249000.0,19.634,19.8051,19.4915,19.6982,1249000.0
2011-01-06 10:00:00,27.6,27.78,27.58,27.68,929000.0,19.6768,19.8051,19.6626,19.7338,929000.0
2011-01-06 10:30:00,27.7,27.71,27.46,27.6,699000.0,19.7481,19.7552,19.577,19.6768,699000.0
2011-01-06 11:00:00,27.6,27.64,27.14,27.38,995500.0,19.6768,19.7053,19.3489,19.52,995500.0
2011-01-06 11:30:00,27.4,27.56,27.27,27.47,242000.0,19.5342,19.6483,19.4415,19.5841,242000.0
2011-01-06 12:00:00,27.48,27.62,27.4,27.59,336000.0,19.5913,19.6911,19.5342,19.6697,336000.0
2011-01-06 12:30:00,27.6,27.6,27.56,27.57,372000.0,19.6768,19.6768,19.6483,19.6554,372000.0
2011-01-06 13:00:00,27.57,27.57,27.46,27.52,219500.0,19.6554,19.6554,19.577,19.6198,219500.0
2011-01-06 13:30:00,27.52,27.63,27.52,27.62,564000.0,19.6198,19.6982,19.6198,19.6911,564000.0
2011-01-06 14:00:00,27.62,27.74,27.6,27.73,722500.0,19.6911,19.7766,19.6768,19.7695,722500.0
2011-01-06 14:30:00,27.73,27.75,27.51,27.53,1020500.0,19.7695,19.7838,19.6126,19.6269,1020500.0
2011-01-06 15:00:00,27.53,27.67,27.52,27.55,738000.0,19.6269,19.7267,19.6198,19.6412,738000.0
2011-01-06 15:30:00,27.55,27.64,27.52,27.6,1450500.0,19.6412,19.7053,19.6198,19.6768,1450500.0
2011-01-07 09:30:00,27.56,27.62,27.43,27.5,1460000.0,19.6483,19.6911,19.5556,19.6055,1460000.0
2011-01-07 10:00:00,27.5,27.87,27.48,27.85,845000.0,19.6055,19.8693,19.5913,19.855,845000.0
2011-01-07 10:30:00,27.84,27.92,27.62,27.83,543000.0,19.8479,19.905,19.6911,19.8408,543000.0
2011-01-07 11:00:00,27.82,27.88,27.74,27.74,498000.0,19.8337,19.8764,19.7766,19.7766,498000.0
2011-01-07 11:30:00,27.74,27.74,27.57,27.62,354500.0,19.7766,19.7766,19.6554,19.6911,354500.0
2011-01-07 12:00:00,27.62,27.66,27.6,27.6,167000.0,19.6911,19.7196,19.6768,19.6768,167000.0
2011-01-07 12:30:00,27.6,27.62,27.26,27.42,602000.0,19.6768,19.6911,19.4344,19.5485,602000.0
2011-01-07 13:00:00,27.43,27.48,27.36,27.44,544500.0,19.5556,19.5913,19.5057,19.5627,544500.0
2011-01-07 13:30:00,27.45,27.5,27.34,27.36,158500.0,19.5699,19.6055,19.4915,19.5057,158500.0
2011-01-07 14:00:00,27.36,27.48,27.35,27.46,191500.0,19.5057,19.5913,19.4986,19.577,191500.0
2011-01-07 14:30:00,27.45,27.56,27.42,27.46,352000.0,19.5699,19.6483,19.5485,19.577,352000.0
2011-01-07 15:00:00,27.45,27.51,27.37,27.45,383000.0,19.5699,19.6126,19.5128,19.5699,383000.0
2011-01-07 15:30:00,27.46,27.51,27.42,27.48,672000.0,19.577,19.6126,19.5485,19.5913,672000.0
2011-01-10 09:30:00,26.87,27.1,26.53,26.53,1470000.0,19.1564,19.3203,18.914,18.914,1470000.0
2011-01-10 10:00:00,26.53,26.75,26.46,26.72,1233000.0,18.914,19.0708,18.8641,19.0494,1233000.0
2011-01-10 10:30:00,26.73,26.91,26.68,26.75,887000.0,19.0566,19.1849,19.0209,19.0708,887000.0
2011-01-10 11:00:00,26.75,26.97,26.75,26.96,360000.0,19.0708,19.2277,19.0708,19.2205,360000.0
2011-01-10 11:30:00,26.94,27.03,26.94,26.98,517000.0,19.2063,19.2704,19.2063,19.2348,517000.0
2011-01-10 12:00:00,26.98,27.11,26.95,27.08,519000.0,19.2348,19.3275,19.2134,19.3061,519000.0
2011-01-10 12:30:00,27.07,27.11,27.04,27.08,369500.0,19.299,19.3275,19.2776,19.3061,369500.0
2011-01-10 13:00:00,27.08,27.25,27.05,27.23,412500.0,19.3061,19.4273,19.2847,19.413,412500.0
2011-01-10 13:30:00,27.22,27.23,27.15,27.15,176000.0,19.4059,19.413,19.356,19.356,176000.0
2011-01-10 14:00:00,27.14,27.19,27.07,27.16,289500.0,19.3489,19.3845,19.299,19.3631,289500.0
2011-01-10 14:30:00,27.16,27.16,26.98,27.01,286000.0,19.3631,19.3631,19.2348,19.2562,286000.0
2011-01-10 15:00:00,27.0,27.1,26.92,27.1,601500.0,19.2491,19.3203,19.192,19.3203,601500.0
2011-01-10 15:30:00,27.1,27.19,27.05,27.12,1411000.0,19.3203,19.3845,19.2847,19.3346,1411000.0
2011-01-11 09:30:00,27.37,27.55,27.34,27.48,592000.0,19.5128,19.6412,19.4915,19.5913,592000.0
2011-01-11 10:00:00,27.48,27.48,27.24,27.34,528500.0,19.5913,19.5913,19.4202,19.4915,528500.0
2011-01-11 10:30:00,27.36,27.48,27.33,27.43,452000.0,19.5057,19.5913,19.4843,19.5556,452000.0
2011-01-11 11:00:00,27.44,27.47,27.16,27.32,557000.0,19.5627,19.5841,19.3631,19.4772,557000.0
2011-01-11 11:30:00,27.32,27.37,27.19,27.3,412000.0,19.4772,19.5128,19.3845,19.4629,412000.0
2011-01-11 12:00:00,27.3,27.36,27.23,27.35,391500.0,19.4629,19.5057,19.413,19.4986,391500.0
2011-01-11 12:30:00,27.32,27.41,27.28,27.41,353500.0,19.4772,19.5414,19.4487,19.5414,353500.0
2011-01-11 13:00:00,27.4,27.41,27.18,27.27,236000.0,19.5342,19.5414,19.3774,19.4415,236000.0
2011-01-11 13:30:00,27.26,27.38,27.17,27.18,348000.0,19.4344,19.52,19.3703,19.3774,348000.0
2011-01-11 14:00:00,27.2,27.21,26.97,27.12,526500.0,19.3916,19.3988,19.2277,19.3346,526500.0
2011-01-11 14:30:00,27.13,27.15,27.06,27.09,553000.0,19.3417,19.356,19.2918,19.3132,553000.0
2011-01-11 15:00:00,27.09,27.19,27.03,27.03,638000.0,19.3132,19.3845,19.2704,19.2704,638000.0
2011-01-11 15:30:00,27.04,27.05,26.94,27.02,1495000.0,19.2776,19.2847,19.2063,19.2633,1495000.0
2011-01-12 09:30:00,27.65,27.83,27.48,27.59,1892500.0,19.7125,19.8408,19.5913,19.6697,1892500.0
2011-01-12 10:00:00,27.58,27.94,27.58,27.93,1147000.0,19.6626,19.9192,19.6626,19.9121,1147000.0
2011-01-12 10:30:00,27.93,28.39,27.84,28.33,2387500.0,19.9121,20.24,19.8479,20.1973,2387500.0
2011-01-12 11:00:00,28.32,28.45,28.3,28.36,1883500.0,20.1901,20.2828,20.1759,20.2186,1883500.0
2011-01-12 11:30:00,28.36,28.44,28.26,28.39,793500.0,20.2186,20.2757,20.1473,20.24,793500.0
2011-01-12 12:00:00,28.4,28.55,28.34,28.55,572500.0,20.2472,20.3541,20.2044,20.3541,572500.0
2011-01-12 12:30:00,28.55,28.57,28.37,28.4,790500.0,20.3541,20.3684,20.2258,20.2472,790500.0
2011-01-12 13:00:00,28.39,28.43,28.35,28.41,604500.0,20.24,20.2685,20.2115,20.2543,604500.0
2011-01-12 13:30:00,28.4,28.46,28.34,28.39,750500.0,20.2472,20.2899,20.2044,20.24,750500.0
2011-01-12 14:00:00,28.38,28.41,28.34,28.38,507500.0,20.2329,20.2543,20.2044,20.2329,507500.0
2011-01-12 14:30:00,28.39,28.42,28.3,28.38,738500.0,20.24,20.2614,20.1759,20.2329,738500.0
2011-01-12 15:00:00,28.37,28.43,28.34,28.35,727000.0,20.2258,20.2685,20.2044,20.2115,727000.0
2011-01-12 15:30:00,28.36,28.44,28.27,28.35,2234500.0,20.2186,20.2757,20.1545,20.2115,2234500.0
2011-01-13 09:30:00,28.27,28.48,28.14,28.18,996500.0,20.1545,20.3042,20.0618,20.0903,996500.0
2011-01-13 10:00:00,28.15,28.27,27.95,28.27,677000.0,20.0689,20.1545,19.9263,20.1545,677000.0
2011-01-13 10:30:00,28.27,28.46,28.24,28.38,772000.0,20.1545,20.2899,20.1331,20.2329,772000.0
2011-01-13 11:00:00,28.38,28.42,28.28,28.39,446000.0,20.2329,20.2614,20.1616,20.24,446000.0
2011-01-13 11:30:00,28.39,28.44,28.34,28.39,315500.0,20.24,20.2757,20.2044,20.24,315500.0
2011-01-13 12:00:00,28.39,28.44,28.32,28.42,426000.0,20.24,20.2757,20.1901,20.2614,426000.0
2011-01-13 12:30:00,28.42,28.44,28.34,28.42,265500.0,20.2614,20.2757,20.2044,20.2614,265500.0
2011-01-13 13:00:00,28.41,28.69,28.37,28.55,1012000.0,20.2543,20.4539,20.2258,20.3541,1012000.0
2011-01-13 13:30:00,28.55,28.58,28.43,28.51,452000.0,20.3541,20.3755,20.2685,20.3256,452000.0
2011-01-13 14:00:00,28.51,28.56,28.39,28.52,777000.0,20.3256,20.3612,20.24,20.3327,777000.0
2011-01-13 14:30:00,28.53,28.59,28.43,28.48,739000.0,20.3398,20.3826,20.2685,20.3042,739000.0
2011-01-13 15:00:00,28.48,28.58,28.38,28.47,445000.0,20.3042,20.3755,20.2329,20.2971,445000.0
2011-01-13 15:30:00,28.47,28.51,28.34,28.48,1478500.0,20.2971,20.3256,20.2044,20.3042,1478500.0
2011-01-14 09:30:00,28.63,28.95,28.4,28.93,1739500.0,20.4111,20.6393,20.2472,20.625,1739500.0
2011-01-14 10:00:00,28.96,29.04,28.65,28.76,1289500.0,20.6464,20.7034,20.4254,20.5038,1289500.0
2011-01-14 10:30:00,28.75,28.98,28.73,28.88,1320000.0,20.4967,20.6607,20.4824,20.5894,1320000.0
2011-01-14 11:00:00,28.88,29.13,28.84,29.07,941000.0,20.5894,20.7676,20.5608,20.7248,941000.0
2011-01-14 11:30:00,29.04,29.11,28.88,29.03,525000.0,20.7034,20.7533,20.5894,20.6963,525000.0
2011-01-14 12:00:00,29.03,29.1,28.96,29.06,512500.0,20.6963,20.7462,20.6464,20.7177,512500.0
2011-01-14 12:30:00,29.05,29.07,28.94,28.98,376000.0,20.7106,20.7248,20.6321,20.6607,376000.0
2011-01-14 13:00:00,28.98,29.0,28.86,28.88,401500.0,20.6607,20.6749,20.5751,20.5894,401500.0
2011-01-14 13:30:00,28.91,29.07,28.86,29.04,531500.0,20.6107,20.7248,20.5751,20.7034,531500.0
2011-01-14 14:00:00,29.04,29.06,28.94,29.06,676000.0,20.7034,20.7177,20.6321,20.7177,676000.0
2011-01-14 14:30:00,29.06,29.13,28.96,29.09,805500.0,20.7177,20.7676,20.6464,20.7391,805500.0
2011-01-14 15:00:00,29.09,29.2,29.08,29.16,659500.0,20.7391,20.8175,20.7319,20.789,659500.0
2011-01-14 15:30:00,29.17,29.3,29.17,29.26,1416000.0,20.7961,20.8888,20.7961,20.8603,1416000.0
2011-01-18 09:30:00,29.06,29.52,29.06,29.36,1319000.0,20.7177,21.0456,20.7177,20.9316,1319000.0
2011-01-18 10:00:00,29.36,29.69,29.25,29.67,801500.0,20.9316,21.1668,20.8531,21.1526,801500.0
2011-01-18 10:30:00,29.68,29.82,29.59,29.78,810500.0,21.1597,21.2595,21.0955,21.231,810500.0
2011-01-18 11:00:00,29.78,29.82,29.72,29.75,577000.0,21.231,21.2595,21.1882,21.2096,577000.0
2011-01-18 11:30:00,29.74,29.75,29.57,29.58,502000.0,21.2025,21.2096,21.0813,21.0884,502000.0
2011-01-18 12:00:00,29.59,29.69,29.49,29.53,1156000.0,21.0955,21.1668,21.0242,21.0528,1156000.0
2011-01-18 12:30:00,29.53,29.54,29.48,29.52,310500.0,21.0528,21.0599,21.0171,21.0456,310500.0
2011-01-18 13:00:00,29.52,29.53,29.4,29.47,236500.0,21.0456,21.0528,20.9601,21.01,236500.0
2011-01-18 13:30:00,29.47,29.67,29.47,29.63,377000.0,21.01,21.1526,21.01,21.1241,377000.0
2011-01-18 14:00:00,29.63,29.92,29.63,29.91,654500.0,21.1241,21.3308,21.1241,21.3237,654500.0
2011-01-18 14:30:00,29.9,29.93,29.79,29.89,679000.0,21.3165,21.3379,21.2381,21.3094,679000.0
2011-01-18 15:00:00,29.89,29.9,29.78,29.86,660000.0,21.3094,21.3165,21.231,21.288,660000.0
2011-01-18 15:30:00,29.87,29.9,29.75,29.88,1554500.0,21.2952,21.3165,21.2096,21.3023,1554500.0
2011-01-19 09:30:00,29.69,29.69,28.65,28.82,2707000.0,21.1668,21.1668,20.4254,20.5466,2707000.0
2011-01-19 10:00:00,28.82,29.89,28.64,28.7,1487500.0,20.5466,21.3094,20.4183,20.461,1487500.0
2011-01-19 10:30:00,28.68,28.87,28.59,28.75,1148500.0,20.4468,20.5822,20.3826,20.4967,1148500.0
2011-01-19 11:00:00,28.76,28.77,28.6,28.75,834500.0,20.5038,20.5109,20.3897,20.4967,834500.0
2011-01-19 11:30:00,28.72,28.85,28.7,28.78,697500.0,20.4753,20.568,20.461,20.5181,697500.0
2011-01-19 12:00:00,28.78,28.9,28.77,28.87,1169500.0,20.5181,20.6036,20.5109,20.5822,1169500.0
2011-01-19 12:30:00,28.87,28.87,28.64,28.69,597500.0,20.5822,20.5822,20.4183,20.4539,597500.0
2011-01-19 13:00:00,28.69,28.77,28.63,28.7,679000.0,20.4539,20.5109,20.4111,20.461,679000.0
2011-01-19 13:30:00,28.7,28.71,28.6,28.64,737000.0,20.461,20.4682,20.3897,20.4183,737000.0
2011-01-19 14:00:00,28.63,28.65,28.27,28.37,1206500.0,20.4111,20.4254,20.1545,20.2258,1206500.0
2011-01-19 14:30:00,28.39,28.4,28.12,28.14,1188500.0,20.24,20.2472,20.0475,20.0618,1188500.0
2011-01-19 15:00:00,28.14,28.18,27.84,27.98,1934000.0,20.0618,20.0903,19.8479,19.9477,1934000.0
2011-01-19 15:30:00,28.0,28.13,27.85,28.04,2178500.0,19.962,20.0547,19.855,19.9905,2178500.0
2011-01-20 09:30:00,27.73,27.74,27.07,27.58,3204500.0,19.7695,19.7766,19.299,19.6626,3204500.0
2011-01-20 10:00:00,27.59,27.63,27.17,27.34,1476000.0,19.6697,19.6982,19.3703,19.4915,1476000.0
2011-01-20 10:30:00,27.35,27.35,26.78,26.9,1842500.0,19.4986,19.4986,19.0922,19.1778,1842500.0
2011-01-20 11:00:00,26.88,27.07,26.78,26.8,1459500.0,19.1635,19.299,19.0922,19.1065,1459500.0
2011-01-20 11:30:00,26.79,26.92,26.63,26.85,1040000.0,19.0993,19.192,18.9853,19.1421,1040000.0
2011-01-20 12:00:00,26.84,26.85,26.64,26.73,1006500.0,19.135,19.1421,18.9924,19.0566,1006500.0
2011-01-20 12:30:00,26.72,27.14,26.69,27.04,892500.0,19.0494,19.3489,19.028,19.2776,892500.0
2011-01-20 13:00:00,27.04,27.29,26.99,27.17,691500.0,19.2776,19.4558,19.2419,19.3703,691500.0
2011-01-20 13:30:00,27.13,27.29,27.05,27.16,760500.0,19.3417,19.4558,19.2847,19.3631,760500.0
2011-01-20 14:00:00,27.17,27.61,27.17,27.53,1779000.0,19.3703,19.6839,19.3703,19.6269,1779000.0
2011-01-20 14:30:00,27.53,27.64,27.43,27.56,743000.0,19.6269,19.7053,19.5556,19.6483,743000.0
2011-01-20 15:00:00,27.56,27.59,27.17,27.21,823000.0,19.6483,19.6697,19.3703,19.3988,823000.0
2011-01-20 15:30:00,27.22,27.28,27.14,27.19,1995000.0,19.4059,19.4487,19.3489,19.3845,1995000.0
2011-01-21 09:30:00,27.68,27.9,27.57,27.86,2183500.0,19.7338,19.8907,19.6554,19.8622,2183500.0
2011-01-21 10:00:00,27.9,27.92,27.53,27.58,1007000.0,19.8907,19.905,19.6269,19.6626,1007000.0
2011-01-21 10:30:00,27.58,27.63,27.42,27.43,740500.0,19.6626,19.6982,19.5485,19.5556,740500.0
2011-01-21 11:00:00,27.42,27.44,27.3,27.34,632500.0,19.5485,19.5627,19.4629,19.4915,632500.0
2011-01-21 11:30:00,27.33,27.4,27.2,27.28,830500.0,19.4843,19.5342,19.3916,19.4487,830500.0
2011-01-21 12:00:00,27.27,27.35,27.14,27.34,418000.0,19.4415,19.4986,19.3489,19.4915,418000.0
2011-01-21 12:30:00,27.34,27.34,27.06,27.11,372500.0,19.4915,19.4915,19.2918,19.3275,372500.0
2011-01-21 13:00:00,27.12,27.12,26.98,27.07,393000.0,19.3346,19.3346,19.2348,19.299,393000.0
2011-01-21 13:30:00,27.08,27.18,27.02,27.07,250500.0,19.3061,19.3774,19.2633,19.299,250500.0
2011-01-21 14:00:00,27.08,27.14,27.0,27.01,328000.0,19.3061,19.3489,19.2491,19.2562,328000.0
2011-01-21 14:30:00,27.02,27.12,27.01,27.04,423500.0,19.2633,19.3346,19.2562,19.2776,423500.0
2011-01-21 15:00:00,27.04,27.16,26.88,26.88,1040500.0,19.2776,19.3631,19.1635,19.1635,1040500.0
2011-01-21 15:30:00,26.88,26.96,26.56,26.66,2689000.0,19.1635,19.2205,18.9354,19.0067,2689000.0
2011-01-24 09:30:00,26.62,26.89,26.41,26.77,2095000.0,18.9781,19.1706,18.8284,19.0851,2095000.0
2011-01-24 10:00:00,26.77,27.04,26.67,26.93,1091500.0,19.0851,19.2776,19.0138,19.1992,1091500.0
2011-01-24 10:30:00,26.91,26.93,26.69,26.75,801500.0,19.1849,19.1992,19.028,19.0708,801500.0
2011-01-24 11:00:00,26.75,26.85,26.7,26.77,553000.0,19.0708,19.1421,19.0352,19.0851,553000.0
2011-01-24 11:30:00,26.77,26.78,26.48,26.58,978500.0,19.0851,19.0922,18.8783,18.9496,978500.0
2011-01-24 12:00:00,26.58,26.65,26.48,26.48,486500.0,18.9496,18.9995,18.8783,18.8783,486500.0
2011-01-24 12:30:00,26.5,26.53,26.04,26.31,1477000.0,18.8926,18.914,18.5646,18.7571,1477000.0
2011-01-24 13:00:00,26.31,26.51,26.27,26.44,655500.0,18.7571,18.8997,18.7286,18.8498,655500.0
2011-01-24 13:30:00,26.45,26.48,26.37,26.43,363500.0,18.8569,18.8783,18.7999,18.8427,363500.0
2011-01-24 14:00:00,26.42,26.54,26.31,26.47,821000.0,18.8356,18.9211,18.7571,18.8712,821000.0
2011-01-24 14:30:00,26.49,26.59,26.45,26.45,350500.0,18.8855,18.9568,18.8569,18.8569,350500.0
2011-01-24 15:00:00,26.45,26.51,26.2,26.3,742000.0,18.8569,18.8997,18.6787,18.75,742000.0
2011-01-24 15:30:00,26.31,26.49,26.29,26.46,1055000.0,18.7571,18.8855,18.7429,18.8641,1055000.0
2011-01-25 09:30:00,26.38,26.45,26.02,26.07,1430500.0,18.807,18.8569,18.5504,18.586,1430500.0
2011-01-25 10:00:00,26.07,26.13,25.75,25.75,1270000.0,18.586,18.6288,18.3579,18.3579,1270000.0
2011-01-25 10:30:00,25.76,26.06,25.75,26.04,1258000.0,18.365,18.5789,18.3579,18.5646,1258000.0
2011-01-25 11:00:00,26.04,26.06,25.77,25.8,858000.0,18.5646,18.5789,18.3722,18.3935,858000.0
2011-01-25 11:30:00,25.81,25.83,25.52,25.61,1743500.0,18.4007,18.4149,18.1939,18.2581,1743500.0
2011-01-25 12:00:00,25.63,25.9,25.62,25.81,536500.0,18.2723,18.4648,18.2652,18.4007,536500.0
2011-01-25 12:30:00,25.81,25.99,25.72,25.99,784500.0,18.4007,18.529,18.3365,18.529,784500.0
2011-01-25 13:00:00,25.98,26.07,25.93,26.02,1216500.0,18.5219,18.586,18.4862,18.5504,1216500.0
2011-01-25 13:30:00,26.04,26.04,25.89,25.96,764500.0,18.5646,18.5646,18.4577,18.5076,764500.0
2011-01-25 14:00:00,25.96,26.02,25.88,25.94,574500.0,18.5076,18.5504,18.4506,18.4934,574500.0
2011-01-25 14:30:00,25.94,26.02,25.89,25.99,522500.0,18.4934,18.5504,18.4577,18.529,522500.0
2011-01-25 15:00:00,25.97,26.02,25.94,26.0,1003500.0,18.5147,18.5504,18.4934,18.5361,1003500.0
2011-01-25 15:30:00,26.01,26.17,25.96,26.12,3019000.0,18.5433,18.6573,18.5076,18.6217,3019000.0
2011-01-26 09:30:00,26.31,26.59,26.31,26.51,1667000.0,18.7571,18.9568,18.7571,18.8997,1667000.0
2011-01-26 10:00:00,26.52,26.64,26.02,26.62,2196000.0,18.9069,18.9924,18.5504,18.9781,2196000.0
2011-01-26 10:30:00,26.62,26.73,26.5,26.65,1422500.0,18.9781,19.0566,18.8926,18.9995,1422500.0
2011-01-26 11:00:00,26.67,26.67,25.91,25.99,1379500.0,19.0138,19.0138,18.472,18.529,1379500.0
2011-01-26 11:30:00,25.99,26.25,25.98,26.23,661500.0,18.529,18.7144,18.5219,18.7001,661500.0
2011-01-26 12:00:00,26.24,26.3,26.03,26.07,621500.0,18.7072,18.75,18.5575,18.586,621500.0
2011-01-26 12:30:00,26.1,26.39,26.03,26.36,907500.0,18.6074,18.8142,18.5575,18.7928,907500.0
2011-01-26 13:00:00,26.36,26.58,26.25,26.55,888500.0,18.7928,18.9496,18.7144,18.9282,888500.0
2011-01-26 13:30:00,26.55,26.68,26.52,26.66,808000.0,18.9282,19.0209,18.9069,19.0067,808000.0
2011-01-26 14:00:00,26.65,26.66,26.4,26.52,1998000.0,18.9995,19.0067,18.8213,18.9069,1998000.0
2011-01-26 14:30:00,26.52,26.81,26.5,26.81,1962500.0,18.9069,19.1136,18.8926,19.1136,1962500.0
2011-01-26 15:00:00,26.82,27.2,26.79,27.18,2005500.0,19.1207,19.3916,19.0993,19.3774,2005500.0
2011-01-26 15:30:00,27.2,27.2,26.85,26.96,2563500.0,19.3916,19.3916,19.1421,19.2205,2563500.0
2011-01-27 09:30:00,27.55,27.63,27.21,27.41,2987000.0,19.6412,19.6982,19.3988,19.5414,2987000.0
2011-01-27 10:00:00,27.39,27.53,27.09,27.5,1241500.0,19.5271,19.6269,19.3132,19.6055,1241500.0
2011-01-27 10:30:00,27.5,27.54,27.14,27.14,837500.0,19.6055,19.634,19.3489,19.3489,837500.0
2011-01-27 11:00:00,27.14,27.18,26.62,26.8,1377500.0,19.3489,19.3774,18.9781,19.1065,1377500.0
2011-01-27 11:30:00,26.82,27.1,26.79,27.01,552500.0,19.1207,19.3203,19.0993,19.2562,552500.0
2011-01-27 12:00:00,27.0,27.22,26.98,27.19,344500.0,19.2491,19.4059,19.2348,19.3845,344500.0
2011-01-27 12:30:00,27.19,27.25,27.13,27.21,351500.0,19.3845,19.4273,19.3417,19.3988,351500.0
2011-01-27 13:00:00,27.2,27.48,27.03,27.3,1060000.0,19.3916,19.5913,19.2704,19.4629,1060000.0
2011-01-27 13:30:00,27.28,27.41,27.15,27.16,462500.0,19.4487,19.5414,19.356,19.3631,462500.0
2011-01-27 14:00:00,27.18,27.2,27.0,27.02,543500.0,19.3774,19.3916,19.2491,19.2633,543500.0
2011-01-27 14:30:00,27.01,27.11,26.9,26.97,660000.0,19.2562,19.3275,19.1778,19.2277,660000.0
2011-01-27 15:00:00,26.98,26.98,26.82,26.83,608500.0,19.2348,19.2348,19.1207,19.1279,608500.0
2011-01-27 15:30:00,26.83,26.86,26.74,26.77,1549000.0,19.1279,19.1492,19.0637,19.0851,1549000.0
2011-01-28 09:30:00,27.0,27.0,26.12,26.32,2361000.0,19.2491,19.2491,18.6217,18.7643,2361000.0
2011-01-28 10:00:00,26.3,26.42,26.1,26.24,1750000.0,18.75,18.8356,18.6074,18.7072,1750000.0
2011-01-28 10:30:00,26.24,26.45,26.15,26.42,1180000.0,18.7072,18.8569,18.6431,18.8356,1180000.0
2011-01-28 11:00:00,26.4,26.63,26.32,26.59,1169000.0,18.8213,18.9853,18.7643,18.9568,1169000.0
2011-01-28 11:30:00,26.59,26.59,26.38,26.38,792000.0,18.9568,18.9568,18.807,18.807,792000.0
2011-01-28 12:00:00,26.39,26.45,26.25,26.38,624000.0,18.8142,18.8569,18.7144,18.807,624000.0
2011-01-28 12:30:00,26.37,26.71,26.34,26.68,790500.0,18.7999,19.0423,18.7785,19.0209,790500.0
2011-01-28 13:00:00,26.68,26.75,26.6,26.67,777500.0,19.0209,19.0708,18.9639,19.0138,777500.0
2011-01-28 13:30:00,26.66,26.8,26.5,26.79,534500.0,19.0067,19.1065,18.8926,19.0993,534500.0
2011-01-28 14:00:00,26.77,26.8,26.7,26.8,550500.0,19.0851,19.1065,19.0352,19.1065,550500.0
2011-01-28 14:30:00,26.79,26.95,26.77,26.94,935500.0,19.0993,19.2134,19.0851,19.2063,935500.0
2011-01-28 15:00:00,26.93,26.96,26.78,26.82,1051000.0,19.1992,19.2205,19.0922,19.1207,1051000.0
2011-01-28 15:30:00,26.81,26.9,26.76,26.82,1368000.0,19.1136,19.1778,19.078,19.1207,1368000.0
2011-01-31 09:30:00,26.94,27.24,26.65,26.95,1395000.0,19.2063,19.4202,18.9995,19.2134,1395000.0
2011-01-31 10:00:00,26.96,27.41,26.85,27.26,2474000.0,19.2205,19.5414,19.1421,19.4344,2474000.0
2011-01-31 10:30:00,27.25,27.32,27.14,27.14,1333000.0,19.4273,19.4772,19.3489,19.3489,1333000.0
2011-01-31 11:00:00,27.14,27.19,26.93,26.99,836500.0,19.3489,19.3845,19.1992,19.2419,836500.0
2011-01-31 11:30:00,26.98,26.98,26.8,26.89,551500.0,19.2348,19.2348,19.1065,19.1706,551500.0
2011-01-31 12:00:00,26.88,26.94,26.8,26.89,764000.0,19.1635,19.2063,19.1065,19.1706,764000.0
2011-01-31 12:30:00,26.88,26.97,26.76,26.9,659500.0,19.1635,19.2277,19.078,19.1778,659500.0
2011-01-31 13:00:00,26.88,26.97,26.74,26.86,624000.0,19.1635,19.2277,19.0637,19.1492,624000.0
2011-01-31 13:30:00,26.86,27.03,26.8,26.85,774000.0,19.1492,19.2704,19.1065,19.1421,774000.0
2011-01-31 14:00:00,26.83,26.93,26.68,26.82,613500.0,19.1279,19.1992,19.0209,19.1207,613500.0
2011-01-31 14:30:00,26.82,26.95,26.74,26.87,686000.0,19.1207,19.2134,19.0637,19.1564,686000.0
2011-01-31 15:00:00,26.85,26.91,26.73,26.77,710000.0,19.1421,19.1849,19.0566,19.0851,710000.0
2011-01-31 15:30:00,26.76,27.03,26.74,26.97,2409500.0,19.078,19.2704,19.0637,19.2277,2409500.0
2011-02-01 09:30:00,27.25,27.58,27.16,27.27,2311000.0,19.4273,19.6626,19.3631,19.4415,2311000.0
2011-02-01 10:00:00,27.29,27.74,27.27,27.44,1909000.0,19.4558,19.7766,19.4415,19.5627,1909000.0
2011-02-01 10:30:00,27.44,27.91,27.34,27.81,1413000.0,19.5627,19.8978,19.4915,19.8265,1413000.0
2011-02-01 11:00:00,27.82,27.82,27.41,27.6,885500.0,19.8337,19.8337,19.5414,19.6768,885500.0
2011-02-01 11:30:00,27.62,27.78,27.4,27.5,816500.0,19.6911,19.8051,19.5342,19.6055,816500.0
2011-02-01 12:00:00,27.49,27.64,27.44,27.51,1637500.0,19.5984,19.7053,19.5627,19.6126,1637500.0
2011-02-01 12:30:00,27.52,27.67,27.44,27.63,878000.0,19.6198,19.7267,19.5627,19.6982,878000.0
2011-02-01 13:00:00,27.63,27.71,27.54,27.63,681500.0,19.6982,19.7552,19.634,19.6982,681500.0
2011-02-01 13:30:00,27.63,27.67,27.51,27.61,415000.0,19.6982,19.7267,19.6126,19.6839,415000.0
2011-02-01 14:00:00,27.6,27.7,27.59,27.64,427000.0,19.6768,19.7481,19.6697,19.7053,427000.0
2011-02-01 14:30:00,27.64,27.69,27.62,27.65,525500.0,19.7053,19.741,19.6911,19.7125,525500.0
2011-02-01 15:00:00,27.67,27.68,27.51,27.54,605500.0,19.7267,19.7338,19.6126,19.634,605500.0
2011-02-01 15:30:00,27.53,27.69,27.5,27.66,1637000.0,19.6269,19.741,19.6055,19.7196,1637000.0
2011-02-02 09:30:00,27.52,27.9,27.23,27.84,961500.0,19.6198,19.8907,19.413,19.8479,961500.0
2011-02-02 10:00:00,27.83,27.84,27.58,27.75,629000.0,19.8408,19.8479,19.6626,19.7838,629000.0
2011-02-02 10:30:00,27.75,27.83,27.63,27.8,440000.0,19.7838,19.8408,19.6982,19.8194,440000.0
2011-02-02 11:00:00,27.77,27.9,27.5,27.9,599000.0,19.798,19.8907,19.6055,19.8907,599000.0
2011-02-02 11:30:00,27.89,28.12,27.85,28.09,750000.0,19.8836,20.0475,19.855,20.0261,750000.0
2011-02-02 12:00:00,28.08,28.09,27.76,27.86,304500.0,20.019,20.0261,19.7909,19.8622,304500.0
2011-02-02 12:30:00,27.84,28.21,27.81,28.18,758000.0,19.8479,20.1117,19.8265,20.0903,758000.0
2011-02-02 13:00:00,28.18,28.5,28.18,28.47,1228000.0,20.0903,20.3184,20.0903,20.2971,1228000.0
2011-02-02 13:30:00,28.46,28.49,28.32,28.46,886000.0,20.2899,20.3113,20.1901,20.2899,886000.0
2011-02-02 14:00:00,28.45,28.46,28.33,28.39,760500.0,20.2828,20.2899,20.1973,20.24,760500.0
2011-02-02 14:30:00,28.37,28.59,28.29,28.58,493000.0,20.2258,20.3826,20.1687,20.3755,493000.0
2011-02-02 15:00:00,28.57,28.6,28.45,28.56,1259000.0,20.3684,20.3897,20.2828,20.3612,1259000.0
2011-02-02 15:30:00,28.55,29.02,28.46,28.99,4015000.0,20.3541,20.6892,20.2899,20.6678,4015000.0
2011-02-03 09:30:00,28.97,29.1,28.53,28.63,1190000.0,20.6535,20.7462,20.3398,20.4111,1190000.0
2011-02-03 10:00:00,28.65,28.65,28.14,28.52,1214500.0,20.4254,20.4254,20.0618,20.3327,1214500.0
2011-02-03 10:30:00,28.49,28.52,28.23,28.36,997500.0,20.3113,20.3327,20.126,20.2186,997500.0
2011-02-03 11:00:00,28.35,28.47,28.04,28.46,1586500.0,20.2115,20.2971,19.9905,20.2899,1586500.0
2011-02-03 11:30:00,28.45,28.53,28.34,28.34,707500.0,20.2828,20.3398,20.2044,20.2044,707500.0
2011-02-03 12:00:00,28.35,28.4,28.28,28.39,262500.0,20.2115,20.2472,20.1616,20.24,262500.0
2011-02-03 12:30:00,28.39,28.4,28.33,28.39,319000.0,20.24,20.2472,20.1973,20.24,319000.0
2011-02-03 13:00:00,28.39,28.41,28.31,28.35,273000.0,20.24,20.2543,20.183,20.2115,273000.0
2011-02-03 13:30:00,28.34,28.39,28.2,28.37,467000.0,20.2044,20.24,20.1046,20.2258,467000.0
2011-02-03 14:00:00,28.36,28.53,28.34,28.44,534000.0,20.2186,20.3398,20.2044,20.2757,534000.0
2011-02-03 14:30:00,28.44,28.57,28.34,28.53,523500.0,20.2757,20.3684,20.2044,20.3398,523500.0
2011-02-03 15:00:00,28.53,28.64,28.52,28.56,409500.0,20.3398,20.4183,20.3327,20.3612,409500.0
2011-02-03 15:30:00,28.57,28.59,28.4,28.45,1204500.0,20.3684,20.3826,20.2472,20.2828,1204500.0
2011-02-04 09:30:00,28.45,28.49,28.2,28.29,748000.0,20.2828,20.3113,20.1046,20.1687,748000.0
2011-02-04 10:00:00,28.3,28.68,28.26,28.61,666000.0,20.1759,20.4468,20.1473,20.3969,666000.0
2011-02-04 10:30:00,28.62,28.71,28.23,28.34,760000.0,20.404,20.4682,20.126,20.2044,760000.0
2011-02-04 11:00:00,28.31,28.44,28.19,28.4,313000.0,20.183,20.2757,20.0974,20.2472,313000.0
2011-02-04 11:30:00,28.42,28.44,28.24,28.24,392500.0,20.2614,20.2757,20.1331,20.1331,392500.0
2011-02-04 12:00:00,28.24,28.35,28.24,28.27,268000.0,20.1331,20.2115,20.1331,20.1545,268000.0
2011-02-04 12:30:00,28.29,28.37,28.28,28.35,150500.0,20.1687,20.2258,20.1616,20.2115,150500.0
2011-02-04 13:00:00,28.35,28.57,28.35,28.54,254000.0,20.2115,20.3684,20.2115,20.347,254000.0
2011-02-04 13:30:00,28.54,28.58,28.45,28.56,229500.0,20.347,20.3755,20.2828,20.3612,229500.0
2011-02-04 14:00:00,28.56,28.6,28.49,28.55,321500.0,20.3612,20.3897,20.3113,20.3541,321500.0
2011-02-04 14:30:00,28.56,28.58,28.41,28.5,594500.0,20.3612,20.3755,20.2543,20.3184,594500.0
2011-02-04 15:00:00,28.49,28.56,28.43,28.47,248000.0,20.3113,20.3612,20.2685,20.2971,248000.0
2011-02-04 15:30:00,28.46,28.54,28.43,28.52,776500.0,20.2899,20.347,20.2685,20.3327,776500.0
2011-02-07 09:30:00,28.66,29.36,28.66,29.33,1182000.0,20.4325,20.9316,20.4325,20.9102,1182000.0
2011-02-07 10:00:00,29.34,29.47,29.18,29.28,1428500.0,20.9173,21.01,20.8032,20.8745,1428500.0
2011-02-07 10:30:00,29.28,29.3,29.07,29.19,605000.0,20.8745,20.8888,20.7248,20.8104,605000.0
2011-02-07 11:00:00,29.2,29.25,29.08,29.1,563000.0,20.8175,20.8531,20.7319,20.7462,563000.0
2011-02-07 11:30:00,29.11,29.15,29.06,29.1,663000.0,20.7533,20.7819,20.7177,20.7462,663000.0
2011-02-07 12:00:00,29.1,29.12,28.94,28.97,648000.0,20.7462,20.7605,20.6321,20.6535,648000.0
2011-02-07 12:30:00,28.97,29.02,28.88,28.97,346000.0,20.6535,20.6892,20.5894,20.6535,346000.0
2011-02-07 13:00:00,28.95,29.09,28.95,29.02,398500.0,20.6393,20.7391,20.6393,20.6892,398500.0
2011-02-07 13:30:00,29.02,29.13,28.93,29.12,330000.0,20.6892,20.7676,20.625,20.7605,330000.0
2011-02-07 14:00:00,29.13,29.15,28.99,29.07,801000.0,20.7676,20.7819,20.6678,20.7248,801000.0
2011-02-07 14:30:00,29.06,29.16,29.01,29.08,365500.0,20.7177,20.789,20.682,20.7319,365500.0
2011-02-07 15:00:00,29.11,29.2,29.0,29.14,758000.0,20.7533,20.8175,20.6749,20.7747,758000.0
2011-02-07 15:30:00,29.15,29.29,29.11,29.25,1337500.0,20.7819,20.8817,20.7533,20.8531,1337500.0
2011-02-08 09:30:00,29.3,29.47,28.73,29.21,1229500.0,20.8888,21.01,20.4824,20.8246,1229500.0
2011-02-08 10:00:00,29.21,29.27,29.05,29.08,1030500.0,20.8246,20.8674,20.7106,20.7319,1030500.0
2011-02-08 10:30:00,29.08,29.31,29.07,29.23,638500.0,20.7319,20.8959,20.7248,20.8389,638500.0
2011-02-08 11:00:00,29.26,29.32,29.09,29.21,453000.0,20.8603,20.903,20.7391,20.8246,453000.0
2011-02-08 11:30:00,29.25,29.3,29.12,29.25,636000.0,20.8531,20.8888,20.7605,20.8531,636000.0
2011-02-08 12:00:00,29.25,29.5,29.2,29.49,637000.0,20.8531,21.0314,20.8175,21.0242,637000.0
2011-02-08 12:30:00,29.47,29.6,29.39,29.48,612000.0,21.01,21.1027,20.953,21.0171,612000.0
2011-02-08 13:00:00,29.48,29.51,29.34,29.34,698000.0,21.0171,21.0385,20.9173,20.9173,698000.0
2011-02-08 13:30:00,29.34,29.47,29.26,29.35,1494500.0,20.9173,21.01,20.8603,20.9244,1494500.0
2011-02-08 14:00:00,29.37,29.4,29.23,29.29,847500.0,20.9387,20.9601,20.8389,20.8817,847500.0
2011-02-08 14:30:00,29.3,29.35,29.04,29.13,810000.0,20.8888,20.9244,20.7034,20.7676,810000.0
2011-02-08 15:00:00,29.13,29.35,29.13,29.29,577000.0,20.7676,20.9244,20.7676,20.8817,577000.0
2011-02-08 15:30:00,29.31,29.4,29.26,29.28,1080500.0,20.8959,20.9601,20.8603,20.8745,1080500.0
2011-02-09 09:30:00,29.9,29.96,29.29,29.66,2845500.0,21.3165,21.3593,20.8817,21.1454,2845500.0
2011-02-09 10:00:00,29.62,29.95,29.5,29.91,1661000.0,21.1169,21.3522,21.0314,21.3237,1661000.0
2011-02-09 10:30:00,29.91,30.63,29.84,30.25,3355500.0,21.3237,21.837,21.2738,21.5661,3355500.0
2011-02-09 11:00:00,30.24,30.24,29.72,29.9,2474000.0,21.5589,21.5589,21.1882,21.3165,2474000.0
2011-02-09 11:30:00,29.91,30.03,29.8,30.03,2016000.0,21.3237,21.4092,21.2453,21.4092,2016000.0
2011-02-09 12:00:00,30.04,30.07,29.8,29.99,655000.0,21.4164,21.4377,21.2453,21.3807,655000.0
2011-02-09 12:30:00,29.99,30.38,29.98,30.27,1156500.0,21.3807,21.6588,21.3736,21.5803,1156500.0
2011-02-09 13:00:00,30.29,30.55,30.26,30.37,1327000.0,21.5946,21.78,21.5732,21.6516,1327000.0
2011-02-09 13:30:00,30.38,30.47,30.34,30.35,616500.0,21.6588,21.7229,21.6302,21.6374,616500.0
2011-02-09 14:00:00,30.35,30.37,30.15,30.29,691000.0,21.6374,21.6516,21.4948,21.5946,691000.0
2011-02-09 14:30:00,30.28,30.32,30.1,30.2,530500.0,21.5875,21.616,21.4591,21.5304,530500.0
2011-02-09 15:00:00,30.2,30.34,30.19,30.32,973500.0,21.5304,21.6302,21.5233,21.616,973500.0
2011-02-09 15:30:00,30.31,30.43,30.18,30.39,1793000.0,21.6088,21.6944,21.5162,21.6659,1793000.0
2011-02-10 09:30:00,30.01,30.25,29.97,30.14,1063000.0,21.4092,21.5804,21.3807,21.5019,1063000.0
2011-02-10 10:00:00,30.15,30.57,30.05,30.42,1109000.0,21.5091,21.8087,21.4377,21.7017,1109000.0
2011-02-10 10:30:00,30.42,30.56,30.32,30.4,746000.0,21.7017,21.8016,21.6304,21.6874,746000.0
2011-02-10 11:00:00,30.4,30.76,30.39,30.76,737000.0,21.6874,21.9442,21.6803,21.9442,737000.0
2011-02-10 11:30:00,30.76,30.77,30.48,30.5,710500.0,21.9442,21.9514,21.7445,21.7588,710500.0
2011-02-10 12:00:00,30.5,30.52,30.15,30.32,831000.0,21.7588,21.773,21.5091,21.6304,831000.0
2011-02-10 12:30:00,30.3,30.48,30.3,30.4,591000.0,21.6161,21.7445,21.6161,21.6874,591000.0
2011-02-10 13:00:00,30.41,30.48,30.39,30.4,476000.0,21.6946,21.7445,21.6803,21.6874,476000.0
2011-02-10 13:30:00,30.39,30.4,30.22,30.3,729500.0,21.6803,21.6874,21.559,21.6161,729500.0
2011-02-10 14:00:00,30.3,30.44,30.25,30.27,446500.0,21.6161,21.716,21.5804,21.5947,446500.0
2011-02-10 14:30:00,30.25,30.32,30.07,30.09,529500.0,21.5804,21.6304,21.452,21.4663,529500.0
2011-02-10 15:00:00,30.1,30.15,30.05,30.13,444000.0,21.4734,21.5091,21.4377,21.4948,444000.0
2011-02-10 15:30:00,30.13,30.22,29.98,30.06,1960000.0,21.4948,21.559,21.3878,21.4449,1960000.0
2011-02-11 09:30:00,29.91,29.99,29.64,29.82,2153000.0,21.3379,21.3949,21.1452,21.2737,2153000.0
2011-02-11 10:00:00,29.82,30.2,29.82,30.08,1399000.0,21.2737,21.5447,21.2737,21.4591,1399000.0
2011-02-11 10:30:00,30.08,30.25,29.95,30.16,686000.0,21.4591,21.5804,21.3664,21.5162,686000.0
2011-02-11 11:00:00,30.2,30.24,29.96,30.19,611500.0,21.5447,21.5733,21.3735,21.5376,611500.0
2011-02-11 11:30:00,30.19,30.25,29.92,30.07,610500.0,21.5376,21.5804,21.345,21.452,610500.0
2011-02-11 12:00:00,30.07,30.15,29.86,29.98,320500.0,21.452,21.5091,21.3022,21.3878,320500.0
2011-02-11 12:30:00,29.97,30.09,29.94,30.02,283000.0,21.3807,21.4663,21.3593,21.4163,283000.0
2011-02-11 13:00:00,30.0,30.06,29.98,30.03,263000.0,21.4021,21.4449,21.3878,21.4235,263000.0
2011-02-11 13:30:00,30.03,30.12,29.94,30.07,271500.0,21.4235,21.4877,21.3593,21.452,271500.0
2011-02-11 14:00:00,30.07,30.23,30.02,30.16,419500.0,21.452,21.5661,21.4163,21.5162,419500.0
2011-02-11 14:30:00,30.16,30.3,30.16,30.24,497500.0,21.5162,21.6161,21.5162,21.5733,497500.0
2011-02-11 15:00:00,30.23,30.38,30.21,30.33,602000.0,21.5661,21.6732,21.5519,21.6375,602000.0
2011-02-11 15:30:00,30.33,30.37,30.0,30.07,1521000.0,21.6375,21.666,21.4021,21.452,1521000.0
2011-02-14 09:30:00,30.07,30.63,30.0,30.33,1404000.0,21.452,21.8515,21.4021,21.6375,1404000.0
2011-02-14 10:00:00,30.35,30.42,30.23,30.33,1040500.0,21.6518,21.7017,21.5661,21.6375,1040500.0
2011-02-14 10:30:00,30.32,30.38,30.0,30.32,716000.0,21.6304,21.6732,21.4021,21.6304,716000.0
2011-02-14 11:00:00,30.32,30.34,30.2,30.23,246500.0,21.6304,21.6446,21.5447,21.5661,246500.0
2011-02-14 11:30:00,30.23,30.35,30.2,30.3,358500.0,21.5661,21.6518,21.5447,21.6161,358500.0
2011-02-14 12:00:00,30.33,30.4,30.26,30.31,272500.0,21.6375,21.6874,21.5875,21.6232,272500.0
2011-02-14 12:30:00,30.33,30.39,30.29,30.34,221000.0,21.6375,21.6803,21.609,21.6446,221000.0
2011-02-14 13:00:00,30.34,30.37,30.2,30.23,180500.0,21.6446,21.666,21.5447,21.5661,180500.0
2011-02-14 13:30:00,30.25,30.34,30.23,30.34,124500.0,21.5804,21.6446,21.5661,21.6446,124500.0
2011-02-14 14:00:00,30.31,30.33,30.17,30.22,314000.0,21.6232,21.6375,21.5233,21.559,314000.0
2011-02-14 14:30:00,30.22,30.29,30.14,30.27,455500.0,21.559,21.609,21.5019,21.5947,455500.0
2011-02-14 15:00:00,30.28,30.44,30.27,30.29,796000.0,21.6018,21.716,21.5947,21.609,796000.0
2011-02-14 15:30:00,30.29,30.4,30.29,30.36,856000.0,21.609,21.6874,21.609,21.6589,856000.0
2011-02-15 09:30:00,30.26,30.26,30.05,30.12,690000.0,21.5875,21.5875,21.4377,21.4877,690000.0
2011-02-15 10:00:00,30.11,30.14,29.3,29.34,1761500.0,21.4805,21.5019,20.9027,20.9312,1761500.0
2011-02-15 10:30:00,29.32,29.34,29.0,29.15,2037000.0,20.917,20.9312,20.6887,20.7957,2037000.0
2011-02-15 11:00:00,29.13,29.32,29.03,29.23,955000.0,20.7814,20.917,20.7101,20.8527,955000.0
2011-02-15 11:30:00,29.24,29.31,28.86,28.87,1187000.0,20.8599,20.9098,20.5888,20.5959,1187000.0
2011-02-15 12:00:00,28.89,28.95,28.68,28.94,1302000.0,20.6102,20.653,20.4604,20.6459,1302000.0
2011-02-15 12:30:00,28.97,29.08,28.84,28.84,1046000.0,20.6673,20.7457,20.5745,20.5745,1046000.0
2011-02-15 13:00:00,28.84,28.97,28.75,28.88,768000.0,20.5745,20.6673,20.5103,20.6031,768000.0
2011-02-15 13:30:00,28.86,28.99,28.81,28.81,552500.0,20.5888,20.6815,20.5531,20.5531,552500.0
2011-02-15 14:00:00,28.83,28.84,28.7,28.75,1212500.0,20.5674,20.5745,20.4746,20.5103,1212500.0
2011-02-15 14:30:00,28.75,28.82,28.65,28.79,1080000.0,20.5103,20.5602,20.439,20.5388,1080000.0
2011-02-15 15:00:00,28.79,29.01,28.79,28.9,1151500.0,20.5388,20.6958,20.5388,20.6173,1151500.0
2011-02-15 15:30:00,28.91,28.92,28.7,28.78,2002500.0,20.6245,20.6316,20.4746,20.5317,2002500.0
2011-02-16 09:30:00,28.96,29.4,28.8,29.37,1611000.0,20.6601,20.974,20.546,20.9526,1611000.0
2011-02-16 10:00:00,29.35,29.36,28.73,28.97,1536000.0,20.9384,20.9455,20.496,20.6673,1536000.0
2011-02-16 10:30:00,28.97,29.34,28.95,29.08,858000.0,20.6673,20.9312,20.653,20.7457,858000.0
2011-02-16 11:00:00,29.1,29.16,28.82,28.98,495500.0,20.76,20.8028,20.5602,20.6744,495500.0
2011-02-16 11:30:00,28.99,29.08,28.84,28.92,334500.0,20.6815,20.7457,20.5745,20.6316,334500.0
2011-02-16 12:00:00,28.94,28.96,28.6,28.89,649000.0,20.6459,20.6601,20.4033,20.6102,649000.0
2011-02-16 12:30:00,28.88,28.89,28.72,28.8,351500.0,20.6031,20.6102,20.4889,20.546,351500.0
2011-02-16 13:00:00,28.8,29.01,28.75,28.86,499500.0,20.546,20.6958,20.5103,20.5888,499500.0
2011-02-16 13:30:00,28.87,29.13,28.87,29.01,445000.0,20.5959,20.7814,20.5959,20.6958,445000.0
2011-02-16 14:00:00,29.01,29.08,28.94,28.96,346500.0,20.6958,20.7457,20.6459,20.6601,346500.0
2011-02-16 14:30:00,28.96,29.09,28.93,28.93,474000.0,20.6601,20.7529,20.6387,20.6387,474000.0
2011-02-16 15:00:00,28.94,29.06,28.9,28.97,814500.0,20.6459,20.7315,20.6173,20.6673,814500.0
2011-02-16 15:30:00,28.98,29.05,28.87,28.95,1289500.0,20.6744,20.7243,20.5959,20.653,1289500.0
2011-02-17 09:30:00,28.97,29.25,28.84,29.16,842000.0,20.6673,20.867,20.5745,20.8028,842000.0
2011-02-17 10:00:00,29.17,29.25,28.99,29.11,490000.0,20.8099,20.867,20.6815,20.7671,490000.0
2011-02-17 10:30:00,29.11,29.27,29.05,29.25,627000.0,20.7671,20.8813,20.7243,20.867,627000.0
2011-02-17 11:00:00,29.25,29.47,29.22,29.36,548500.0,20.867,21.024,20.8456,20.9455,548500.0
2011-02-17 11:30:00,29.36,29.43,29.24,29.39,735500.0,20.9455,20.9954,20.8599,20.9669,735500.0
2011-02-17 12:00:00,29.39,29.44,29.24,29.27,545500.0,20.9669,21.0026,20.8599,20.8813,545500.0
2011-02-17 12:30:00,29.3,29.36,29.18,29.22,799000.0,20.9027,20.9455,20.8171,20.8456,799000.0
2011-02-17 13:00:00,29.22,29.33,29.22,29.31,570000.0,20.8456,20.9241,20.8456,20.9098,570000.0
2011-02-17 13:30:00,29.3,29.44,29.29,29.36,750000.0,20.9027,21.0026,20.8955,20.9455,750000.0
2011-02-17 14:00:00,29.38,29.58,29.37,29.52,1041000.0,20.9598,21.1024,20.9526,21.0596,1041000.0
2011-02-17 14:30:00,29.52,29.53,29.33,29.37,640500.0,21.0596,21.0668,20.9241,20.9526,640500.0
2011-02-17 15:00:00,29.36,29.59,29.32,29.56,804000.0,20.9455,21.1096,20.917,21.0882,804000.0
2011-02-17 15:30:00,29.54,29.59,29.43,29.56,1602500.0,21.0739,21.1096,20.9954,21.0882,1602500.0
2011-02-18 09:30:00,29.51,29.56,28.76,29.04,3527500.0,21.0525,21.0882,20.5174,20.7172,3527500.0
2011-02-18 10:00:00,29.03,29.37,28.92,29.35,1828500.0,20.7101,20.9526,20.6316,20.9384,1828500.0
2011-02-18 10:30:00,29.35,29.41,28.94,29.08,1562500.0,20.9384,20.9812,20.6459,20.7457,1562500.0
2011-02-18 11:00:00,29.08,29.13,28.8,29.01,1060500.0,20.7457,20.7814,20.546,20.6958,1060500.0
2011-02-18 11:30:00,29.01,29.06,28.6,28.6,868500.0,20.6958,20.7315,20.4033,20.4033,868500.0
2011-02-18 12:00:00,28.61,28.69,28.14,28.2,1798500.0,20.4104,20.4675,20.0751,20.1179,1798500.0
2011-02-18 12:30:00,28.21,28.36,28.04,28.36,1235000.0,20.1251,20.2321,20.0038,20.2321,1235000.0
2011-02-18 13:00:00,28.34,28.37,28.07,28.08,565000.0,20.2178,20.2392,20.0252,20.0323,565000.0
2011-02-18 13:30:00,28.07,28.23,27.83,28.12,1415500.0,20.0252,20.1393,19.854,20.0609,1415500.0
2011-02-18 14:00:00,28.12,28.15,27.46,27.48,1868000.0,20.0609,20.0823,19.59,19.6043,1868000.0
2011-02-18 14:30:00,27.49,27.65,27.38,27.59,2674500.0,19.6114,19.7256,19.533,19.6828,2674500.0
2011-02-18 15:00:00,27.58,27.68,27.44,27.45,2161000.0,19.6756,19.747,19.5758,19.5829,2161000.0
2011-02-18 15:30:00,27.45,27.6,27.35,27.57,3102500.0,19.5829,19.6899,19.5115,19.6685,3102500.0
2011-02-22 09:30:00,27.47,28.13,26.9,27.97,3614000.0,19.5972,20.068,19.1905,19.9539,3614000.0
2011-02-22 10:00:00,27.98,28.43,27.94,28.22,1819000.0,19.961,20.282,19.9325,20.1322,1819000.0
2011-02-22 10:30:00,28.21,28.25,28.0,28.07,987500.0,20.1251,20.1536,19.9753,20.0252,987500.0
2011-02-22 11:00:00,28.07,28.1,27.76,27.97,882500.0,20.0252,20.0466,19.804,19.9539,882500.0
2011-02-22 11:30:00,27.96,27.98,27.43,27.46,1334500.0,19.9467,19.961,19.5686,19.59,1334500.0
2011-02-22 12:00:00,27.45,27.48,27.16,27.36,1122000.0,19.5829,19.6043,19.376,19.5187,1122000.0
2011-02-22 12:30:00,27.37,27.39,27.05,27.17,819000.0,19.5258,19.5401,19.2975,19.3831,819000.0
2011-02-22 13:00:00,27.16,27.35,27.02,27.07,558500.0,19.376,19.5115,19.2761,19.3118,558500.0
2011-02-22 13:30:00,27.1,27.32,27.01,27.31,951000.0,19.3332,19.4901,19.269,19.483,951000.0
2011-02-22 14:00:00,27.31,27.35,26.97,27.12,1219000.0,19.483,19.5115,19.2405,19.3475,1219000.0
2011-02-22 14:30:00,27.12,27.18,26.93,26.96,1444500.0,19.3475,19.3903,19.2119,19.2333,1444500.0
2011-02-22 15:00:00,26.96,27.01,26.36,26.45,2670000.0,19.2333,19.269,18.8053,18.8695,2670000.0
2011-02-22 15:30:00,26.46,26.6,26.38,26.4,3157500.0,18.8766,18.9765,18.8195,18.8338,3157500.0
2011-02-23 09:30:00,26.33,26.35,25.76,26.16,4397000.0,18.7839,18.7981,18.3772,18.6626,4397000.0
2011-02-23 10:00:00,26.16,26.25,25.82,26.14,2433000.0,18.6626,18.7268,18.42,18.6483,2433000.0
2011-02-23 10:30:00,26.14,26.2,25.93,26.03,1997500.0,18.6483,18.6911,18.4985,18.5699,1997500.0
2011-02-23 11:00:00,26.02,26.03,25.9,25.96,796500.0,18.5627,18.5699,18.4771,18.5199,796500.0
2011-02-23 11:30:00,25.96,25.96,25.41,25.42,2354000.0,18.5199,18.5199,18.1275,18.1347,2354000.0
2011-02-23 12:00:00,25.44,25.45,24.68,24.88,5799000.0,18.149,18.1561,17.6068,17.7494,5799000.0
2011-02-23 12:30:00,24.9,25.24,24.85,25.17,2846500.0,17.7637,18.0063,17.728,17.9563,2846500.0
2011-02-23 13:00:00,25.17,25.36,24.92,25.34,2211000.0,17.9563,18.0919,17.778,18.0776,2211000.0
2011-02-23 13:30:00,25.36,25.75,25.28,25.74,2539000.0,18.0919,18.3701,18.0348,18.363,2539000.0
2011-02-23 14:00:00,25.74,26.5,25.72,26.4,3763000.0,18.363,18.9052,18.3487,18.8338,3763000.0
2011-02-23 14:30:00,26.4,27.0,26.39,27.0,3072000.0,18.8338,19.2619,18.8267,19.2619,3072000.0
2011-02-23 15:00:00,27.0,27.15,26.77,27.08,2999000.0,19.2619,19.3689,19.0978,19.3189,2999000.0
2011-02-23 15:30:00,27.1,27.14,26.8,26.89,3686500.0,19.3332,19.3617,19.1192,19.1834,3686500.0
2011-02-24 09:30:00,27.12,27.42,26.81,27.19,2497500.0,19.3475,19.5615,19.1263,19.3974,2497500.0
2011-02-24 10:00:00,27.13,27.23,26.92,27.23,1081000.0,19.3546,19.4259,19.2048,19.4259,1081000.0
2011-02-24 10:30:00,27.24,27.29,26.99,27.12,1048000.0,19.4331,19.4687,19.2547,19.3475,1048000.0
2011-02-24 11:00:00,27.12,27.16,26.74,27.0,1633500.0,19.3475,19.376,19.0764,19.2619,1633500.0
2011-02-24 11:30:00,27.01,27.15,26.9,26.99,550500.0,19.269,19.3689,19.1905,19.2547,550500.0
2011-02-24 12:00:00,26.99,27.04,26.71,26.77,1278000.0,19.2547,19.2904,19.055,19.0978,1278000.0
2011-02-24 12:30:00,26.77,27.02,26.73,27.0,694500.0,19.0978,19.2761,19.0692,19.2619,694500.0
2011-02-24 13:00:00,27.0,27.0,26.65,26.7,697000.0,19.2619,19.2619,19.0122,19.0478,697000.0
2011-02-24 13:30:00,26.7,26.72,26.6,26.69,702500.0,19.0478,19.0621,18.9765,19.0407,702500.0
2011-02-24 14:00:00,26.69,26.9,26.67,26.8,1305500.0,19.0407,19.1905,19.0264,19.1192,1305500.0
2011-02-24 14:30:00,26.8,26.98,26.77,26.88,1020500.0,19.1192,19.2476,19.0978,19.1762,1020500.0
2011-02-24 15:00:00,26.87,27.07,26.81,27.0,1643000.0,19.1691,19.3118,19.1263,19.2619,1643000.0
2011-02-24 15:30:00,27.0,27.03,26.74,26.8,1820000.0,19.2619,19.2833,19.0764,19.1192,1820000.0
2011-02-25 09:30:00,27.1,27.46,27.1,27.27,1193500.0,19.3332,19.59,19.3332,19.4545,1193500.0
2011-02-25 10:00:00,27.27,27.69,27.24,27.61,1373000.0,19.4545,19.7541,19.4331,19.697,1373000.0
2011-02-25 10:30:00,27.62,27.89,27.54,27.82,1015000.0,19.7042,19.8968,19.6471,19.8468,1015000.0
2011-02-25 11:00:00,27.82,27.95,27.67,27.71,797500.0,19.8468,19.9396,19.7398,19.7684,797500.0
2011-02-25 11:30:00,27.74,27.77,27.5,27.62,652000.0,19.7898,19.8112,19.6186,19.7042,652000.0
2011-02-25 12:00:00,27.66,27.73,27.6,27.65,506000.0,19.7327,19.7826,19.6899,19.7256,506000.0
2011-02-25 12:30:00,27.67,27.76,27.59,27.75,355000.0,19.7398,19.804,19.6828,19.7969,355000.0
2011-02-25 13:00:00,27.74,27.89,27.74,27.87,622000.0,19.7898,19.8968,19.7898,19.8825,622000.0
2011-02-25 13:30:00,27.87,27.87,27.6,27.64,661000.0,19.8825,19.8825,19.6899,19.7184,661000.0
2011-02-25 14:00:00,27.63,27.82,27.62,27.77,362500.0,19.7113,19.8468,19.7042,19.8112,362500.0
2011-02-25 14:30:00,27.76,27.87,27.75,27.86,696000.0,19.804,19.8825,19.7969,19.8754,696000.0
2011-02-25 15:00:00,27.87,27.99,27.84,27.92,758000.0,19.8825,19.9681,19.8611,19.9182,758000.0
2011-02-25 15:30:00,27.92,28.04,27.84,28.02,1822000.0,19.9182,20.0038,19.8611,19.9895,1822000.0
2011-02-28 09:30:00,28.2,28.58,28.04,28.18,1715000.0,20.1179,20.389,20.0038,20.1037,1715000.0
2011-02-28 10:00:00,28.18,28.37,28.13,28.21,887000.0,20.1037,20.2392,20.068,20.1251,887000.0
2011-02-28 10:30:00,28.22,28.31,28.0,28.14,615500.0,20.1322,20.1964,19.9753,20.0751,615500.0
2011-02-28 11:00:00,28.13,28.25,28.1,28.21,526000.0,20.068,20.1536,20.0466,20.1251,526000.0
2011-02-28 11:30:00,28.21,28.25,28.12,28.16,510000.0,20.1251,20.1536,20.0609,20.0894,510000.0
2011-02-28 12:00:00,28.15,28.19,28.09,28.13,405500.0,20.0823,20.1108,20.0395,20.068,405500.0
2011-02-28 12:30:00,28.13,28.2,27.83,27.87,518500.0,20.068,20.1179,19.854,19.8825,518500.0
2011-02-28 13:00:00,27.87,27.87,27.54,27.62,780500.0,19.8825,19.8825,19.6471,19.7042,780500.0
2011-02-28 13:30:00,27.61,27.8,27.59,27.67,405500.0,19.697,19.8326,19.6828,19.7398,405500.0
2011-02-28 14:00:00,27.68,27.83,27.58,27.78,460500.0,19.747,19.854,19.6756,19.8183,460500.0
2011-02-28 14:30:00,27.79,27.91,27.71,27.9,499500.0,19.8254,19.9111,19.7684,19.9039,499500.0
2011-02-28 15:00:00,27.9,28.11,27.86,28.09,627500.0,19.9039,20.0537,19.8754,20.0395,627500.0
2011-02-28 15:30:00,28.09,28.26,28.09,28.25,1506000.0,20.0395,20.1607,20.0395,20.1536,1506000.0
2011-03-01 09:30:00,28.5,28.5,27.76,27.88,1034500.0,20.332,20.332,19.804,19.8897,1034500.0
2011-03-01 10:00:00,27.87,27.89,27.42,27.5,992000.0,19.8825,19.8968,19.5615,19.6186,992000.0
2011-03-01 10:30:00,27.45,27.83,27.4,27.79,541500.0,19.5829,19.854,19.5472,19.8254,541500.0
2011-03-01 11:00:00,27.79,27.86,27.53,27.53,508500.0,19.8254,19.8754,19.64,19.64,508500.0
2011-03-01 11:30:00,27.53,27.78,27.39,27.39,348500.0,19.64,19.8183,19.5401,19.5401,348500.0
2011-03-01 12:00:00,27.39,27.56,27.37,27.54,590000.0,19.5401,19.6614,19.5258,19.6471,590000.0
2011-03-01 12:30:00,27.54,27.76,27.53,27.65,587000.0,19.6471,19.804,19.64,19.7256,587000.0
2011-03-01 13:00:00,27.65,27.74,27.52,27.58,528000.0,19.7256,19.7898,19.6328,19.6756,528000.0
2011-03-01 13:30:00,27.58,27.66,27.53,27.6,529500.0,19.6756,19.7327,19.64,19.6899,529500.0
2011-03-01 14:00:00,27.6,27.65,27.41,27.42,325500.0,19.6899,19.7256,19.5544,19.5615,325500.0
2011-03-01 14:30:00,27.41,27.45,27.35,27.35,748500.0,19.5544,19.5829,19.5115,19.5115,748500.0
2011-03-01 15:00:00,27.37,27.65,27.26,27.53,1184500.0,19.5258,19.7256,19.4473,19.64,1184500.0
2011-03-01 15:30:00,27.53,27.61,27.32,27.39,1551000.0,19.64,19.697,19.4901,19.5401,1551000.0
2011-03-02 09:30:00,27.32,27.63,27.23,27.62,1020000.0,19.4901,19.7113,19.4259,19.7042,1020000.0
2011-03-02 10:00:00,27.6,27.66,27.41,27.5,546000.0,19.6899,19.7327,19.5544,19.6186,546000.0
2011-03-02 10:30:00,27.48,27.65,27.37,27.37,731000.0,19.6043,19.7256,19.5258,19.5258,731000.0
2011-03-02 11:00:00,27.4,27.51,27.35,27.37,605000.0,19.5472,19.6257,19.5115,19.5258,605000.0
2011-03-02 11:30:00,27.37,27.45,27.05,27.08,509000.0,19.5258,19.5829,19.2975,19.3189,509000.0
2011-03-02 12:00:00,27.08,27.34,27.03,27.26,423000.0,19.3189,19.5044,19.2833,19.4473,423000.0
2011-03-02 12:30:00,27.28,27.37,27.15,27.18,695000.0,19.4616,19.5258,19.3689,19.3903,695000.0
2011-03-02 13:00:00,27.18,27.28,27.04,27.1,596500.0,19.3903,19.4616,19.2904,19.3332,596500.0
2011-03-02 13:30:00,27.08,27.16,26.99,27.01,918500.0,19.3189,19.376,19.2547,19.269,918500.0
2011-03-02 14:00:00,27.01,27.1,26.85,26.9,1058000.0,19.269,19.3332,19.1548,19.1905,1058000.0
2011-03-02 14:30:00,26.92,27.21,26.8,27.12,1064000.0,19.2048,19.4117,19.1192,19.3475,1064000.0
2011-03-02 15:00:00,27.1,27.17,27.0,27.03,784000.0,19.3332,19.3831,19.2619,19.2833,784000.0
2011-03-02 15:30:00,27.02,27.1,26.94,27.02,952000.0,19.2761,19.3332,19.2191,19.2761,952000.0
2011-03-03 09:30:00,27.4,27.69,27.28,27.68,1025500.0,19.5472,19.7541,19.4616,19.747,1025500.0
2011-03-03 10:00:00,27.68,27.7,27.37,27.55,690000.0,19.747,19.7612,19.5258,19.6542,690000.0
2011-03-03 10:30:00,27.55,27.66,27.35,27.66,783500.0,19.6542,19.7327,19.5115,19.7327,783500.0
2011-03-03 11:00:00,27.68,27.89,27.64,27.78,727000.0,19.747,19.8968,19.7184,19.8183,727000.0
2011-03-03 11:30:00,27.78,27.85,27.71,27.79,460500.0,19.8183,19.8682,19.7684,19.8254,460500.0
2011-03-03 12:00:00,27.78,27.88,27.72,27.82,523000.0,19.8183,19.8897,19.7755,19.8468,523000.0
2011-03-03 12:30:00,27.85,27.92,27.81,27.9,622500.0,19.8682,19.9182,19.8397,19.9039,622500.0
2011-03-03 13:00:00,27.89,27.89,27.74,27.75,307500.0,19.8968,19.8968,19.7898,19.7969,307500.0
2011-03-03 13:30:00,27.73,27.8,27.72,27.76,269000.0,19.7826,19.8326,19.7755,19.804,269000.0
2011-03-03 14:00:00,27.76,27.9,27.76,27.88,504000.0,19.804,19.9039,19.804,19.8897,504000.0
2011-03-03 14:30:00,27.88,28.05,27.86,28.03,863000.0,19.8897,20.0109,19.8754,19.9967,863000.0
2011-03-03 15:00:00,28.05,28.14,27.98,28.0,914000.0,20.0109,20.0751,19.961,19.9753,914000.0
2011-03-03 15:30:00,28.0,28.08,27.92,27.99,1678500.0,19.9753,20.0323,19.9182,19.9681,1678500.0
2011-03-04 09:30:00,28.01,28.01,27.36,27.43,1115000.0,19.9824,19.9824,19.5187,19.5686,1115000.0
2011-03-04 10:00:00,27.4,27.44,27.04,27.23,1286500.0,19.5472,19.5758,19.2904,19.4259,1286500.0
2011-03-04 10:30:00,27.22,27.44,27.2,27.36,599000.0,19.4188,19.5758,19.4045,19.5187,599000.0
2011-03-04 11:00:00,27.36,27.41,27.2,27.36,378500.0,19.5187,19.5544,19.4045,19.5187,378500.0
2011-03-04 11:30:00,27.37,27.47,27.24,27.25,787500.0,19.5258,19.5972,19.4331,19.4402,787500.0
2011-03-04 12:00:00,27.27,27.3,27.08,27.12,355500.0,19.4545,19.4759,19.3189,19.3475,355500.0
2011-03-04 12:30:00,27.12,27.28,27.05,27.23,488000.0,19.3475,19.4616,19.2975,19.4259,488000.0
2011-03-04 13:00:00,27.25,27.27,27.0,27.07,581000.0,19.4402,19.4545,19.2619,19.3118,581000.0
2011-03-04 13:30:00,27.07,27.15,26.94,27.06,1064000.0,19.3118,19.3689,19.2191,19.3047,1064000.0
2011-03-04 14:00:00,27.03,27.04,26.81,26.84,997500.0,19.2833,19.2904,19.1263,19.1477,997500.0
2011-03-04 14:30:00,26.83,26.96,26.82,26.9,397000.0,19.1406,19.2333,19.1334,19.1905,397000.0
2011-03-04 15:00:00,26.9,27.01,26.76,26.8,1178000.0,19.1905,19.269,19.0906,19.1192,1178000.0
2011-03-04 15:30:00,26.8,26.99,26.66,26.87,3099500.0,19.1192,19.2547,19.0193,19.1691,3099500.0
2011-03-07 09:30:00,27.05,27.15,26.59,26.82,1661000.0,19.2975,19.3689,18.9694,19.1334,1661000.0
2011-03-07 10:00:00,26.82,26.9,26.4,26.61,1503000.0,19.1334,19.1905,18.8338,18.9836,1503000.0
2011-03-07 10:30:00,26.61,26.61,26.25,26.36,1271500.0,18.9836,18.9836,18.7268,18.8053,1271500.0
2011-03-07 11:00:00,26.36,26.36,26.11,26.11,751500.0,18.8053,18.8053,18.6269,18.6269,751500.0
2011-03-07 11:30:00,26.12,26.2,25.86,25.86,1324000.0,18.6341,18.6911,18.4486,18.4486,1324000.0
2011-03-07 12:00:00,25.86,25.89,25.75,25.84,1835500.0,18.4486,18.47,18.3701,18.4343,1835500.0
2011-03-07 12:30:00,25.83,25.87,25.6,25.61,2100000.0,18.4272,18.4557,18.2631,18.2702,2100000.0
2011-03-07 13:00:00,25.62,25.63,25.51,25.57,1359500.0,18.2774,18.2845,18.1989,18.2417,1359500.0
2011-03-07 13:30:00,25.56,25.68,25.48,25.63,1159000.0,18.2346,18.3202,18.1775,18.2845,1159000.0
2011-03-07 14:00:00,25.61,25.79,25.6,25.75,1029000.0,18.2702,18.3986,18.2631,18.3701,1029000.0
2011-03-07 14:30:00,25.74,25.82,25.58,25.67,933000.0,18.363,18.42,18.2488,18.313,933000.0
2011-03-07 15:00:00,25.67,25.97,25.58,25.92,1208000.0,18.313,18.5271,18.2488,18.4914,1208000.0
2011-03-07 15:30:00,25.92,25.97,25.75,25.78,2297500.0,18.4914,18.5271,18.3701,18.3915,2297500.0
2011-03-08 09:30:00,25.86,25.88,25.16,25.43,2172000.0,18.4486,18.4628,17.9492,18.1418,2172000.0
2011-03-08 10:00:00,25.43,25.51,24.98,25.13,1868500.0,18.1418,18.1989,17.8208,17.9278,1868500.0
2011-03-08 10:30:00,25.14,25.59,25.12,25.57,1586000.0,17.9349,18.256,17.9207,18.2417,1586000.0
2011-03-08 11:00:00,25.56,25.69,25.44,25.59,1055500.0,18.2346,18.3273,18.149,18.256,1055500.0
2011-03-08 11:30:00,25.59,25.62,25.35,25.57,835000.0,18.256,18.2774,18.0847,18.2417,835000.0
2011-03-08 12:00:00,25.58,25.62,25.41,25.47,757500.0,18.2488,18.2774,18.1275,18.1704,757500.0
2011-03-08 12:30:00,25.45,25.49,25.3,25.39,809500.0,18.1561,18.1846,18.0491,18.1133,809500.0
2011-03-08 13:00:00,25.4,25.44,25.27,25.41,505000.0,18.1204,18.149,18.0277,18.1275,505000.0
2011-03-08 13:30:00,25.41,25.46,25.39,25.41,386000.0,18.1275,18.1632,18.1133,18.1275,386000.0
2011-03-08 14:00:00,25.42,25.43,25.27,25.38,604500.0,18.1347,18.1418,18.0277,18.1061,604500.0
2011-03-08 14:30:00,25.37,25.67,25.32,25.63,1219000.0,18.099,18.313,18.0633,18.2845,1219000.0
2011-03-08 15:00:00,25.62,25.66,25.53,25.66,777500.0,18.2774,18.3059,18.2132,18.3059,777500.0
2011-03-08 15:30:00,25.66,25.9,25.63,25.79,2900500.0,18.3059,18.4771,18.2845,18.3986,2900500.0
2011-03-09 09:30:00,25.5,25.75,25.05,25.3,1825000.0,18.1918,18.3701,17.8707,18.0491,1825000.0
2011-03-09 10:00:00,25.3,25.73,25.19,25.73,1336500.0,18.0491,18.3558,17.9706,18.3558,1336500.0
2011-03-09 10:30:00,25.74,25.96,25.51,25.56,1112000.0,18.363,18.5199,18.1989,18.2346,1112000.0
2011-03-09 11:00:00,25.54,25.72,25.52,25.52,657500.0,18.2203,18.3487,18.206,18.206,657500.0
2011-03-09 11:30:00,25.52,25.56,25.34,25.45,614500.0,18.206,18.2346,18.0776,18.1561,614500.0
2011-03-09 12:00:00,25.48,25.57,25.43,25.46,392500.0,18.1775,18.2417,18.1418,18.1632,392500.0
2011-03-09 12:30:00,25.46,25.53,25.4,25.45,413500.0,18.1632,18.2132,18.1204,18.1561,413500.0
2011-03-09 13:00:00,25.45,25.5,25.42,25.46,390000.0,18.1561,18.1918,18.1347,18.1632,390000.0
2011-03-09 13:30:00,25.45,25.5,25.4,25.45,353000.0,18.1561,18.1918,18.1204,18.1561,353000.0
2011-03-09 14:00:00,25.46,25.61,25.45,25.46,319000.0,18.1632,18.2702,18.1561,18.1632,319000.0
2011-03-09 14:30:00,25.45,25.51,25.4,25.45,479500.0,18.1561,18.1989,18.1204,18.1561,479500.0
2011-03-09 15:00:00,25.45,25.47,25.27,25.28,1059500.0,18.1561,18.1704,18.0277,18.0348,1059500.0
2011-03-09 15:30:00,25.28,25.38,25.14,25.3,1624500.0,18.0348,18.1061,17.9349,18.0491,1624500.0
2011-03-10 09:30:00,24.75,24.93,24.17,24.6,3952500.0,17.6567,17.7851,17.2429,17.5497,3952500.0
2011-03-10 10:00:00,24.58,24.62,24.36,24.48,1584000.0,17.5354,17.564,17.3785,17.4641,1584000.0
2011-03-10 10:30:00,24.5,24.83,24.36,24.8,1586500.0,17.4784,17.7138,17.3785,17.6924,1586500.0
2011-03-10 11:00:00,24.8,25.12,24.78,25.0,1991500.0,17.6924,17.9207,17.6781,17.8351,1991500.0
2011-03-10 11:30:00,25.0,25.37,24.94,25.32,1034500.0,17.8351,18.099,17.7922,18.0633,1034500.0
2011-03-10 12:00:00,25.33,25.33,25.01,25.05,913000.0,18.0705,18.0705,17.8422,17.8707,913000.0
2011-03-10 12:30:00,25.07,25.28,24.97,25.24,620500.0,17.885,18.0348,17.8137,18.0063,620500.0
2011-03-10 13:00:00,25.24,25.37,25.0,25.06,709500.0,18.0063,18.099,17.8351,17.8779,709500.0
2011-03-10 13:30:00,25.07,25.07,24.78,24.95,928500.0,17.885,17.885,17.6781,17.7994,928500.0
2011-03-10 14:00:00,24.95,25.23,24.88,24.9,877000.0,17.7994,17.9991,17.7494,17.7637,877000.0
2011-03-10 14:30:00,24.9,25.07,24.9,25.01,502000.0,17.7637,17.885,17.7637,17.8422,502000.0
2011-03-10 15:00:00,24.99,25.02,24.75,24.86,974000.0,17.8279,17.8493,17.6567,17.7352,974000.0
2011-03-10 15:30:00,24.85,24.97,24.79,24.8,1789500.0,17.728,17.8137,17.6852,17.6924,1789500.0
2011-03-11 09:30:00,24.42,25.35,24.4,24.94,1922000.0,17.4213,18.0847,17.407,17.7922,1922000.0
2011-03-11 10:00:00,24.92,25.11,24.8,25.0,491000.0,17.778,17.9135,17.6924,17.8351,491000.0
2011-03-11 10:30:00,25.0,25.14,24.88,25.08,392000.0,17.8351,17.9349,17.7494,17.8921,392000.0
2011-03-11 11:00:00,25.08,25.16,25.0,25.15,409000.0,17.8921,17.9492,17.8351,17.9421,409000.0
2011-03-11 11:30:00,25.16,25.3,25.14,25.27,665000.0,17.9492,18.0491,17.9349,18.0277,665000.0
2011-03-11 12:00:00,25.26,25.38,25.17,25.18,423000.0,18.0205,18.1061,17.9563,17.9635,423000.0
2011-03-11 12:30:00,25.17,25.21,25.04,25.16,277500.0,17.9563,17.9849,17.8636,17.9492,277500.0
2011-03-11 13:00:00,25.14,25.15,25.03,25.08,452500.0,17.9349,17.9421,17.8565,17.8921,452500.0
2011-03-11 13:30:00,25.07,25.19,24.98,25.0,255500.0,17.885,17.9706,17.8208,17.8351,255500.0
2011-03-11 14:00:00,25.0,25.13,24.99,25.08,386500.0,17.8351,17.9278,17.8279,17.8921,386500.0
2011-03-11 14:30:00,25.08,25.15,25.05,25.11,558000.0,17.8921,17.9421,17.8707,17.9135,558000.0
2011-03-11 15:00:00,25.12,25.45,25.12,25.34,910500.0,17.9207,18.1561,17.9207,18.0776,910500.0
2011-03-11 15:30:00,25.32,25.37,25.18,25.21,1220500.0,18.0633,18.099,17.9635,17.9849,1220500.0
2011-03-14 09:30:00,24.74,25.68,24.61,25.09,1595000.0,17.6496,18.3202,17.5568,17.8993,1595000.0
2011-03-14 10:00:00,25.08,25.09,24.67,24.85,691000.0,17.8921,17.8993,17.5996,17.728,691000.0
2011-03-14 10:30:00,24.85,25.23,24.73,25.0,537000.0,17.728,17.9991,17.6424,17.8351,537000.0
2011-03-14 11:00:00,25.01,25.16,24.91,24.96,387500.0,17.8422,17.9492,17.7708,17.8065,387500.0
2011-03-14 11:30:00,24.97,25.11,24.93,25.01,334500.0,17.8137,17.9135,17.7851,17.8422,334500.0
2011-03-14 12:00:00,25.04,25.15,25.01,25.09,374500.0,17.8636,17.9421,17.8422,17.8993,374500.0
2011-03-14 12:30:00,25.09,25.13,24.93,25.0,275500.0,17.8993,17.9278,17.7851,17.8351,275500.0
2011-03-14 13:00:00,25.01,25.09,24.98,25.04,231500.0,17.8422,17.8993,17.8208,17.8636,231500.0
2011-03-14 13:30:00,25.04,25.18,25.01,25.1,381500.0,17.8636,17.9635,17.8422,17.9064,381500.0
2011-03-14 14:00:00,25.1,25.27,25.07,25.22,338000.0,17.9064,18.0277,17.885,17.992,338000.0
2011-03-14 14:30:00,25.23,25.25,25.01,25.06,578000.0,17.9991,18.0134,17.8422,17.8779,578000.0
2011-03-14 15:00:00,25.05,25.24,25.04,25.08,514000.0,17.8707,18.0063,17.8636,17.8921,514000.0
2011-03-14 15:30:00,25.08,25.33,25.08,25.2,815000.0,17.8921,18.0705,17.8921,17.9777,815000.0
2011-03-15 09:30:00,24.2,24.67,24.06,24.41,2215000.0,17.2643,17.5996,17.1645,17.4141,2215000.0
2011-03-15 10:00:00,24.41,24.6,24.35,24.59,1315000.0,17.4141,17.5497,17.3713,17.5426,1315000.0
2011-03-15 10:30:00,24.6,24.89,24.37,24.8,2718500.0,17.5497,17.7566,17.3856,17.6924,2718500.0
2011-03-15 11:00:00,24.8,24.82,24.57,24.8,915000.0,17.6924,17.7066,17.5283,17.6924,915000.0
2011-03-15 11:30:00,24.82,24.97,24.75,24.88,625500.0,17.7066,17.8137,17.6567,17.7494,625500.0
2011-03-15 12:00:00,24.89,25.2,24.87,25.17,805500.0,17.7566,17.9777,17.7423,17.9563,805500.0
2011-03-15 12:30:00,25.16,25.18,24.94,25.05,1012500.0,17.9492,17.9635,17.7922,17.8707,1012500.0
2011-03-15 13:00:00,25.04,25.06,24.82,24.85,743000.0,17.8636,17.8779,17.7066,17.728,743000.0
2011-03-15 13:30:00,24.83,25.18,24.83,25.11,650000.0,17.7138,17.9635,17.7138,17.9135,650000.0
2011-03-15 14:00:00,25.11,25.14,24.89,25.13,571500.0,17.9135,17.9349,17.7566,17.9278,571500.0
2011-03-15 14:30:00,25.11,25.32,25.11,25.2,839000.0,17.9135,18.0633,17.9135,17.9777,839000.0
2011-03-15 15:00:00,25.2,25.31,25.17,25.22,1126500.0,17.9777,18.0562,17.9563,17.992,1126500.0
2011-03-15 15:30:00,25.21,25.23,24.91,24.93,2691500.0,17.9849,17.9991,17.7708,17.7851,2691500.0
2011-03-16 09:30:00,25.2,25.55,24.94,25.51,1784500.0,17.9777,18.2274,17.7922,18.1989,1784500.0
2011-03-16 10:00:00,25.53,25.85,25.5,25.76,1452500.0,18.2132,18.4414,18.1918,18.3772,1452500.0
2011-03-16 10:30:00,25.78,26.0,25.64,25.66,1128000.0,18.3915,18.5485,18.2916,18.3059,1128000.0
2011-03-16 11:00:00,25.64,25.95,25.31,25.8,1544000.0,18.2916,18.5128,18.0562,18.4058,1544000.0
2011-03-16 11:30:00,25.81,25.9,25.46,25.56,1046000.0,18.4129,18.4771,18.1632,18.2346,1046000.0
2011-03-16 12:00:00,25.57,25.63,25.24,25.55,1237500.0,18.2417,18.2845,18.0063,18.2274,1237500.0
2011-03-16 12:30:00,25.58,25.64,25.38,25.48,500000.0,18.2488,18.2916,18.1061,18.1775,500000.0
2011-03-16 13:00:00,25.47,25.55,25.3,25.33,560000.0,18.1704,18.2274,18.0491,18.0705,560000.0
2011-03-16 13:30:00,25.34,25.36,25.04,25.04,769500.0,18.0776,18.0919,17.8636,17.8636,769500.0
2011-03-16 14:00:00,25.06,25.07,24.7,25.01,999000.0,17.8779,17.885,17.621,17.8422,999000.0
2011-03-16 14:30:00,25.01,25.43,25.0,25.36,1339000.0,17.8422,18.1418,17.8351,18.0919,1339000.0
2011-03-16 15:00:00,25.35,25.59,25.34,25.42,1255500.0,18.0847,18.256,18.0776,18.1347,1255500.0
2011-03-16 15:30:00,25.42,25.53,25.28,25.38,2482500.0,18.1347,18.2132,18.0348,18.1061,2482500.0
2011-03-17 09:30:00,25.84,25.93,25.56,25.67,1137000.0,18.4343,18.4985,18.2346,18.313,1137000.0
2011-03-17 10:00:00,25.67,26.11,25.67,26.07,792500.0,18.313,18.6269,18.313,18.5984,792500.0
2011-03-17 10:30:00,26.06,26.21,25.93,26.19,662500.0,18.5913,18.6983,18.4985,18.684,662500.0
2011-03-17 11:00:00,26.18,26.2,25.97,26.05,442500.0,18.6769,18.6911,18.5271,18.5841,442500.0
2011-03-17 11:30:00,26.05,26.1,25.94,26.0,351000.0,18.5841,18.6198,18.5057,18.5485,351000.0
2011-03-17 12:00:00,25.99,26.07,25.95,26.03,248000.0,18.5413,18.5984,18.5128,18.5699,248000.0
2011-03-17 12:30:00,26.04,26.09,25.92,25.92,499000.0,18.577,18.6127,18.4914,18.4914,499000.0
2011-03-17 13:00:00,25.92,25.99,25.78,25.82,470500.0,18.4914,18.5413,18.3915,18.42,470500.0
2011-03-17 13:30:00,25.83,26.02,25.79,26.01,759000.0,18.4272,18.5627,18.3986,18.5556,759000.0
2011-03-17 14:00:00,26.0,26.02,25.87,25.92,477000.0,18.5485,18.5627,18.4557,18.4914,477000.0
2011-03-17 14:30:00,25.92,26.05,25.9,25.98,449500.0,18.4914,18.5841,18.4771,18.5342,449500.0
2011-03-17 15:00:00,25.98,26.02,25.85,25.9,738500.0,18.5342,18.5627,18.4414,18.4771,738500.0
2011-03-17 15:30:00,25.91,26.05,25.86,25.91,2014500.0,18.4842,18.5841,18.4486,18.4842,2014500.0
2011-03-18 09:30:00,26.48,26.6,25.95,26.07,2832500.0,18.8909,18.9765,18.5128,18.5984,2832500.0
2011-03-18 10:00:00,26.07,26.14,25.91,26.05,667500.0,18.5984,18.6483,18.4842,18.5841,667500.0
2011-03-18 10:30:00,26.05,26.13,25.95,26.03,518000.0,18.5841,18.6412,18.5128,18.5699,518000.0
2011-03-18 11:00:00,26.03,26.07,25.79,25.79,377500.0,18.5699,18.5984,18.3986,18.3986,377500.0
2011-03-18 11:30:00,25.78,25.8,25.55,25.62,1131000.0,18.3915,18.4058,18.2274,18.2774,1131000.0
2011-03-18 12:00:00,25.62,25.62,25.54,25.58,561000.0,18.2774,18.2774,18.2203,18.2488,561000.0
2011-03-18 12:30:00,25.59,25.64,25.56,25.56,441500.0,18.256,18.2916,18.2346,18.2346,441500.0
2011-03-18 13:00:00,25.56,25.78,25.54,25.76,583000.0,18.2346,18.3915,18.2203,18.3772,583000.0
2011-03-18 13:30:00,25.77,25.79,25.59,25.62,380500.0,18.3844,18.3986,18.256,18.2774,380500.0
2011-03-18 14:00:00,25.62,25.63,25.5,25.59,537500.0,18.2774,18.2845,18.1918,18.256,537500.0
2011-03-18 14:30:00,25.58,25.68,25.46,25.52,396000.0,18.2488,18.3202,18.1632,18.206,396000.0
2011-03-18 15:00:00,25.52,25.55,25.38,25.43,605000.0,18.206,18.2274,18.1061,18.1418,605000.0
2011-03-18 15:30:00,25.43,25.51,25.33,25.46,1330000.0,18.1418,18.1989,18.0705,18.1632,1330000.0
2011-03-21 09:30:00,25.08,25.38,24.95,25.11,2434500.0,17.8921,18.1061,17.7994,17.9135,2434500.0
2011-03-21 10:00:00,25.11,25.16,24.95,25.1,1491500.0,17.9135,17.9492,17.7994,17.9064,1491500.0
2011-03-21 10:30:00,25.1,25.38,25.02,25.36,1295500.0,17.9064,18.1061,17.8493,18.0919,1295500.0
2011-03-21 11:00:00,25.36,25.4,25.17,25.25,1108000.0,18.0919,18.1204,17.9563,18.0134,1108000.0
2011-03-21 11:30:00,25.24,25.33,25.2,25.32,458500.0,18.0063,18.0705,17.9777,18.0633,458500.0
2011-03-21 12:00:00,25.32,25.32,25.21,25.23,507000.0,18.0633,18.0633,17.9849,17.9991,507000.0
2011-03-21 12:30:00,25.24,25.25,25.1,25.18,579500.0,18.0063,18.0134,17.9064,17.9635,579500.0
2011-03-21 13:00:00,25.18,25.2,25.04,25.06,447000.0,17.9635,17.9777,17.8636,17.8779,447000.0
2011-03-21 13:30:00,25.06,25.4,25.02,25.37,683000.0,17.8779,18.1204,17.8493,18.099,683000.0
2011-03-21 14:00:00,25.37,25.42,25.34,25.36,466000.0,18.099,18.1347,18.0776,18.0919,466000.0
2011-03-21 14:30:00,25.37,25.46,25.32,25.36,479500.0,18.099,18.1632,18.0633,18.0919,479500.0
2011-03-21 15:00:00,25.35,25.41,25.29,25.33,606000.0,18.0847,18.1275,18.0419,18.0705,606000.0
2011-03-21 15:30:00,25.32,25.48,25.31,25.42,1210000.0,18.0633,18.1775,18.0562,18.1347,1210000.0
2011-03-22 09:30:00,25.45,25.45,25.04,25.1,1102000.0,18.1561,18.1561,17.8636,17.9064,1102000.0
2011-03-22 10:00:00,25.1,25.11,24.77,24.9,1277000.0,17.9064,17.9135,17.671,17.7637,1277000.0
2011-03-22 10:30:00,24.9,24.9,24.71,24.72,807500.0,17.7637,17.7637,17.6282,17.6353,807500.0
2011-03-22 11:00:00,24.72,24.79,24.62,24.7,1398500.0,17.6353,17.6852,17.564,17.621,1398500.0
2011-03-22 11:30:00,24.7,24.75,24.64,24.71,1097000.0,17.621,17.6567,17.5782,17.6282,1097000.0
2011-03-22 12:00:00,24.71,24.74,24.64,24.68,574500.0,17.6282,17.6496,17.5782,17.6068,574500.0
2011-03-22 12:30:00,24.68,24.68,24.34,24.5,1614500.0,17.6068,17.6068,17.3642,17.4784,1614500.0
2011-03-22 13:00:00,24.49,24.61,24.39,24.58,1000500.0,17.4712,17.5568,17.3999,17.5354,1000500.0
2011-03-22 13:30:00,24.57,24.77,24.55,24.76,625000.0,17.5283,17.671,17.514,17.6638,625000.0
2011-03-22 14:00:00,24.76,24.78,24.56,24.59,734000.0,17.6638,17.6781,17.5212,17.5426,734000.0
2011-03-22 14:30:00,24.59,24.6,24.39,24.49,778500.0,17.5426,17.5497,17.3999,17.4712,778500.0
2011-03-22 15:00:00,24.48,24.59,24.43,24.58,1066500.0,17.4641,17.5426,17.4284,17.5354,1066500.0
2011-03-22 15:30:00,24.58,24.6,24.47,24.51,2512500.0,17.5354,17.5497,17.457,17.4855,2512500.0
2011-03-23 09:30:00,24.51,24.52,24.0,24.31,2716000.0,17.4855,17.4926,17.1217,17.3428,2716000.0
2011-03-23 10:00:00,24.29,24.83,24.22,24.81,2385000.0,17.3285,17.7138,17.2786,17.6995,2385000.0
2011-03-23 10:30:00,24.82,24.87,24.63,24.8,1468500.0,17.7066,17.7423,17.5711,17.6924,1468500.0
2011-03-23 11:00:00,24.82,24.96,24.81,24.87,952000.0,17.7066,17.8065,17.6995,17.7423,952000.0
2011-03-23 11:30:00,24.87,24.94,24.81,24.82,705500.0,17.7423,17.7922,17.6995,17.7066,705500.0
2011-03-23 12:00:00,24.82,25.06,24.82,24.99,699500.0,17.7066,17.8779,17.7066,17.8279,699500.0
2011-03-23 12:30:00,24.99,25.06,24.93,24.97,572500.0,17.8279,17.8779,17.7851,17.8137,572500.0
2011-03-23 13:00:00,24.97,25.05,24.88,24.95,815500.0,17.8137,17.8707,17.7494,17.7994,815500.0
2011-03-23 13:30:00,24.95,25.15,24.95,25.03,950000.0,17.7994,17.9421,17.7994,17.8565,950000.0
2011-03-23 14:00:00,25.02,25.21,25.02,25.18,1196500.0,17.8493,17.9849,17.8493,17.9635,1196500.0
2011-03-23 14:30:00,25.18,25.21,25.11,25.18,883000.0,17.9635,17.9849,17.9135,17.9635,883000.0
2011-03-23 15:00:00,25.18,25.19,25.06,25.16,734500.0,17.9635,17.9706,17.8779,17.9492,734500.0
2011-03-23 15:30:00,25.16,25.2,25.09,25.09,1841500.0,17.9492,17.9777,17.8993,17.8993,1841500.0
2011-03-24 09:30:00,25.22,25.38,24.95,25.0,1814500.0,17.992,18.1061,17.7994,17.8351,1814500.0
2011-03-24 10:00:00,25.02,25.17,24.96,25.13,1070000.0,17.8493,17.9563,17.8065,17.9278,1070000.0
2011-03-24 10:30:00,25.12,25.27,25.07,25.25,926500.0,17.9207,18.0277,17.885,18.0134,926500.0
2011-03-24 11:00:00,25.25,25.27,25.18,25.23,537000.0,18.0134,18.0277,17.9635,17.9991,537000.0
2011-03-24 11:30:00,25.21,25.38,25.09,25.23,495000.0,17.9849,18.1061,17.8993,17.9991,495000.0
2011-03-24 12:00:00,25.23,25.28,25.17,25.19,404000.0,17.9991,18.0348,17.9563,17.9706,404000.0
2011-03-24 12:30:00,25.19,25.19,24.95,24.99,699000.0,17.9706,17.9706,17.7994,17.8279,699000.0
2011-03-24 13:00:00,24.98,25.02,24.88,24.94,277000.0,17.8208,17.8493,17.7494,17.7922,277000.0
2011-03-24 13:30:00,24.93,24.96,24.81,24.89,403000.0,17.7851,17.8065,17.6995,17.7566,403000.0
2011-03-24 14:00:00,24.89,24.92,24.83,24.89,509500.0,17.7566,17.778,17.7138,17.7566,509500.0
2011-03-24 14:30:00,24.89,24.99,24.85,24.97,840500.0,17.7566,17.8279,17.728,17.8137,840500.0
2011-03-24 15:00:00,24.97,25.15,24.95,25.08,818000.0,17.8137,17.9421,17.7994,17.8921,818000.0
2011-03-24 15:30:00,25.08,25.17,25.06,25.16,1233000.0,17.8921,17.9563,17.8779,17.9492,1233000.0
2011-03-25 09:30:00,25.23,25.93,25.1,25.93,1925500.0,17.9991,18.4985,17.9064,18.4985,1925500.0
2011-03-25 10:00:00,25.93,26.28,25.84,26.26,1966500.0,18.4985,18.7482,18.4343,18.7339,1966500.0
2011-03-25 10:30:00,26.25,26.53,26.24,26.44,2766500.0,18.7268,18.9266,18.7197,18.8624,2766500.0
2011-03-25 11:00:00,26.44,26.61,26.38,26.42,1722500.0,18.8624,18.9836,18.8195,18.8481,1722500.0
2011-03-25 11:30:00,26.43,26.58,26.25,26.29,1452500.0,18.8552,18.9622,18.7268,18.7553,1452500.0
2011-03-25 12:00:00,26.3,26.44,26.28,26.39,320000.0,18.7625,18.8624,18.7482,18.8267,320000.0
2011-03-25 12:30:00,26.39,26.42,26.26,26.3,494000.0,18.8267,18.8481,18.7339,18.7625,494000.0
2011-03-25 13:00:00,26.3,26.35,26.24,26.34,501500.0,18.7625,18.7981,18.7197,18.791,501500.0
2011-03-25 13:30:00,26.35,26.45,26.33,26.36,302500.0,18.7981,18.8695,18.7839,18.8053,302500.0
2011-03-25 14:00:00,26.37,26.42,26.31,26.34,526000.0,18.8124,18.8481,18.7696,18.791,526000.0
2011-03-25 14:30:00,26.34,26.34,26.27,26.29,521500.0,18.791,18.791,18.7411,18.7553,521500.0
2011-03-25 15:00:00,26.29,26.42,26.28,26.36,781000.0,18.7553,18.8481,18.7482,18.8053,781000.0
2011-03-25 15:30:00,26.36,26.5,26.3,26.44,2174000.0,18.8053,18.9052,18.7625,18.8624,2174000.0
2011-03-28 09:30:00,26.56,26.57,25.95,26.22,1404000.0,18.948,18.9551,18.5128,18.7054,1404000.0
2011-03-28 10:00:00,26.2,26.22,26.01,26.01,681500.0,18.6911,18.7054,18.5556,18.5556,681500.0
2011-03-28 10:30:00,26.02,26.18,25.85,25.86,590000.0,18.5627,18.6769,18.4414,18.4486,590000.0
2011-03-28 11:00:00,25.84,26.06,25.8,25.92,485000.0,18.4343,18.5913,18.4058,18.4914,485000.0
2011-03-28 11:30:00,25.92,25.92,25.69,25.75,628000.0,18.4914,18.4914,18.3273,18.3701,628000.0
2011-03-28 12:00:00,25.77,25.85,25.76,25.84,261000.0,18.3844,18.4414,18.3772,18.4343,261000.0
2011-03-28 12:30:00,25.84,25.92,25.74,25.75,443500.0,18.4343,18.4914,18.363,18.3701,443500.0
2011-03-28 13:00:00,25.74,25.91,25.74,25.85,262500.0,18.363,18.4842,18.363,18.4414,262500.0
2011-03-28 13:30:00,25.85,25.93,25.74,25.8,317000.0,18.4414,18.4985,18.363,18.4058,317000.0
2011-03-28 14:00:00,25.8,25.88,25.79,25.8,244000.0,18.4058,18.4628,18.3986,18.4058,244000.0
2011-03-28 14:30:00,25.81,25.84,25.7,25.74,417500.0,18.4129,18.4343,18.3344,18.363,417500.0
2011-03-28 15:00:00,25.72,25.78,25.62,25.65,468000.0,18.3487,18.3915,18.2774,18.2988,468000.0
2011-03-28 15:30:00,25.65,25.68,25.53,25.56,1083500.0,18.2988,18.3202,18.2132,18.2346,1083500.0
2011-03-29 09:30:00,25.64,25.74,25.25,25.66,812500.0,18.2916,18.363,18.0134,18.3059,812500.0
2011-03-29 10:00:00,25.7,25.98,25.68,25.91,587000.0,18.3344,18.5342,18.3202,18.4842,587000.0
2011-03-29 10:30:00,25.91,25.94,25.82,25.87,539500.0,18.4842,18.5057,18.42,18.4557,539500.0
2011-03-29 11:00:00,25.88,25.9,25.65,25.81,280500.0,18.4628,18.4771,18.2988,18.4129,280500.0
2011-03-29 11:30:00,25.78,25.9,25.78,25.88,326500.0,18.3915,18.4771,18.3915,18.4628,326500.0
2011-03-29 12:00:00,25.89,25.9,25.79,25.79,200500.0,18.47,18.4771,18.3986,18.3986,200500.0
2011-03-29 12:30:00,25.79,25.92,25.76,25.89,345000.0,18.3986,18.4914,18.3772,18.47,345000.0
2011-03-29 13:00:00,25.9,25.95,25.86,25.94,306500.0,18.4771,18.5128,18.4486,18.5057,306500.0
2011-03-29 13:30:00,25.92,25.95,25.88,25.94,173500.0,18.4914,18.5128,18.4628,18.5057,173500.0
2011-03-29 14:00:00,25.93,26.0,25.84,25.85,347000.0,18.4985,18.5485,18.4343,18.4414,347000.0
2011-03-29 14:30:00,25.86,26.03,25.84,26.0,360500.0,18.4486,18.5699,18.4343,18.5485,360500.0
2011-03-29 15:00:00,26.01,26.07,25.97,25.98,521000.0,18.5556,18.5984,18.5271,18.5342,521000.0
2011-03-29 15:30:00,25.99,26.02,25.91,25.95,1072500.0,18.5413,18.5627,18.4842,18.5128,1072500.0
2011-03-30 09:30:00,26.26,26.45,26.17,26.24,990000.0,18.7339,18.8695,18.6697,18.7197,990000.0
2011-03-30 10:00:00,26.24,26.29,26.13,26.19,591500.0,18.7197,18.7553,18.6412,18.684,591500.0
2011-03-30 10:30:00,26.19,26.27,26.06,26.24,511000.0,18.684,18.7411,18.5913,18.7197,511000.0
2011-03-30 11:00:00,26.25,26.25,25.86,25.99,432000.0,18.7268,18.7268,18.4486,18.5413,432000.0
2011-03-30 11:30:00,25.99,26.25,25.98,26.23,238000.0,18.5413,18.7268,18.5342,18.7125,238000.0
2011-03-30 12:00:00,26.24,26.36,26.19,26.32,294000.0,18.7197,18.8053,18.684,18.7767,294000.0
2011-03-30 12:30:00,26.32,26.36,26.3,26.31,232500.0,18.7767,18.8053,18.7625,18.7696,232500.0
2011-03-30 13:00:00,26.31,26.34,26.29,26.3,282500.0,18.7696,18.791,18.7553,18.7625,282500.0
2011-03-30 13:30:00,26.3,26.4,26.25,26.4,407500.0,18.7625,18.8338,18.7268,18.8338,407500.0
2011-03-30 14:00:00,26.4,26.45,26.35,26.39,278000.0,18.8338,18.8695,18.7981,18.8267,278000.0
2011-03-30 14:30:00,26.4,26.44,26.35,26.4,471500.0,18.8338,18.8624,18.7981,18.8338,471500.0
2011-03-30 15:00:00,26.4,26.47,26.4,26.44,544500.0,18.8338,18.8838,18.8338,18.8624,544500.0
2011-03-30 15:30:00,26.44,26.58,26.41,26.52,1328500.0,18.8624,18.9622,18.841,18.9194,1328500.0
2011-03-31 09:30:00,27.3,27.93,27.22,27.35,4217000.0,19.4759,19.9253,19.4188,19.5115,4217000.0
2011-03-31 10:00:00,27.32,27.66,27.26,27.65,2368500.0,19.4901,19.7327,19.4473,19.7256,2368500.0
2011-03-31 10:30:00,27.64,27.98,27.58,27.93,2286500.0,19.7184,19.961,19.6756,19.9253,2286500.0
2011-03-31 11:00:00,27.95,27.95,27.7,27.73,1779000.0,19.9396,19.9396,19.7612,19.7826,1779000.0
2011-03-31 11:30:00,27.74,27.75,27.52,27.55,962500.0,19.7898,19.7969,19.6328,19.6542,962500.0
2011-03-31 12:00:00,27.55,27.84,27.55,27.83,657000.0,19.6542,19.8611,19.6542,19.854,657000.0
2011-03-31 12:30:00,27.83,27.84,27.61,27.65,821500.0,19.854,19.8611,19.697,19.7256,821500.0
2011-03-31 13:00:00,27.66,27.68,27.53,27.54,616500.0,19.7327,19.747,19.64,19.6471,616500.0
2011-03-31 13:30:00,27.55,27.62,27.5,27.59,737500.0,19.6542,19.7042,19.6186,19.6828,737500.0
2011-03-31 14:00:00,27.59,27.66,27.47,27.55,562500.0,19.6828,19.7327,19.5972,19.6542,562500.0
2011-03-31 14:30:00,27.55,27.61,27.49,27.55,527000.0,19.6542,19.697,19.6114,19.6542,527000.0
2011-03-31 15:00:00,27.55,27.55,27.34,27.45,1197500.0,19.6542,19.6542,19.5044,19.5829,1197500.0
2011-03-31 15:30:00,27.44,27.46,27.35,27.36,1661000.0,19.5758,19.59,19.5115,19.5187,1661000.0
2011-04-01 09:30:00,27.59,28.08,27.46,27.96,2065000.0,19.6828,20.0323,19.59,19.9467,2065000.0
2011-04-01 10:00:00,27.95,28.2,27.87,27.92,1979000.0,19.9396,20.1179,19.8825,19.9182,1979000.0
2011-04-01 10:30:00,27.92,28.02,27.67,27.89,915000.0,19.9182,19.9895,19.7398,19.8968,915000.0
2011-04-01 11:00:00,27.88,27.97,27.66,27.97,1404500.0,19.8897,19.9539,19.7327,19.9539,1404500.0
2011-04-01 11:30:00,27.97,28.05,27.92,28.0,617500.0,19.9539,20.0109,19.9182,19.9753,617500.0
2011-04-01 12:00:00,28.0,28.09,27.96,28.05,410500.0,19.9753,20.0395,19.9467,20.0109,410500.0
2011-04-01 12:30:00,28.05,28.06,27.93,28.0,342500.0,20.0109,20.0181,19.9253,19.9753,342500.0
2011-04-01 13:00:00,27.99,28.01,27.95,27.98,560500.0,19.9681,19.9824,19.9396,19.961,560500.0
2011-04-01 13:30:00,27.99,28.0,27.95,28.0,361500.0,19.9681,19.9753,19.9396,19.9753,361500.0
2011-04-01 14:00:00,28.0,28.0,27.96,27.98,347000.0,19.9753,19.9753,19.9467,19.961,347000.0
2011-04-01 14:30:00,27.98,27.99,27.72,27.74,621500.0,19.961,19.9681,19.7755,19.7898,621500.0
2011-04-01 15:00:00,27.73,27.79,27.64,27.78,652000.0,19.7826,19.8254,19.7184,19.8183,652000.0
2011-04-01 15:30:00,27.78,27.94,27.72,27.86,1540500.0,19.8183,19.9325,19.7755,19.8754,1540500.0
2011-04-04 09:30:00,28.0,28.2,27.8,28.11,1178500.0,19.9753,20.1179,19.8326,20.0537,1178500.0
2011-04-04 10:00:00,28.11,28.3,27.98,28.01,1168000.0,20.0537,20.1893,19.961,19.9824,1168000.0
2011-04-04 10:30:00,28.03,28.12,27.9,28.0,861000.0,19.9967,20.0609,19.9039,19.9753,861000.0
2011-04-04 11:00:00,28.0,28.23,27.94,28.21,359000.0,19.9753,20.1393,19.9325,20.1251,359000.0
2011-04-04 11:30:00,28.2,28.27,28.15,28.26,310000.0,20.1179,20.1679,20.0823,20.1607,310000.0
2011-04-04 12:00:00,28.26,28.38,28.19,28.35,646500.0,20.1607,20.2464,20.1108,20.225,646500.0
2011-04-04 12:30:00,28.35,28.38,28.23,28.26,612500.0,20.225,20.2464,20.1393,20.1607,612500.0
2011-04-04 13:00:00,28.27,28.36,28.26,28.28,269000.0,20.1679,20.2321,20.1607,20.175,269000.0
2011-04-04 13:30:00,28.28,28.3,28.18,28.28,294000.0,20.175,20.1893,20.1037,20.175,294000.0
2011-04-04 14:00:00,28.3,28.31,28.22,28.29,225000.0,20.1893,20.1964,20.1322,20.1821,225000.0
2011-04-04 14:30:00,28.29,28.37,28.25,28.31,280500.0,20.1821,20.2392,20.1536,20.1964,280500.0
2011-04-04 15:00:00,28.32,28.4,28.21,28.38,697500.0,20.2035,20.2606,20.1251,20.2464,697500.0
2011-04-04 15:30:00,28.37,28.44,28.35,28.44,1474500.0,20.2392,20.2892,20.225,20.2892,1474500.0
2011-04-05 09:30:00,28.48,28.76,28.23,28.7,2245000.0,20.3177,20.5174,20.1393,20.4746,2245000.0
2011-04-05 10:00:00,28.7,28.75,28.58,28.72,1206000.0,20.4746,20.5103,20.389,20.4889,1206000.0
2011-04-05 10:30:00,28.73,28.75,28.54,28.67,785000.0,20.496,20.5103,20.3605,20.4532,785000.0
2011-04-05 11:00:00,28.67,28.86,28.66,28.83,840500.0,20.4532,20.5888,20.4461,20.5674,840500.0
2011-04-05 11:30:00,28.85,28.94,28.8,28.94,1443500.0,20.5817,20.6459,20.546,20.6459,1443500.0
2011-04-05 12:00:00,28.94,28.98,28.9,28.98,611500.0,20.6459,20.6744,20.6173,20.6744,611500.0
2011-04-05 12:30:00,28.98,29.02,28.93,28.97,696000.0,20.6744,20.7029,20.6387,20.6673,696000.0
2011-04-05 13:00:00,28.97,29.05,28.96,29.02,337500.0,20.6673,20.7243,20.6601,20.7029,337500.0
2011-04-05 13:30:00,29.02,29.05,28.94,28.98,264500.0,20.7029,20.7243,20.6459,20.6744,264500.0
2011-04-05 14:00:00,28.98,29.0,28.87,28.91,458500.0,20.6744,20.6887,20.5959,20.6245,458500.0
2011-04-05 14:30:00,28.91,28.94,28.71,28.77,547000.0,20.6245,20.6459,20.4818,20.5246,547000.0
2011-04-05 15:00:00,28.77,28.78,28.64,28.68,699500.0,20.5246,20.5317,20.4318,20.4604,699500.0
2011-04-05 15:30:00,28.66,28.73,28.62,28.71,1269000.0,20.4461,20.496,20.4176,20.4818,1269000.0
2011-04-06 09:30:00,28.84,28.88,28.09,28.42,1951000.0,20.5745,20.6031,20.0395,20.2749,1951000.0
2011-04-06 10:00:00,28.38,28.65,28.29,28.51,1319000.0,20.2464,20.439,20.1821,20.3391,1319000.0
2011-04-06 10:30:00,28.51,28.6,28.27,28.39,739500.0,20.3391,20.4033,20.1679,20.2535,739500.0
2011-04-06 11:00:00,28.4,28.4,27.97,28.08,784500.0,20.2606,20.2606,19.9539,20.0323,784500.0
2011-04-06 11:30:00,28.11,28.14,27.93,27.98,416000.0,20.0537,20.0751,19.9253,19.961,416000.0
2011-04-06 12:00:00,27.95,28.12,27.9,27.95,724500.0,19.9396,20.0609,19.9039,19.9396,724500.0
2011-04-06 12:30:00,27.93,28.04,27.85,27.93,395000.0,19.9253,20.0038,19.8682,19.9253,395000.0
2011-04-06 13:00:00,27.92,28.06,27.86,27.91,405500.0,19.9182,20.0181,19.8754,19.9111,405500.0
2011-04-06 13:30:00,27.91,27.96,27.8,27.81,530000.0,19.9111,19.9467,19.8326,19.8397,530000.0
2011-04-06 14:00:00,27.82,27.9,27.74,27.86,443500.0,19.8468,19.9039,19.7898,19.8754,443500.0
2011-04-06 14:30:00,27.85,28.1,27.85,28.07,559500.0,19.8682,20.0466,19.8682,20.0252,559500.0
2011-04-06 15:00:00,28.05,28.07,27.97,28.01,310000.0,20.0109,20.0252,19.9539,19.9824,310000.0
2011-04-06 15:30:00,28.01,28.13,27.99,28.07,1021000.0,19.9824,20.068,19.9681,20.0252,1021000.0
2011-04-07 09:30:00,28.23,28.39,27.83,28.19,1234000.0,20.1393,20.2535,19.854,20.1108,1234000.0
2011-04-07 10:00:00,28.2,28.3,27.93,28.1,744000.0,20.1179,20.1893,19.9253,20.0466,744000.0
2011-04-07 10:30:00,28.1,28.24,27.83,28.23,1030500.0,20.0466,20.1465,19.854,20.1393,1030500.0
2011-04-07 11:00:00,28.23,28.33,28.15,28.22,414500.0,20.1393,20.2107,20.0823,20.1322,414500.0
2011-04-07 11:30:00,28.22,28.22,27.99,28.18,854000.0,20.1322,20.1322,19.9681,20.1037,854000.0
2011-04-07 12:00:00,28.19,28.2,28.03,28.04,318500.0,20.1108,20.1179,19.9967,20.0038,318500.0
2011-04-07 12:30:00,28.05,28.2,28.04,28.05,218500.0,20.0109,20.1179,20.0038,20.0109,218500.0
2011-04-07 13:00:00,28.07,28.09,27.96,27.98,344500.0,20.0252,20.0395,19.9467,19.961,344500.0
2011-04-07 13:30:00,27.96,28.03,27.92,27.95,232500.0,19.9467,19.9967,19.9182,19.9396,232500.0
2011-04-07 14:00:00,27.95,27.97,27.84,27.84,305500.0,19.9396,19.9539,19.8611,19.8611,305500.0
2011-04-07 14:30:00,27.84,27.91,27.71,27.81,754000.0,19.8611,19.9111,19.7684,19.8397,754000.0
2011-04-07 15:00:00,27.81,27.88,27.74,27.76,598500.0,19.8397,19.8897,19.7898,19.804,598500.0
2011-04-07 15:30:00,27.77,27.98,27.72,27.95,2026500.0,19.8112,19.961,19.7755,19.9396,2026500.0
2011-04-08 09:30:00,27.97,28.23,27.8,27.98,1799500.0,19.9539,20.1393,19.8326,19.961,1799500.0
2011-04-08 10:00:00,28.0,28.24,27.88,27.92,1222500.0,19.9753,20.1465,19.8897,19.9182,1222500.0
2011-04-08 10:30:00,27.93,28.19,27.93,28.01,674000.0,19.9253,20.1108,19.9253,19.9824,674000.0
2011-04-08 11:00:00,28.01,28.12,27.94,28.03,260000.0,19.9824,20.0609,19.9325,19.9967,260000.0
2011-04-08 11:30:00,28.02,28.08,27.94,27.95,209000.0,19.9895,20.0323,19.9325,19.9396,209000.0
2011-04-08 12:00:00,27.95,28.03,27.91,28.02,253500.0,19.9396,19.9967,19.9111,19.9895,253500.0
2011-04-08 12:30:00,28.0,28.03,27.96,28.0,347500.0,19.9753,19.9967,19.9467,19.9753,347500.0
2011-04-08 13:00:00,28.0,28.0,27.84,27.84,141500.0,19.9753,19.9753,19.8611,19.8611,141500.0
2011-04-08 13:30:00,27.83,27.87,27.78,27.78,154500.0,19.854,19.8825,19.8183,19.8183,154500.0
2011-04-08 14:00:00,27.8,27.87,27.65,27.72,323500.0,19.8326,19.8825,19.7256,19.7755,323500.0
2011-04-08 14:30:00,27.72,27.77,27.42,27.45,871500.0,19.7755,19.8112,19.5615,19.5829,871500.0
2011-04-08 15:00:00,27.45,27.58,27.41,27.54,431500.0,19.5829,19.6756,19.5544,19.6471,431500.0
2011-04-08 15:30:00,27.53,27.74,27.5,27.69,753000.0,19.64,19.7898,19.6186,19.7541,753000.0
2011-04-11 09:30:00,27.6,27.98,27.34,27.8,1158000.0,19.6899,19.961,19.5044,19.8326,1158000.0
2011-04-11 10:00:00,27.84,27.94,27.52,27.54,726500.0,19.8611,19.9325,19.6328,19.6471,726500.0
2011-04-11 10:30:00,27.55,27.64,27.42,27.55,539000.0,19.6542,19.7184,19.5615,19.6542,539000.0
2011-04-11 11:00:00,27.54,27.69,27.54,27.63,402000.0,19.6471,19.7541,19.6471,19.7113,402000.0
2011-04-11 11:30:00,27.65,27.68,27.55,27.56,259000.0,19.7256,19.747,19.6542,19.6614,259000.0
2011-04-11 12:00:00,27.57,27.61,27.43,27.53,281000.0,19.6685,19.697,19.5686,19.64,281000.0
2011-04-11 12:30:00,27.53,27.56,27.4,27.49,268500.0,19.64,19.6614,19.5472,19.6114,268500.0
2011-04-11 13:00:00,27.49,27.56,27.43,27.49,280000.0,19.6114,19.6614,19.5686,19.6114,280000.0
2011-04-11 13:30:00,27.47,27.52,27.39,27.5,349000.0,19.5972,19.6328,19.5401,19.6186,349000.0
2011-04-11 14:00:00,27.51,27.53,27.36,27.38,486500.0,19.6257,19.64,19.5187,19.533,486500.0
2011-04-11 14:30:00,27.4,27.42,27.15,27.2,553500.0,19.5472,19.5615,19.3689,19.4045,553500.0
2011-04-11 15:00:00,27.19,27.2,27.04,27.11,839000.0,19.3974,19.4045,19.2904,19.3403,839000.0
2011-04-11 15:30:00,27.1,27.14,27.03,27.09,1350000.0,19.3332,19.3617,19.2833,19.3261,1350000.0
2011-04-12 09:30:00,26.92,27.05,26.63,26.72,779000.0,19.2048,19.2975,18.9979,19.0621,779000.0
2011-04-12 10:00:00,26.71,26.71,26.42,26.5,1616000.0,19.055,19.055,18.8481,18.9052,1616000.0
2011-04-12 10:30:00,26.5,26.68,26.1,26.11,1436000.0,18.9052,19.0336,18.6198,18.6269,1436000.0
2011-04-12 11:00:00,26.15,26.42,26.12,26.41,502500.0,18.6555,18.8481,18.6341,18.841,502500.0
2011-04-12 11:30:00,26.42,26.56,26.33,26.38,572000.0,18.8481,18.948,18.7839,18.8195,572000.0
2011-04-12 12:00:00,26.37,26.38,26.25,26.25,288000.0,18.8124,18.8195,18.7268,18.7268,288000.0
2011-04-12 12:30:00,26.26,26.51,26.25,26.5,342000.0,18.7339,18.9123,18.7268,18.9052,342000.0
2011-04-12 13:00:00,26.49,26.62,26.44,26.62,492500.0,18.898,18.9908,18.8624,18.9908,492500.0
2011-04-12 13:30:00,26.62,26.82,26.61,26.76,430500.0,18.9908,19.1334,18.9836,19.0906,430500.0
2011-04-12 14:00:00,26.74,26.88,26.71,26.85,676000.0,19.0764,19.1762,19.055,19.1548,676000.0
2011-04-12 14:30:00,26.84,26.87,26.64,26.71,810000.0,19.1477,19.1691,19.005,19.055,810000.0
2011-04-12 15:00:00,26.71,26.91,26.68,26.72,743000.0,19.055,19.1977,19.0336,19.0621,743000.0
2011-04-12 15:30:00,26.72,26.85,26.62,26.76,1752000.0,19.0621,19.1548,18.9908,19.0906,1752000.0
2011-04-13 09:30:00,26.95,27.2,26.58,26.61,1019500.0,19.2262,19.4045,18.9622,18.9836,1019500.0
2011-04-13 10:00:00,26.61,26.83,26.58,26.76,604500.0,18.9836,19.1406,18.9622,19.0906,604500.0
2011-04-13 10:30:00,26.76,27.13,26.72,27.12,714000.0,19.0906,19.3546,19.0621,19.3475,714000.0
2011-04-13 11:00:00,27.12,27.14,26.96,26.98,600000.0,19.3475,19.3617,19.2333,19.2476,600000.0
2011-04-13 11:30:00,26.97,26.98,26.62,26.62,580000.0,19.2405,19.2476,18.9908,18.9908,580000.0
2011-04-13 12:00:00,26.64,26.78,26.6,26.64,388000.0,19.005,19.1049,18.9765,19.005,388000.0
2011-04-13 12:30:00,26.64,26.64,26.35,26.46,809500.0,19.005,19.005,18.7981,18.8766,809500.0
2011-04-13 13:00:00,26.47,26.5,26.4,26.43,402000.0,18.8838,18.9052,18.8338,18.8552,402000.0
2011-04-13 13:30:00,26.44,26.46,26.36,26.41,453000.0,18.8624,18.8766,18.8053,18.841,453000.0
2011-04-13 14:00:00,26.41,26.61,26.39,26.58,616000.0,18.841,18.9836,18.8267,18.9622,616000.0
2011-04-13 14:30:00,26.56,26.69,26.56,26.65,286500.0,18.948,19.0407,18.948,19.0122,286500.0
2011-04-13 15:00:00,26.67,26.8,26.63,26.78,545000.0,19.0264,19.1192,18.9979,19.1049,545000.0
2011-04-13 15:30:00,26.78,26.88,26.7,26.82,1282500.0,19.1049,19.1762,19.0478,19.1334,1282500.0
2011-04-14 09:30:00,26.6,26.78,26.4,26.7,607500.0,18.9765,19.1049,18.8338,19.0478,607500.0
2011-04-14 10:00:00,26.69,26.84,26.57,26.78,603500.0,19.0407,19.1477,18.9551,19.1049,603500.0
2011-04-14 10:30:00,26.79,26.97,26.71,26.76,698500.0,19.112,19.2405,19.055,19.0906,698500.0
2011-04-14 11:00:00,26.76,26.86,26.71,26.79,628000.0,19.0906,19.162,19.055,19.112,628000.0
2011-04-14 11:30:00,26.77,26.82,26.62,26.68,518500.0,19.0978,19.1334,18.9908,19.0336,518500.0
2011-04-14 12:00:00,26.7,26.73,26.51,26.56,349500.0,19.0478,19.0692,18.9123,18.948,349500.0
2011-04-14 12:30:00,26.57,26.62,26.43,26.49,447500.0,18.9551,18.9908,18.8552,18.898,447500.0
2011-04-14 13:00:00,26.48,26.71,26.48,26.58,391500.0,18.8909,19.055,18.8909,18.9622,391500.0
2011-04-14 13:30:00,26.6,26.64,26.53,26.57,155000.0,18.9765,19.005,18.9266,18.9551,155000.0
2011-04-14 14:00:00,26.58,26.77,26.58,26.76,202500.0,18.9622,19.0978,18.9622,19.0906,202500.0
2011-04-14 14:30:00,26.77,26.79,26.66,26.68,183000.0,19.0978,19.112,19.0193,19.0336,183000.0
2011-04-14 15:00:00,26.68,26.82,26.68,26.78,320000.0,19.0336,19.1334,19.0336,19.1049,320000.0
2011-04-14 15:30:00,26.78,26.82,26.72,26.74,695500.0,19.1049,19.1334,19.0621,19.0764,695500.0
2011-04-15 09:30:00,26.7,26.7,26.14,26.23,2056000.0,19.0478,19.0478,18.6483,18.7125,2056000.0
2011-04-15 10:00:00,26.24,26.48,26.21,26.46,1555500.0,18.7197,18.8909,18.6983,18.8766,1555500.0
2011-04-15 10:30:00,26.48,26.51,26.2,26.24,1095000.0,18.8909,18.9123,18.6911,18.7197,1095000.0
2011-04-15 11:00:00,26.25,26.26,26.1,26.14,887500.0,18.7268,18.7339,18.6198,18.6483,887500.0
2011-04-15 11:30:00,26.14,26.15,25.98,26.05,731000.0,18.6483,18.6555,18.5342,18.5841,731000.0
2011-04-15 12:00:00,26.05,26.12,26.01,26.06,457500.0,18.5841,18.6341,18.5556,18.5913,457500.0
2011-04-15 12:30:00,26.06,26.13,26.01,26.08,610000.0,18.5913,18.6412,18.5556,18.6055,610000.0
2011-04-15 13:00:00,26.09,26.15,26.05,26.11,803500.0,18.6127,18.6555,18.5841,18.6269,803500.0
2011-04-15 13:30:00,26.12,26.15,26.05,26.15,778000.0,18.6341,18.6555,18.5841,18.6555,778000.0
2011-04-15 14:00:00,26.15,26.17,26.09,26.14,436000.0,18.6555,18.6697,18.6127,18.6483,436000.0
2011-04-15 14:30:00,26.14,26.16,26.05,26.09,588000.0,18.6483,18.6626,18.5841,18.6127,588000.0
2011-04-15 15:00:00,26.09,26.1,25.99,26.04,967500.0,18.6127,18.6198,18.5413,18.577,967500.0
2011-04-15 15:30:00,26.04,26.11,25.99,26.0,1932500.0,18.577,18.6269,18.5413,18.5485,1932500.0
2011-04-18 09:30:00,25.73,26.34,25.52,26.16,3746000.0,18.3558,18.791,18.206,18.6626,3746000.0
2011-04-18 10:00:00,26.16,26.19,25.84,26.08,1509500.0,18.6626,18.684,18.4343,18.6055,1509500.0
2011-04-18 10:30:00,26.08,26.24,26.05,26.06,735500.0,18.6055,18.7197,18.5841,18.5913,735500.0
2011-04-18 11:00:00,26.05,26.23,25.97,26.16,605500.0,18.5841,18.7125,18.5271,18.6626,605500.0
2011-04-18 11:30:00,26.16,26.2,26.08,26.14,638000.0,18.6626,18.6911,18.6055,18.6483,638000.0
2011-04-18 12:00:00,26.14,26.17,26.01,26.16,263000.0,18.6483,18.6697,18.5556,18.6626,263000.0
2011-04-18 12:30:00,26.15,26.17,26.02,26.02,317000.0,18.6555,18.6697,18.5627,18.5627,317000.0
2011-04-18 13:00:00,26.03,26.06,25.95,25.99,416000.0,18.5699,18.5913,18.5128,18.5413,416000.0
2011-04-18 13:30:00,25.99,26.04,25.96,26.02,561500.0,18.5413,18.577,18.5199,18.5627,561500.0
2011-04-18 14:00:00,26.01,26.25,25.98,26.2,782000.0,18.5556,18.7268,18.5342,18.6911,782000.0
2011-04-18 14:30:00,26.2,26.48,26.18,26.48,637500.0,18.6911,18.8909,18.6769,18.8909,637500.0
2011-04-18 15:00:00,26.47,26.64,26.38,26.56,934500.0,18.8838,19.005,18.8195,18.948,934500.0
2011-04-18 15:30:00,26.57,26.63,26.54,26.59,1470500.0,18.9551,18.9979,18.9337,18.9694,1470500.0
2011-04-19 09:30:00,26.57,27.05,26.46,26.98,1853000.0,18.9551,19.2975,18.8766,19.2476,1853000.0
2011-04-19 10:00:00,26.97,27.1,26.77,27.0,986500.0,19.2405,19.3332,19.0978,19.2619,986500.0
2011-04-19 10:30:00,27.0,27.05,26.77,26.83,744000.0,19.2619,19.2975,19.0978,19.1406,744000.0
2011-04-19 11:00:00,26.83,26.98,26.72,26.87,547500.0,19.1406,19.2476,19.0621,19.1691,547500.0
2011-04-19 11:30:00,26.87,27.04,26.85,27.03,508500.0,19.1691,19.2904,19.1548,19.2833,508500.0
2011-04-19 12:00:00,27.03,27.08,26.91,26.96,462500.0,19.2833,19.3189,19.1977,19.2333,462500.0
2011-04-19 12:30:00,26.94,26.96,26.83,26.83,369500.0,19.2191,19.2333,19.1406,19.1406,369500.0
2011-04-19 13:00:00,26.84,27.02,26.84,26.92,567500.0,19.1477,19.2761,19.1477,19.2048,567500.0
2011-04-19 13:30:00,26.92,26.96,26.88,26.9,434500.0,19.2048,19.2333,19.1762,19.1905,434500.0
2011-04-19 14:00:00,26.92,27.01,26.88,26.92,376500.0,19.2048,19.269,19.1762,19.2048,376500.0
2011-04-19 14:30:00,26.92,27.1,26.9,27.02,603500.0,19.2048,19.3332,19.1905,19.2761,603500.0
2011-04-19 15:00:00,27.01,27.09,26.89,26.9,706500.0,19.269,19.3261,19.1834,19.1905,706500.0
2011-04-19 15:30:00,26.9,27.01,26.86,27.0,1724000.0,19.1905,19.269,19.162,19.2619,1724000.0
2011-04-20 09:30:00,27.2,27.33,26.41,26.48,2215000.0,19.4045,19.4973,18.841,18.8909,2215000.0
2011-04-20 10:00:00,26.48,26.64,26.44,26.57,1636500.0,18.8909,19.005,18.8624,18.9551,1636500.0
2011-04-20 10:30:00,26.57,26.68,26.54,26.64,1119000.0,18.9551,19.0336,18.9337,19.005,1119000.0
2011-04-20 11:00:00,26.65,26.66,26.48,26.56,658000.0,19.0122,19.0193,18.8909,18.948,658000.0
2011-04-20 11:30:00,26.55,26.83,26.55,26.8,612500.0,18.9408,19.1406,18.9408,19.1192,612500.0
2011-04-20 12:00:00,26.81,26.81,26.48,26.51,490000.0,19.1263,19.1263,18.8909,18.9123,490000.0
2011-04-20 12:30:00,26.51,26.68,26.51,26.54,412500.0,18.9123,19.0336,18.9123,18.9337,412500.0
2011-04-20 13:00:00,26.54,26.55,26.44,26.49,496000.0,18.9337,18.9408,18.8624,18.898,496000.0
2011-04-20 13:30:00,26.49,26.6,26.45,26.53,313500.0,18.898,18.9765,18.8695,18.9266,313500.0
2011-04-20 14:00:00,26.53,26.6,26.5,26.54,393000.0,18.9266,18.9765,18.9052,18.9337,393000.0
2011-04-20 14:30:00,26.54,26.62,26.51,26.59,627000.0,18.9337,18.9908,18.9123,18.9694,627000.0
2011-04-20 15:00:00,26.6,26.64,26.51,26.63,608500.0,18.9765,19.005,18.9123,18.9979,608500.0
2011-04-20 15:30:00,26.63,26.64,26.59,26.64,1031000.0,18.9979,19.005,18.9694,19.005,1031000.0
2011-04-21 09:30:00,26.79,27.5,26.72,27.27,1634500.0,19.112,19.6186,19.0621,19.4545,1634500.0
2011-04-21 10:00:00,27.27,27.35,27.14,27.34,1267000.0,19.4545,19.5115,19.3617,19.5044,1267000.0
2011-04-21 10:30:00,27.35,27.77,27.31,27.66,1001000.0,19.5115,19.8112,19.483,19.7327,1001000.0
2011-04-21 11:00:00,27.65,27.71,27.51,27.57,899500.0,19.7256,19.7684,19.6257,19.6685,899500.0
2011-04-21 11:30:00,27.58,27.71,27.58,27.68,380500.0,19.6756,19.7684,19.6756,19.747,380500.0
2011-04-21 12:00:00,27.66,27.66,27.51,27.63,256500.0,19.7327,19.7327,19.6257,19.7113,256500.0
2011-04-21 12:30:00,27.62,27.74,27.61,27.72,326000.0,19.7042,19.7898,19.697,19.7755,326000.0
2011-04-21 13:00:00,27.72,27.74,27.68,27.71,280000.0,19.7755,19.7898,19.747,19.7684,280000.0
2011-04-21 13:30:00,27.73,27.79,27.58,27.61,390000.0,19.7826,19.8254,19.6756,19.697,390000.0
2011-04-21 14:00:00,27.61,27.62,27.53,27.59,291000.0,19.697,19.7042,19.64,19.6828,291000.0
2011-04-21 14:30:00,27.58,27.74,27.57,27.72,287000.0,19.6756,19.7898,19.6685,19.7755,287000.0
2011-04-21 15:00:00,27.72,27.74,27.53,27.54,691500.0,19.7755,19.7898,19.64,19.6471,691500.0
2011-04-21 15:30:00,27.54,27.78,27.52,27.77,1455000.0,19.6471,19.8183,19.6328,19.8112,1455000.0
2011-04-25 09:30:00,27.81,28.17,27.79,27.94,832500.0,19.8397,20.0965,19.8254,19.9325,832500.0
2011-04-25 10:00:00,27.98,28.02,27.62,27.71,1162500.0,19.961,19.9895,19.7042,19.7684,1162500.0
2011-04-25 10:30:00,27.7,27.85,27.61,27.76,710000.0,19.7612,19.8682,19.697,19.804,710000.0
2011-04-25 11:00:00,27.76,27.84,27.62,27.69,511000.0,19.804,19.8611,19.7042,19.7541,511000.0
2011-04-25 11:30:00,27.71,27.79,27.63,27.72,330500.0,19.7684,19.8254,19.7113,19.7755,330500.0
2011-04-25 12:00:00,27.72,27.77,27.65,27.75,227500.0,19.7755,19.8112,19.7256,19.7969,227500.0
2011-04-25 12:30:00,27.76,27.86,27.65,27.85,465500.0,19.804,19.8754,19.7256,19.8682,465500.0
2011-04-25 13:00:00,27.85,27.89,27.74,27.79,449500.0,19.8682,19.8968,19.7898,19.8254,449500.0
2011-04-25 13:30:00,27.79,27.84,27.68,27.73,197000.0,19.8254,19.8611,19.747,19.7826,197000.0
2011-04-25 14:00:00,27.71,27.77,27.65,27.68,231000.0,19.7684,19.8112,19.7256,19.747,231000.0
2011-04-25 14:30:00,27.67,27.86,27.66,27.78,331500.0,19.7398,19.8754,19.7327,19.8183,331500.0
2011-04-25 15:00:00,27.78,27.83,27.69,27.8,365500.0,19.8183,19.854,19.7541,19.8326,365500.0
2011-04-25 15:30:00,27.8,27.84,27.73,27.79,909500.0,19.8326,19.8611,19.7826,19.8254,909500.0
2011-04-26 09:30:00,28.09,28.2,27.84,27.96,1099500.0,20.0395,20.1179,19.8611,19.9467,1099500.0
2011-04-26 10:00:00,27.96,28.08,27.91,27.97,794000.0,19.9467,20.0323,19.9111,19.9539,794000.0
2011-04-26 10:30:00,27.98,28.1,27.98,28.09,725000.0,19.961,20.0466,19.961,20.0395,725000.0
2011-04-26 11:00:00,28.09,28.27,28.08,28.19,610000.0,20.0395,20.1679,20.0323,20.1108,610000.0
2011-04-26 11:30:00,28.2,28.26,28.09,28.23,355000.0,20.1179,20.1607,20.0395,20.1393,355000.0
2011-04-26 12:00:00,28.21,28.23,28.06,28.15,447000.0,20.1251,20.1393,20.0181,20.0823,447000.0
2011-04-26 12:30:00,28.16,28.17,28.09,28.11,418000.0,20.0894,20.0965,20.0395,20.0537,418000.0
2011-04-26 13:00:00,28.1,28.12,28.02,28.12,377000.0,20.0466,20.0609,19.9895,20.0609,377000.0
2011-04-26 13:30:00,28.11,28.11,27.95,27.96,347000.0,20.0537,20.0537,19.9396,19.9467,347000.0
2011-04-26 14:00:00,27.96,28.0,27.9,27.95,299500.0,19.9467,19.9753,19.9039,19.9396,299500.0
2011-04-26 14:30:00,27.95,28.06,27.93,28.04,419000.0,19.9396,20.0181,19.9253,20.0038,419000.0
2011-04-26 15:00:00,28.04,28.13,28.02,28.13,412500.0,20.0038,20.068,19.9895,20.068,412500.0
2011-04-26 15:30:00,28.14,28.14,28.03,28.07,1017000.0,20.0751,20.0751,19.9967,20.0252,1017000.0
2011-04-27 09:30:00,28.18,28.3,27.69,27.86,838500.0,20.1037,20.1893,19.7541,19.8754,838500.0
2011-04-27 10:00:00,27.86,27.9,27.27,27.35,1281500.0,19.8754,19.9039,19.4545,19.5115,1281500.0
2011-04-27 10:30:00,27.34,27.46,27.3,27.41,693500.0,19.5044,19.59,19.4759,19.5544,693500.0
2011-04-27 11:00:00,27.42,27.47,27.38,27.41,329000.0,19.5615,19.5972,19.533,19.5544,329000.0
2011-04-27 11:30:00,27.42,27.57,27.42,27.54,339500.0,19.5615,19.6685,19.5615,19.6471,339500.0
2011-04-27 12:00:00,27.55,27.59,27.42,27.47,303500.0,19.6542,19.6828,19.5615,19.5972,303500.0
2011-04-27 12:30:00,27.47,27.65,27.37,27.38,605000.0,19.5972,19.7256,19.5258,19.533,605000.0
2011-04-27 13:00:00,27.38,27.78,27.37,27.72,485000.0,19.533,19.8183,19.5258,19.7755,485000.0
2011-04-27 13:30:00,27.72,27.87,27.69,27.85,306500.0,19.7755,19.8825,19.7541,19.8682,306500.0
2011-04-27 14:00:00,27.86,27.86,27.64,27.66,431000.0,19.8754,19.8754,19.7184,19.7327,431000.0
2011-04-27 14:30:00,27.68,27.72,27.59,27.7,360000.0,19.747,19.7755,19.6828,19.7612,360000.0
2011-04-27 15:00:00,27.7,27.79,27.7,27.77,563000.0,19.7612,19.8254,19.7612,19.8112,563000.0
2011-04-27 15:30:00,27.78,27.93,27.77,27.87,863500.0,19.8183,19.9253,19.8112,19.8825,863500.0
2011-04-28 09:30:00,27.82,28.58,27.62,28.57,1516000.0,19.8468,20.389,19.7042,20.3819,1516000.0
2011-04-28 10:00:00,28.57,28.66,28.05,28.39,1991500.0,20.3819,20.4461,20.0109,20.2535,1991500.0
2011-04-28 10:30:00,28.4,28.48,28.28,28.41,650000.0,20.2606,20.3177,20.175,20.2678,650000.0
2011-04-28 11:00:00,28.41,28.41,28.19,28.33,536000.0,20.2678,20.2678,20.1108,20.2107,536000.0
2011-04-28 11:30:00,28.32,28.42,28.28,28.33,679000.0,20.2035,20.2749,20.175,20.2107,679000.0
2011-04-28 12:00:00,28.33,28.34,28.2,28.29,615000.0,20.2107,20.2178,20.1179,20.1821,615000.0
2011-04-28 12:30:00,28.3,28.34,28.2,28.3,632000.0,20.1893,20.2178,20.1179,20.1893,632000.0
2011-04-28 13:00:00,28.3,28.35,28.2,28.25,1022000.0,20.1893,20.225,20.1179,20.1536,1022000.0
2011-04-28 13:30:00,28.24,28.24,27.9,28.01,1362000.0,20.1465,20.1465,19.9039,19.9824,1362000.0
2011-04-28 14:00:00,28.01,28.01,27.8,27.8,564000.0,19.9824,19.9824,19.8326,19.8326,564000.0
2011-04-28 14:30:00,27.81,27.86,27.65,27.65,1068500.0,19.8397,19.8754,19.7256,19.7256,1068500.0
2011-04-28 15:00:00,27.65,27.67,27.47,27.62,867000.0,19.7256,19.7398,19.5972,19.7042,867000.0
2011-04-28 15:30:00,27.62,27.83,27.58,27.79,1534000.0,19.7042,19.854,19.6756,19.8254,1534000.0
2011-04-29 09:30:00,27.91,28.2,27.78,27.86,964000.0,19.9111,20.1179,19.8183,19.8754,964000.0
2011-04-29 10:00:00,27.86,28.14,27.82,28.08,360500.0,19.8754,20.0751,19.8468,20.0323,360500.0
2011-04-29 10:30:00,28.08,28.12,27.9,28.0,414500.0,20.0323,20.0609,19.9039,19.9753,414500.0
2011-04-29 11:00:00,28.01,28.14,27.96,28.08,256000.0,19.9824,20.0751,19.9467,20.0323,256000.0
2011-04-29 11:30:00,28.06,28.27,28.06,28.26,433000.0,20.0181,20.1679,20.0181,20.1607,433000.0
2011-04-29 12:00:00,28.24,28.39,28.23,28.38,295000.0,20.1465,20.2535,20.1393,20.2464,295000.0
2011-04-29 12:30:00,28.38,28.39,28.28,28.3,306500.0,20.2464,20.2535,20.175,20.1893,306500.0
2011-04-29 13:00:00,28.3,28.32,28.25,28.31,401000.0,20.1893,20.2035,20.1536,20.1964,401000.0
2011-04-29 13:30:00,28.31,28.34,28.25,28.28,136000.0,20.1964,20.2178,20.1536,20.175,136000.0
2011-04-29 14:00:00,28.28,28.35,28.28,28.35,220000.0,20.175,20.225,20.175,20.225,220000.0
2011-04-29 14:30:00,28.35,28.5,28.34,28.39,466500.0,20.225,20.332,20.2178,20.2535,466500.0
2011-04-29 15:00:00,28.39,28.39,28.16,28.2,500500.0,20.2535,20.2535,20.0894,20.1179,500500.0
2011-04-29 15:30:00,28.2,28.36,28.19,28.31,869000.0,20.1179,20.2321,20.1108,20.1964,869000.0
2011-05-02 09:30:00,28.43,28.47,27.75,27.88,1086500.0,20.282,20.3106,19.7969,19.8897,1086500.0
2011-05-02 10:00:00,27.87,28.43,27.87,28.28,928500.0,19.8825,20.282,19.8825,20.175,928500.0
2011-05-02 10:30:00,28.27,28.43,28.2,28.34,532500.0,20.1679,20.282,20.1179,20.2178,532500.0
2011-05-02 11:00:00,28.36,28.4,28.12,28.13,289000.0,20.2321,20.2606,20.0609,20.068,289000.0
2011-05-02 11:30:00,28.12,28.17,28.0,28.05,591500.0,20.0609,20.0965,19.9753,20.0109,591500.0
2011-05-02 12:00:00,28.07,28.19,27.86,27.88,247000.0,20.0252,20.1108,19.8754,19.8897,247000.0
2011-05-02 12:30:00,27.87,27.97,27.77,27.9,344500.0,19.8825,19.9539,19.8112,19.9039,344500.0
2011-05-02 13:00:00,27.92,28.15,27.92,28.15,259500.0,19.9182,20.0823,19.9182,20.0823,259500.0
2011-05-02 13:30:00,28.15,28.16,28.06,28.11,231500.0,20.0823,20.0894,20.0181,20.0537,231500.0
2011-05-02 14:00:00,28.11,28.15,28.0,28.09,288000.0,20.0537,20.0823,19.9753,20.0395,288000.0
2011-05-02 14:30:00,28.09,28.21,28.08,28.09,380000.0,20.0395,20.1251,20.0323,20.0395,380000.0
2011-05-02 15:00:00,28.1,28.16,27.99,27.99,390000.0,20.0466,20.0894,19.9681,19.9681,390000.0
2011-05-02 15:30:00,28.0,28.0,27.75,27.89,977000.0,19.9753,19.9753,19.7969,19.8968,977000.0
2011-05-03 09:30:00,27.85,27.99,27.56,27.64,544000.0,19.8682,19.9681,19.6614,19.7184,544000.0
2011-05-03 10:00:00,27.65,27.75,27.5,27.52,339000.0,19.7256,19.7969,19.6186,19.6328,339000.0
2011-05-03 10:30:00,27.5,27.53,27.07,27.2,954000.0,19.6186,19.64,19.3118,19.4045,954000.0
2011-05-03 11:00:00,27.2,27.45,27.16,27.3,587000.0,19.4045,19.5829,19.376,19.4759,587000.0
2011-05-03 11:30:00,27.31,27.46,27.21,27.25,622000.0,19.483,19.59,19.4117,19.4402,622000.0
2011-05-03 12:00:00,27.26,27.39,27.17,27.2,191000.0,19.4473,19.5401,19.3831,19.4045,191000.0
2011-05-03 12:30:00,27.19,27.19,26.98,27.04,373500.0,19.3974,19.3974,19.2476,19.2904,373500.0
2011-05-03 13:00:00,27.04,27.12,26.97,27.0,357000.0,19.2904,19.3475,19.2405,19.2619,357000.0
2011-05-03 13:30:00,27.0,27.03,26.78,26.81,418000.0,19.2619,19.2833,19.1049,19.1263,418000.0
2011-05-03 14:00:00,26.82,26.84,26.67,26.76,627000.0,19.1334,19.1477,19.0264,19.0906,627000.0
2011-05-03 14:30:00,26.75,26.77,26.62,26.65,675500.0,19.0835,19.0978,18.9908,19.0122,675500.0
2011-05-03 15:00:00,26.64,26.71,26.58,26.61,1114500.0,19.005,19.055,18.9622,18.9836,1114500.0
2011-05-03 15:30:00,26.61,26.74,26.43,26.59,2750500.0,18.9836,19.0764,18.8552,18.9694,2750500.0
2011-05-04 09:30:00,26.66,26.69,26.17,26.29,1000500.0,19.0193,19.0407,18.6697,18.7553,1000500.0
2011-05-04 10:00:00,26.28,26.28,26.0,26.01,688000.0,18.7482,18.7482,18.5485,18.5556,688000.0
2011-05-04 10:30:00,26.01,26.09,25.85,26.0,831000.0,18.5556,18.6127,18.4414,18.5485,831000.0
2011-05-04 11:00:00,25.99,26.02,25.7,25.7,630000.0,18.5413,18.5627,18.3344,18.3344,630000.0
2011-05-04 11:30:00,25.7,25.78,25.6,25.67,667000.0,18.3344,18.3915,18.2631,18.313,667000.0
2011-05-04 12:00:00,25.66,25.77,25.61,25.68,436000.0,18.3059,18.3844,18.2702,18.3202,436000.0
2011-05-04 12:30:00,25.66,25.76,25.64,25.73,737500.0,18.3059,18.3772,18.2916,18.3558,737500.0
2011-05-04 13:00:00,25.71,26.04,25.69,26.0,747000.0,18.3416,18.577,18.3273,18.5485,747000.0
2011-05-04 13:30:00,26.03,26.16,26.0,26.12,575500.0,18.5699,18.6626,18.5485,18.6341,575500.0
2011-05-04 14:00:00,26.12,26.29,25.9,26.26,588000.0,18.6341,18.7553,18.4771,18.7339,588000.0
2011-05-04 14:30:00,26.27,26.35,26.17,26.19,407500.0,18.7411,18.7981,18.6697,18.684,407500.0
2011-05-04 15:00:00,26.19,26.25,26.04,26.19,414000.0,18.684,18.7268,18.577,18.684,414000.0
2011-05-04 15:30:00,26.19,26.22,25.99,26.05,1218500.0,18.684,18.7054,18.5413,18.5841,1218500.0
2011-05-05 09:30:00,25.84,26.43,25.46,26.4,1173500.0,18.4343,18.8552,18.1632,18.8338,1173500.0
2011-05-05 10:00:00,26.42,26.74,26.28,26.34,891500.0,18.8481,19.0764,18.7482,18.791,891500.0
2011-05-05 10:30:00,26.32,26.57,26.24,26.55,708500.0,18.7767,18.9551,18.7197,18.9408,708500.0
2011-05-05 11:00:00,26.56,26.6,26.1,26.21,1034500.0,18.948,18.9765,18.6198,18.6983,1034500.0
2011-05-05 11:30:00,26.23,26.54,26.23,26.36,387000.0,18.7125,18.9337,18.7125,18.8053,387000.0
2011-05-05 12:00:00,26.37,26.55,26.33,26.43,448500.0,18.8124,18.9408,18.7839,18.8552,448500.0
2011-05-05 12:30:00,26.41,26.48,26.33,26.47,321500.0,18.841,18.8909,18.7839,18.8838,321500.0
2011-05-05 13:00:00,26.47,26.57,26.44,26.46,437000.0,18.8838,18.9551,18.8624,18.8766,437000.0
2011-05-05 13:30:00,26.46,26.48,26.31,26.34,478500.0,18.8766,18.8909,18.7696,18.791,478500.0
2011-05-05 14:00:00,26.33,26.35,26.09,26.21,603000.0,18.7839,18.7981,18.6127,18.6983,603000.0
2011-05-05 14:30:00,26.21,26.27,26.09,26.1,599500.0,18.6983,18.7411,18.6127,18.6198,599500.0
2011-05-05 15:00:00,26.09,26.17,25.73,25.76,1184000.0,18.6127,18.6697,18.3558,18.3772,1184000.0
2011-05-05 15:30:00,25.74,26.25,25.74,25.86,1449500.0,18.363,18.7268,18.363,18.4486,1449500.0
2011-05-06 09:30:00,26.82,27.6,26.82,27.2,3663000.0,19.1334,19.6899,19.1334,19.4045,3663000.0
2011-05-06 10:00:00,27.22,28.19,27.22,28.14,3567000.0,19.4188,20.1108,19.4188,20.0751,3567000.0
2011-05-06 10:30:00,28.14,28.14,27.85,27.92,1640000.0,20.0751,20.0751,19.8682,19.9182,1640000.0
2011-05-06 11:00:00,27.92,28.02,27.8,27.89,1155500.0,19.9182,19.9895,19.8326,19.8968,1155500.0
2011-05-06 11:30:00,27.88,27.92,27.65,27.67,1133000.0,19.8897,19.9182,19.7256,19.7398,1133000.0
2011-05-06 12:00:00,27.65,27.71,27.4,27.51,783500.0,19.7256,19.7684,19.5472,19.6257,783500.0
2011-05-06 12:30:00,27.5,27.73,27.47,27.66,934500.0,19.6186,19.7826,19.5972,19.7327,934500.0
2011-05-06 13:00:00,27.66,27.72,27.3,27.61,862500.0,19.7327,19.7755,19.4759,19.697,862500.0
2011-05-06 13:30:00,27.6,27.75,27.51,27.67,532500.0,19.6899,19.7969,19.6257,19.7398,532500.0
2011-05-06 14:00:00,27.66,27.66,27.31,27.31,720500.0,19.7327,19.7327,19.483,19.483,720500.0
2011-05-06 14:30:00,27.33,27.56,27.13,27.53,885500.0,19.4973,19.6614,19.3546,19.64,885500.0
2011-05-06 15:00:00,27.53,27.65,27.43,27.45,708500.0,19.64,19.7256,19.5686,19.5829,708500.0
2011-05-06 15:30:00,27.45,27.66,27.42,27.54,1463000.0,19.5829,19.7327,19.5615,19.6471,1463000.0
2011-05-09 09:30:00,27.6,28.11,27.57,27.71,1269000.0,19.6899,20.0537,19.6685,19.7684,1269000.0
2011-05-09 10:00:00,27.71,27.92,27.61,27.77,522500.0,19.7684,19.9182,19.697,19.8112,522500.0
2011-05-09 10:30:00,27.77,27.89,27.69,27.86,430500.0,19.8112,19.8968,19.7541,19.8754,430500.0
2011-05-09 11:00:00,27.86,28.1,27.82,28.06,438000.0,19.8754,20.0466,19.8468,20.0181,438000.0
2011-05-09 11:30:00,28.06,28.1,27.99,28.07,396500.0,20.0181,20.0466,19.9681,20.0252,396500.0
2011-05-09 12:00:00,28.07,28.19,28.02,28.08,608500.0,20.0252,20.1108,19.9895,20.0323,608500.0
2011-05-09 12:30:00,28.08,28.09,27.99,28.01,501500.0,20.0323,20.0395,19.9681,19.9824,501500.0
2011-05-09 13:00:00,28.01,28.2,27.99,28.16,437000.0,19.9824,20.1179,19.9681,20.0894,437000.0
2011-05-09 13:30:00,28.17,28.29,28.16,28.25,540500.0,20.0965,20.1821,20.0894,20.1536,540500.0
2011-05-09 14:00:00,28.25,28.37,28.19,28.37,807000.0,20.1536,20.2392,20.1108,20.2392,807000.0
2011-05-09 14:30:00,28.37,28.47,28.35,28.45,734500.0,20.2392,20.3106,20.225,20.2963,734500.0
2011-05-09 15:00:00,28.45,28.63,28.4,28.5,1037000.0,20.2963,20.4247,20.2606,20.332,1037000.0
2011-05-09 15:30:00,28.51,28.59,28.48,28.56,1591000.0,20.3391,20.3962,20.3177,20.3748,1591000.0
2011-05-10 09:30:00,28.72,28.8,28.24,28.57,1344000.0,20.4889,20.546,20.1465,20.3819,1344000.0
2011-05-10 10:00:00,28.6,28.65,28.38,28.39,725500.0,20.4033,20.439,20.2464,20.2535,725500.0
2011-05-10 10:30:00,28.38,28.56,28.34,28.53,510000.0,20.2464,20.3748,20.2178,20.3534,510000.0
2011-05-10 11:00:00,28.53,28.55,28.4,28.5,301000.0,20.3534,20.3676,20.2606,20.332,301000.0
2011-05-10 11:30:00,28.51,28.51,28.3,28.3,540500.0,20.3391,20.3391,20.1893,20.1893,540500.0
2011-05-10 12:00:00,28.3,28.39,28.3,28.32,496500.0,20.1893,20.2535,20.1893,20.2035,496500.0
2011-05-10 12:30:00,28.32,28.33,28.06,28.19,737500.0,20.2035,20.2107,20.0181,20.1108,737500.0
2011-05-10 13:00:00,28.2,28.21,28.12,28.21,287500.0,20.1179,20.1251,20.0609,20.1251,287500.0
2011-05-10 13:30:00,28.2,28.31,28.14,28.22,380000.0,20.1179,20.1964,20.0751,20.1322,380000.0
2011-05-10 14:00:00,28.23,28.3,28.14,28.2,459000.0,20.1393,20.1893,20.0751,20.1179,459000.0
2011-05-10 14:30:00,28.2,28.37,28.14,28.29,576500.0,20.1179,20.2392,20.0751,20.1821,576500.0
2011-05-10 15:00:00,28.29,28.36,28.25,28.29,732000.0,20.1821,20.2321,20.1536,20.1821,732000.0
2011-05-10 15:30:00,28.29,28.31,28.17,28.3,1242000.0,20.1821,20.1964,20.0965,20.1893,1242000.0
2011-05-11 09:30:00,28.15,28.15,27.64,27.87,1443000.0,20.0823,20.0823,19.7184,19.8825,1443000.0
2011-05-11 10:00:00,27.86,27.95,27.8,27.85,815500.0,19.8754,19.9396,19.8326,19.8682,815500.0
2011-05-11 10:30:00,27.85,27.92,27.71,27.75,675500.0,19.8682,19.9182,19.7684,19.7969,675500.0
2011-05-11 11:00:00,27.75,28.1,27.72,28.06,786000.0,19.7969,20.0466,19.7755,20.0181,786000.0
2011-05-11 11:30:00,28.08,28.09,27.68,27.71,438500.0,20.0323,20.0395,19.747,19.7684,438500.0
2011-05-11 12:00:00,27.71,27.72,27.23,27.32,874000.0,19.7684,19.7755,19.4259,19.4901,874000.0
2011-05-11 12:30:00,27.32,27.51,27.24,27.32,685500.0,19.4901,19.6257,19.4331,19.4901,685500.0
2011-05-11 13:00:00,27.33,27.37,27.22,27.28,547000.0,19.4973,19.5258,19.4188,19.4616,547000.0
2011-05-11 13:30:00,27.28,27.42,27.09,27.4,610500.0,19.4616,19.5615,19.3261,19.5472,610500.0
2011-05-11 14:00:00,27.41,27.42,27.21,27.31,493500.0,19.5544,19.5615,19.4117,19.483,493500.0
2011-05-11 14:30:00,27.31,27.45,27.29,27.34,492000.0,19.483,19.5829,19.4687,19.5044,492000.0
2011-05-11 15:00:00,27.34,27.46,27.26,27.41,424500.0,19.5044,19.59,19.4473,19.5544,424500.0
2011-05-11 15:30:00,27.41,27.52,27.31,27.47,1148000.0,19.5544,19.6328,19.483,19.5972,1148000.0
2011-05-12 09:30:00,27.39,27.4,26.63,26.72,1200000.0,19.5546,19.5617,19.012,19.0762,1200000.0
2011-05-12 10:00:00,26.72,26.96,26.54,26.95,1032500.0,19.0762,19.2476,18.9477,19.2404,1032500.0
2011-05-12 10:30:00,26.92,27.22,26.9,27.1,969000.0,19.219,19.4332,19.2047,19.3475,969000.0
2011-05-12 11:00:00,27.08,27.2,27.0,27.2,394500.0,19.3332,19.4189,19.2761,19.4189,394500.0
2011-05-12 11:30:00,27.2,27.38,27.15,27.19,619000.0,19.4189,19.5474,19.3832,19.4118,619000.0
2011-05-12 12:00:00,27.19,27.23,27.04,27.17,536000.0,19.4118,19.4403,19.3047,19.3975,536000.0
2011-05-12 12:30:00,27.18,27.27,27.12,27.25,240000.0,19.4046,19.4689,19.3618,19.4546,240000.0
2011-05-12 13:00:00,27.27,27.4,27.25,27.38,544000.0,19.4689,19.5617,19.4546,19.5474,544000.0
2011-05-12 13:30:00,27.39,27.42,27.16,27.21,429500.0,19.5546,19.576,19.3904,19.426,429500.0
2011-05-12 14:00:00,27.22,27.34,27.08,27.1,346500.0,19.4332,19.5189,19.3332,19.3475,346500.0
2011-05-12 14:30:00,27.1,27.16,27.05,27.08,411500.0,19.3475,19.3904,19.3118,19.3332,411500.0
2011-05-12 15:00:00,27.06,27.1,26.96,27.0,436000.0,19.319,19.3475,19.2476,19.2761,436000.0
2011-05-12 15:30:00,27.0,27.04,26.87,27.01,1090000.0,19.2761,19.3047,19.1833,19.2833,1090000.0
2011-05-13 09:30:00,27.27,27.31,26.77,26.93,524500.0,19.4689,19.4974,19.1119,19.2261,524500.0
2011-05-13 10:00:00,26.95,27.13,26.62,27.04,613000.0,19.2404,19.3689,19.0048,19.3047,613000.0
2011-05-13 10:30:00,27.04,27.33,27.04,27.23,491500.0,19.3047,19.5117,19.3047,19.4403,491500.0
2011-05-13 11:00:00,27.21,27.28,27.06,27.06,463500.0,19.426,19.476,19.319,19.319,463500.0
2011-05-13 11:30:00,27.04,27.32,27.03,27.13,475500.0,19.3047,19.5046,19.2975,19.3689,475500.0
2011-05-13 12:00:00,27.13,27.18,26.92,27.13,976000.0,19.3689,19.4046,19.219,19.3689,976000.0
2011-05-13 12:30:00,27.12,27.2,26.95,27.0,1133500.0,19.3618,19.4189,19.2404,19.2761,1133500.0
2011-05-13 13:00:00,27.02,27.12,26.98,27.04,411000.0,19.2904,19.3618,19.2618,19.3047,411000.0
2011-05-13 13:30:00,27.07,27.16,27.01,27.02,350000.0,19.3261,19.3904,19.2833,19.2904,350000.0
2011-05-13 14:00:00,27.02,27.03,26.93,26.96,460000.0,19.2904,19.2975,19.2261,19.2476,460000.0
2011-05-13 14:30:00,26.96,26.98,26.65,26.67,490000.0,19.2476,19.2618,19.0262,19.0405,490000.0
2011-05-13 15:00:00,26.68,26.75,26.63,26.65,522500.0,19.0477,19.0976,19.012,19.0262,522500.0
2011-05-13 15:30:00,26.66,26.78,26.64,26.71,948000.0,19.0334,19.1191,19.0191,19.0691,948000.0
2011-05-16 09:30:00,26.86,27.53,26.56,27.36,1127500.0,19.1762,19.6545,18.962,19.5331,1127500.0
2011-05-16 10:00:00,27.34,27.65,27.34,27.65,880000.0,19.5189,19.7402,19.5189,19.7402,880000.0
2011-05-16 10:30:00,27.65,27.7,27.53,27.68,604000.0,19.7402,19.7759,19.6545,19.7616,604000.0
2011-05-16 11:00:00,27.67,27.76,27.6,27.63,563500.0,19.7545,19.8187,19.7045,19.7259,563500.0
2011-05-16 11:30:00,27.62,27.66,27.36,27.42,467000.0,19.7188,19.7473,19.5331,19.576,467000.0
2011-05-16 12:00:00,27.43,27.45,27.29,27.31,220500.0,19.5831,19.5974,19.4832,19.4974,220500.0
2011-05-16 12:30:00,27.31,27.46,27.15,27.15,294000.0,19.4974,19.6045,19.3832,19.3832,294000.0
2011-05-16 13:00:00,27.14,27.29,27.06,27.29,342000.0,19.3761,19.4832,19.319,19.4832,342000.0
2011-05-16 13:30:00,27.28,27.44,27.23,27.25,269500.0,19.476,19.5903,19.4403,19.4546,269500.0
2011-05-16 14:00:00,27.22,27.31,27.03,27.03,251000.0,19.4332,19.4974,19.2975,19.2975,251000.0
2011-05-16 14:30:00,27.03,27.12,26.92,27.08,350500.0,19.2975,19.3618,19.219,19.3332,350500.0
2011-05-16 15:00:00,27.09,27.19,27.09,27.1,433500.0,19.3404,19.4118,19.3404,19.3475,433500.0
2011-05-16 15:30:00,27.1,27.18,26.96,26.99,900000.0,19.3475,19.4046,19.2476,19.269,900000.0
2011-05-17 09:30:00,26.93,26.96,26.62,26.78,630500.0,19.2261,19.2476,19.0048,19.1191,630500.0
2011-05-17 10:00:00,26.78,27.18,26.53,27.12,637000.0,19.1191,19.4046,18.9406,19.3618,637000.0
2011-05-17 10:30:00,27.13,27.16,26.75,26.83,447000.0,19.3689,19.3904,19.0976,19.1548,447000.0
2011-05-17 11:00:00,26.82,26.84,26.6,26.72,740000.0,19.1476,19.1619,18.9905,19.0762,740000.0
2011-05-17 11:30:00,26.72,26.87,26.68,26.8,713500.0,19.0762,19.1833,19.0477,19.1333,713500.0
2011-05-17 12:00:00,26.8,27.06,26.71,27.0,710500.0,19.1333,19.319,19.0691,19.2761,710500.0
2011-05-17 12:30:00,26.97,27.02,26.74,26.77,477000.0,19.2547,19.2904,19.0905,19.1119,477000.0
2011-05-17 13:00:00,26.77,26.92,26.76,26.89,288000.0,19.1119,19.219,19.1048,19.1976,288000.0
2011-05-17 13:30:00,26.91,26.97,26.87,26.9,254500.0,19.2119,19.2547,19.1833,19.2047,254500.0
2011-05-17 14:00:00,26.91,27.01,26.73,26.74,654000.0,19.2119,19.2833,19.0834,19.0905,654000.0
2011-05-17 14:30:00,26.74,26.91,26.69,26.9,418000.0,19.0905,19.2119,19.0548,19.2047,418000.0
2011-05-17 15:00:00,26.9,26.95,26.84,26.89,373000.0,19.2047,19.2404,19.1619,19.1976,373000.0
2011-05-17 15:30:00,26.9,26.98,26.8,26.85,990500.0,19.2047,19.2618,19.1333,19.169,990500.0
2011-05-18 09:30:00,27.06,27.5,26.81,27.5,833000.0,19.319,19.6331,19.1405,19.6331,833000.0
2011-05-18 10:00:00,27.5,27.83,27.43,27.82,2011000.0,19.6331,19.8687,19.5831,19.8615,2011000.0
2011-05-18 10:30:00,27.82,27.99,27.78,27.84,1214500.0,19.8615,19.9829,19.833,19.8758,1214500.0
2011-05-18 11:00:00,27.84,27.94,27.8,27.84,621500.0,19.8758,19.9472,19.8473,19.8758,621500.0
2011-05-18 11:30:00,27.84,27.86,27.75,27.83,573000.0,19.8758,19.8901,19.8116,19.8687,573000.0
2011-05-18 12:00:00,27.84,27.92,27.82,27.88,385500.0,19.8758,19.9329,19.8615,19.9044,385500.0
2011-05-18 12:30:00,27.87,27.93,27.84,27.9,400500.0,19.8972,19.9401,19.8758,19.9187,400500.0
2011-05-18 13:00:00,27.9,28.06,27.9,28.05,482500.0,19.9187,20.0329,19.9187,20.0257,482500.0
2011-05-18 13:30:00,28.05,28.33,28.01,28.26,1044500.0,20.0257,20.2256,19.9972,20.1757,1044500.0
2011-05-18 14:00:00,28.23,28.27,28.11,28.13,659500.0,20.1543,20.1828,20.0686,20.0829,659500.0
2011-05-18 14:30:00,28.13,28.16,27.93,27.96,872000.0,20.0829,20.1043,19.9401,19.9615,872000.0
2011-05-18 15:00:00,27.94,28.02,27.88,28.01,666500.0,19.9472,20.0043,19.9044,19.9972,666500.0
2011-05-18 15:30:00,28.02,28.07,27.98,28.04,1855500.0,20.0043,20.04,19.9758,20.0186,1855500.0
2011-05-19 09:30:00,28.24,28.89,28.12,28.81,1893000.0,20.1614,20.6254,20.0757,20.5683,1893000.0
2011-05-19 10:00:00,28.81,28.88,28.46,28.62,1020000.0,20.5683,20.6183,20.3185,20.4327,1020000.0
2011-05-19 10:30:00,28.6,28.62,28.38,28.4,658500.0,20.4184,20.4327,20.2613,20.2756,658500.0
2011-05-19 11:00:00,28.39,28.43,27.96,28.09,1617500.0,20.2685,20.297,19.9615,20.0543,1617500.0
2011-05-19 11:30:00,28.1,28.28,28.03,28.09,790500.0,20.0614,20.19,20.0115,20.0543,790500.0
2011-05-19 12:00:00,28.07,28.35,27.96,28.31,1131000.0,20.04,20.2399,19.9615,20.2114,1131000.0
2011-05-19 12:30:00,28.32,28.34,28.1,28.2,849000.0,20.2185,20.2328,20.0614,20.1328,849000.0
2011-05-19 13:00:00,28.21,28.22,28.1,28.12,272500.0,20.14,20.1471,20.0614,20.0757,272500.0
2011-05-19 13:30:00,28.11,28.22,27.85,27.88,602000.0,20.0686,20.1471,19.883,19.9044,602000.0
2011-05-19 14:00:00,27.88,27.88,27.76,27.81,779000.0,19.9044,19.9044,19.8187,19.8544,779000.0
2011-05-19 14:30:00,27.81,28.04,27.79,27.99,575000.0,19.8544,20.0186,19.8401,19.9829,575000.0
2011-05-19 15:00:00,27.99,28.21,27.97,28.18,851000.0,19.9829,20.14,19.9686,20.1186,851000.0
2011-05-19 15:30:00,28.17,28.3,28.13,28.28,1548500.0,20.1114,20.2042,20.0829,20.19,1548500.0
2011-05-20 09:30:00,28.24,28.24,27.83,27.94,1546500.0,20.1614,20.1614,19.8687,19.9472,1546500.0
2011-05-20 10:00:00,27.92,28.17,27.88,28.11,892500.0,19.9329,20.1114,19.9044,20.0686,892500.0
2011-05-20 10:30:00,28.11,28.2,27.85,27.94,1279500.0,20.0686,20.1328,19.883,19.9472,1279500.0
2011-05-20 11:00:00,27.95,27.95,27.72,27.9,1225500.0,19.9544,19.9544,19.7902,19.9187,1225500.0
2011-05-20 11:30:00,27.91,28.05,27.85,28.05,994500.0,19.9258,20.0257,19.883,20.0257,994500.0
2011-05-20 12:00:00,28.04,28.63,28.0,28.63,1398000.0,20.0186,20.4398,19.9901,20.4398,1398000.0
2011-05-20 12:30:00,28.63,28.8,28.59,28.76,1336000.0,20.4398,20.5612,20.4113,20.5326,1336000.0
2011-05-20 13:00:00,28.77,28.9,28.7,28.86,1057500.0,20.5398,20.6326,20.4898,20.604,1057500.0
2011-05-20 13:30:00,28.87,28.88,28.5,28.55,701500.0,20.6112,20.6183,20.347,20.3827,701500.0
2011-05-20 14:00:00,28.54,28.59,28.26,28.29,631500.0,20.3756,20.4113,20.1757,20.1971,631500.0
2011-05-20 14:30:00,28.31,28.34,28.0,28.01,1452500.0,20.2114,20.2328,19.9901,19.9972,1452500.0
2011-05-20 15:00:00,28.0,28.01,27.82,27.9,1910000.0,19.9901,19.9972,19.8615,19.9187,1910000.0
2011-05-20 15:30:00,27.92,28.02,27.78,27.8,2488500.0,19.9329,20.0043,19.833,19.8473,2488500.0
2011-05-23 09:30:00,27.88,28.43,27.5,28.39,2601500.0,19.9044,20.297,19.6331,20.2685,2601500.0
2011-05-23 10:00:00,28.39,28.78,28.35,28.59,2000000.0,20.2685,20.5469,20.2399,20.4113,2000000.0
2011-05-23 10:30:00,28.6,28.92,28.57,28.73,1880500.0,20.4184,20.6469,20.397,20.5112,1880500.0
2011-05-23 11:00:00,28.71,29.0,28.68,28.83,1156000.0,20.4969,20.704,20.4755,20.5826,1156000.0
2011-05-23 11:30:00,28.83,29.09,28.82,29.02,1382500.0,20.5826,20.7682,20.5755,20.7183,1382500.0
2011-05-23 12:00:00,29.04,29.11,28.88,29.04,970000.0,20.7325,20.7825,20.6183,20.7325,970000.0
2011-05-23 12:30:00,29.05,29.1,28.97,29.09,727000.0,20.7397,20.7754,20.6826,20.7682,727000.0
2011-05-23 13:00:00,29.08,29.21,29.03,29.19,1089000.0,20.7611,20.8539,20.7254,20.8396,1089000.0
2011-05-23 13:30:00,29.2,29.4,29.17,29.35,1342000.0,20.8468,20.9896,20.8254,20.9539,1342000.0
2011-05-23 14:00:00,29.35,29.49,29.29,29.47,1027000.0,20.9539,21.0538,20.911,21.0395,1027000.0
2011-05-23 14:30:00,29.46,29.59,29.34,29.34,1831000.0,21.0324,21.1252,20.9467,20.9467,1831000.0
2011-05-23 15:00:00,29.34,29.56,29.34,29.47,1287500.0,20.9467,21.1038,20.9467,21.0395,1287500.0
2011-05-23 15:30:00,29.47,29.57,29.36,29.54,3189500.0,21.0395,21.1109,20.961,21.0895,3189500.0
2011-05-24 09:30:00,29.6,29.82,29.24,29.52,2369500.0,21.1323,21.2894,20.8753,21.0752,2369500.0
2011-05-24 10:00:00,29.53,29.77,29.27,29.57,1105000.0,21.0824,21.2537,20.8967,21.1109,1105000.0
2011-05-24 10:30:00,29.6,29.69,29.26,29.41,940000.0,21.1323,21.1966,20.8896,20.9967,940000.0
2011-05-24 11:00:00,29.41,29.59,29.41,29.52,368500.0,20.9967,21.1252,20.9967,21.0752,368500.0
2011-05-24 11:30:00,29.53,29.72,29.4,29.41,532000.0,21.0824,21.218,20.9896,20.9967,532000.0
2011-05-24 12:00:00,29.41,29.42,29.3,29.3,469000.0,20.9967,21.0038,20.9182,20.9182,469000.0
2011-05-24 12:30:00,29.3,29.35,29.2,29.3,533500.0,20.9182,20.9539,20.8468,20.9182,533500.0
2011-05-24 13:00:00,29.31,29.45,29.23,29.29,422500.0,20.9253,21.0253,20.8682,20.911,422500.0
2011-05-24 13:30:00,29.3,29.39,29.22,29.35,526500.0,20.9182,20.9824,20.861,20.9539,526500.0
2011-05-24 14:00:00,29.36,29.49,29.3,29.46,602000.0,20.961,21.0538,20.9182,21.0324,602000.0
2011-05-24 14:30:00,29.46,29.48,29.37,29.42,898000.0,21.0324,21.0467,20.9681,21.0038,898000.0
2011-05-24 15:00:00,29.41,29.45,29.38,29.4,838000.0,20.9967,21.0253,20.9753,20.9896,838000.0
2011-05-24 15:30:00,29.39,29.42,29.25,29.31,1340500.0,20.9824,21.0038,20.8825,20.9253,1340500.0
2011-05-25 09:30:00,29.32,30.33,29.32,30.13,3826500.0,20.9324,21.6535,20.9324,21.5107,3826500.0
2011-05-25 10:00:00,30.13,30.26,30.01,30.21,1281000.0,21.5107,21.6035,21.4251,21.5678,1281000.0
2011-05-25 10:30:00,30.22,30.68,30.08,30.56,2130500.0,21.575,21.9034,21.475,21.8177,2130500.0
2011-05-25 11:00:00,30.56,30.69,30.4,30.54,1278000.0,21.8177,21.9105,21.7035,21.8034,1278000.0
2011-05-25 11:30:00,30.55,30.63,30.4,30.45,797000.0,21.8106,21.8677,21.7035,21.7392,797000.0
2011-05-25 12:00:00,30.45,30.6,30.37,30.59,635500.0,21.7392,21.8463,21.6821,21.8391,635500.0
2011-05-25 12:30:00,30.59,30.63,30.32,30.53,534000.0,21.8391,21.8677,21.6464,21.7963,534000.0
2011-05-25 13:00:00,30.52,30.58,30.34,30.37,357000.0,21.7892,21.832,21.6606,21.6821,357000.0
2011-05-25 13:30:00,30.36,30.38,30.25,30.31,465000.0,21.6749,21.6892,21.5964,21.6392,465000.0
2011-05-25 14:00:00,30.31,30.37,30.25,30.34,985500.0,21.6392,21.6821,21.5964,21.6606,985500.0
2011-05-25 14:30:00,30.34,30.44,30.3,30.4,955500.0,21.6606,21.732,21.6321,21.7035,955500.0
2011-05-25 15:00:00,30.39,30.51,30.2,30.41,963500.0,21.6963,21.782,21.5607,21.7106,963500.0
2011-05-25 15:30:00,30.42,30.44,30.06,30.2,2620500.0,21.7178,21.732,21.4607,21.5607,2620500.0
2011-05-26 09:30:00,30.13,30.61,30.02,30.25,1924500.0,21.5107,21.8534,21.4322,21.5964,1924500.0
2011-05-26 10:00:00,30.25,30.44,30.04,30.4,866000.0,21.5964,21.732,21.4465,21.7035,866000.0
2011-05-26 10:30:00,30.4,30.56,30.2,30.39,726000.0,21.7035,21.8177,21.5607,21.6963,726000.0
2011-05-26 11:00:00,30.39,30.4,30.2,30.34,730500.0,21.6963,21.7035,21.5607,21.6606,730500.0
2011-05-26 11:30:00,30.37,30.4,30.24,30.33,391500.0,21.6821,21.7035,21.5893,21.6535,391500.0
2011-05-26 12:00:00,30.33,30.34,30.22,30.29,303000.0,21.6535,21.6606,21.575,21.625,303000.0
2011-05-26 12:30:00,30.28,30.44,30.26,30.39,391500.0,21.6178,21.732,21.6035,21.6963,391500.0
2011-05-26 13:00:00,30.4,30.47,30.4,30.42,486500.0,21.7035,21.7535,21.7035,21.7178,486500.0
2011-05-26 13:30:00,30.41,30.43,30.21,30.21,501000.0,21.7106,21.7249,21.5678,21.5678,501000.0
2011-05-26 14:00:00,30.21,30.26,30.09,30.15,522000.0,21.5678,21.6035,21.4822,21.525,522000.0
2011-05-26 14:30:00,30.15,30.19,29.96,30.05,838500.0,21.525,21.5536,21.3894,21.4536,838500.0
2011-05-26 15:00:00,30.04,30.06,29.92,30.03,669500.0,21.4465,21.4607,21.3608,21.4393,669500.0
2011-05-26 15:30:00,30.03,30.06,29.97,30.04,1340000.0,21.4393,21.4607,21.3965,21.4465,1340000.0
2011-05-27 09:30:00,30.28,30.8,30.25,30.78,1714000.0,21.6178,21.9891,21.5964,21.9748,1714000.0
2011-05-27 10:00:00,30.76,30.97,30.64,30.89,1320500.0,21.9605,22.1104,21.8748,22.0533,1320500.0
2011-05-27 10:30:00,30.89,30.99,30.79,30.98,510500.0,22.0533,22.1247,21.9819,22.1176,510500.0
2011-05-27 11:00:00,30.98,31.06,30.88,31.01,721000.0,22.1176,22.1747,22.0462,22.139,721000.0
2011-05-27 11:30:00,31.01,31.2,30.98,31.12,967000.0,22.139,22.2746,22.1176,22.2175,967000.0
2011-05-27 12:00:00,31.13,31.22,31.04,31.14,663000.0,22.2247,22.2889,22.1604,22.2318,663000.0
2011-05-27 12:30:00,31.14,31.27,31.1,31.1,575000.0,22.2318,22.3246,22.2032,22.2032,575000.0
2011-05-27 13:00:00,31.1,31.24,31.1,31.16,311500.0,22.2032,22.3032,22.2032,22.2461,311500.0
2011-05-27 13:30:00,31.16,31.17,31.06,31.12,391000.0,22.2461,22.2532,22.1747,22.2175,391000.0
2011-05-27 14:00:00,31.12,31.16,30.98,31.0,395500.0,22.2175,22.2461,22.1176,22.1318,395500.0
2011-05-27 14:30:00,31.02,31.13,30.96,31.03,369500.0,22.1461,22.2247,22.1033,22.1533,369500.0
2011-05-27 15:00:00,31.04,31.11,30.99,31.1,519500.0,22.1604,22.2104,22.1247,22.2032,519500.0
2011-05-27 15:30:00,31.09,31.12,31.0,31.04,1573500.0,22.1961,22.2175,22.1318,22.1604,1573500.0
2011-05-31 09:30:00,31.61,31.68,30.89,30.97,1530000.0,22.5673,22.6173,22.0533,22.1104,1530000.0
2011-05-31 10:00:00,30.93,30.94,30.67,30.74,1084500.0,22.0819,22.089,21.8962,21.9462,1084500.0
2011-05-31 10:30:00,30.75,30.81,30.48,30.77,978000.0,21.9534,21.9962,21.7606,21.9676,978000.0
2011-05-31 11:00:00,30.76,30.89,30.56,30.57,817500.0,21.9605,22.0533,21.8177,21.8249,817500.0
2011-05-31 11:30:00,30.57,30.68,30.55,30.57,598000.0,21.8249,21.9034,21.8106,21.8249,598000.0
2011-05-31 12:00:00,30.57,30.63,30.35,30.41,687000.0,21.8249,21.8677,21.6678,21.7106,687000.0
2011-05-31 12:30:00,30.41,30.54,30.41,30.5,433500.0,21.7106,21.8034,21.7106,21.7749,433500.0
2011-05-31 13:00:00,30.48,30.64,30.48,30.54,538000.0,21.7606,21.8748,21.7606,21.8034,538000.0
2011-05-31 13:30:00,30.54,30.75,30.52,30.69,462000.0,21.8034,21.9534,21.7892,21.9105,462000.0
2011-05-31 14:00:00,30.69,30.87,30.63,30.64,586500.0,21.9105,22.039,21.8677,21.8748,586500.0
2011-05-31 14:30:00,30.64,30.67,30.54,30.62,491500.0,21.8748,21.8962,21.8034,21.8605,491500.0
2011-05-31 15:00:00,30.61,30.76,30.52,30.7,587000.0,21.8534,21.9605,21.7892,21.9177,587000.0
2011-05-31 15:30:00,30.7,30.76,30.61,30.74,1399500.0,21.9177,21.9605,21.8534,21.9462,1399500.0
2011-06-01 09:30:00,30.76,30.81,30.22,30.24,1077500.0,21.9605,21.9962,21.575,21.5893,1077500.0
2011-06-01 10:00:00,30.23,30.52,30.17,30.33,616500.0,21.5821,21.7892,21.5393,21.6535,616500.0
2011-06-01 10:30:00,30.35,30.45,30.3,30.4,432000.0,21.6678,21.7392,21.6321,21.7035,432000.0
2011-06-01 11:00:00,30.42,30.48,30.31,30.43,723500.0,21.7178,21.7606,21.6392,21.7249,723500.0
2011-06-01 11:30:00,30.43,30.49,30.36,30.44,342500.0,21.7249,21.7677,21.6749,21.732,342500.0
2011-06-01 12:00:00,30.43,30.45,30.0,30.05,1114000.0,21.7249,21.7392,21.4179,21.4536,1114000.0
2011-06-01 12:30:00,30.05,30.19,30.05,30.09,264500.0,21.4536,21.5536,21.4536,21.4822,264500.0
2011-06-01 13:00:00,30.09,30.14,29.65,29.74,982500.0,21.4822,21.5179,21.168,21.2323,982500.0
2011-06-01 13:30:00,29.73,29.91,29.64,29.9,1181500.0,21.2252,21.3537,21.1609,21.3465,1181500.0
2011-06-01 14:00:00,29.9,29.9,29.53,29.59,914000.0,21.3465,21.3465,21.0824,21.1252,914000.0
2011-06-01 14:30:00,29.59,29.74,29.48,29.72,734500.0,21.1252,21.2323,21.0467,21.218,734500.0
2011-06-01 15:00:00,29.73,29.77,29.51,29.63,743500.0,21.2252,21.2537,21.0681,21.1538,743500.0
2011-06-01 15:30:00,29.64,29.74,29.53,29.62,2072500.0,21.1609,21.2323,21.0824,21.1466,2072500.0
2011-06-02 09:30:00,29.64,30.48,29.64,30.45,1686500.0,21.1609,21.7606,21.1609,21.7392,1686500.0
2011-06-02 10:00:00,30.45,30.51,30.24,30.41,1090000.0,21.7392,21.782,21.5893,21.7106,1090000.0
2011-06-02 10:30:00,30.41,30.48,30.32,30.34,480500.0,21.7106,21.7606,21.6464,21.6606,480500.0
2011-06-02 11:00:00,30.34,30.39,30.06,30.13,540000.0,21.6606,21.6963,21.4607,21.5107,540000.0
2011-06-02 11:30:00,30.13,30.13,29.54,29.82,1669000.0,21.5107,21.5107,21.0895,21.2894,1669000.0
2011-06-02 12:00:00,29.81,29.92,29.55,29.86,689500.0,21.2823,21.3608,21.0966,21.318,689500.0
2011-06-02 12:30:00,29.86,30.06,29.82,29.97,245000.0,21.318,21.4607,21.2894,21.3965,245000.0
2011-06-02 13:00:00,29.96,30.14,29.96,30.1,308500.0,21.3894,21.5179,21.3894,21.4893,308500.0
2011-06-02 13:30:00,30.1,30.2,29.94,30.2,356000.0,21.4893,21.5607,21.3751,21.5607,356000.0
2011-06-02 14:00:00,30.2,30.24,29.97,30.05,342000.0,21.5607,21.5893,21.3965,21.4536,342000.0
2011-06-02 14:30:00,30.05,30.19,30.03,30.14,320000.0,21.4536,21.5536,21.4393,21.5179,320000.0
2011-06-02 15:00:00,30.14,30.16,30.04,30.11,562500.0,21.5179,21.5321,21.4465,21.4964,562500.0
2011-06-02 15:30:00,30.11,30.17,29.98,30.03,966500.0,21.4964,21.5393,21.4036,21.4393,966500.0
2011-06-03 09:30:00,29.69,30.1,29.36,30.09,1585000.0,21.1966,21.4893,20.961,21.4822,1585000.0
2011-06-03 10:00:00,30.07,30.24,29.91,30.16,997500.0,21.4679,21.5893,21.3537,21.5321,997500.0
2011-06-03 10:30:00,30.14,30.26,29.88,29.99,554000.0,21.5179,21.6035,21.3322,21.4108,554000.0
2011-06-03 11:00:00,29.99,30.03,29.8,29.85,514500.0,21.4108,21.4393,21.2751,21.3108,514500.0
2011-06-03 11:30:00,29.84,29.91,29.67,29.9,703500.0,21.3037,21.3537,21.1823,21.3465,703500.0
2011-06-03 12:00:00,29.9,30.02,29.84,29.98,356000.0,21.3465,21.4322,21.3037,21.4036,356000.0
2011-06-03 12:30:00,29.99,30.07,29.92,30.0,290500.0,21.4108,21.4679,21.3608,21.4179,290500.0
2011-06-03 13:00:00,30.01,30.1,29.99,30.04,158500.0,21.4251,21.4893,21.4108,21.4465,158500.0
2011-06-03 13:30:00,30.02,30.3,29.9,30.2,584500.0,21.4322,21.6321,21.3465,21.5607,584500.0
2011-06-03 14:00:00,30.2,30.35,30.1,30.34,426000.0,21.5607,21.6678,21.4893,21.6606,426000.0
2011-06-03 14:30:00,30.32,30.37,30.02,30.05,707000.0,21.6464,21.6821,21.4322,21.4536,707000.0
2011-06-03 15:00:00,30.06,30.2,30.0,30.14,748000.0,21.4607,21.5607,21.4179,21.5179,748000.0
2011-06-03 15:30:00,30.15,30.4,30.15,30.28,2114000.0,21.525,21.7035,21.525,21.6178,2114000.0
2011-06-06 09:30:00,30.15,30.94,30.15,30.57,1933000.0,21.525,22.089,21.525,21.8249,1933000.0
2011-06-06 10:00:00,30.54,30.57,30.23,30.44,1168000.0,21.8034,21.8249,21.5821,21.732,1168000.0
2011-06-06 10:30:00,30.44,30.48,30.13,30.16,726500.0,21.732,21.7606,21.5107,21.5321,726500.0
2011-06-06 11:00:00,30.13,30.28,30.06,30.24,739500.0,21.5107,21.6178,21.4607,21.5893,739500.0
2011-06-06 11:30:00,30.24,30.42,30.14,30.4,607000.0,21.5893,21.7178,21.5179,21.7035,607000.0
2011-06-06 12:00:00,30.38,30.39,30.22,30.31,282500.0,21.6892,21.6963,21.575,21.6392,282500.0
2011-06-06 12:30:00,30.31,30.31,30.08,30.12,322000.0,21.6392,21.6392,21.475,21.5036,322000.0
2011-06-06 13:00:00,30.12,30.12,29.88,29.93,484500.0,21.5036,21.5036,21.3322,21.3679,484500.0
2011-06-06 13:30:00,29.94,29.98,29.66,29.69,555500.0,21.3751,21.4036,21.1752,21.1966,555500.0
2011-06-06 14:00:00,29.7,29.73,29.59,29.67,495500.0,21.2037,21.2252,21.1252,21.1823,495500.0
2011-06-06 14:30:00,29.68,29.71,29.48,29.52,390500.0,21.1895,21.2109,21.0467,21.0752,390500.0
2011-06-06 15:00:00,29.53,29.61,29.35,29.51,774500.0,21.0824,21.1395,20.9539,21.0681,774500.0
2011-06-06 15:30:00,29.51,29.68,29.5,29.62,1415500.0,21.0681,21.1895,21.0609,21.1466,1415500.0
2011-06-07 09:30:00,29.9,30.0,29.0,29.25,1751500.0,21.3465,21.4179,20.704,20.8825,1751500.0
2011-06-07 10:00:00,29.21,29.58,29.19,29.49,825500.0,20.8539,21.1181,20.8396,21.0538,825500.0
2011-06-07 10:30:00,29.48,29.6,29.35,29.44,1067500.0,21.0467,21.1323,20.9539,21.0181,1067500.0
2011-06-07 11:00:00,29.42,29.43,29.21,29.29,531000.0,21.0038,21.011,20.8539,20.911,531000.0
2011-06-07 11:30:00,29.28,29.34,29.1,29.18,668500.0,20.9039,20.9467,20.7754,20.8325,668500.0
2011-06-07 12:00:00,29.18,29.47,29.13,29.38,648500.0,20.8325,21.0395,20.7968,20.9753,648500.0
2011-06-07 12:30:00,29.4,29.6,29.37,29.59,588500.0,20.9896,21.1323,20.9681,21.1252,588500.0
2011-06-07 13:00:00,29.58,29.77,29.57,29.63,530000.0,21.1181,21.2537,21.1109,21.1538,530000.0
2011-06-07 13:30:00,29.65,29.65,29.58,29.64,332500.0,21.168,21.168,21.1181,21.1609,332500.0
2011-06-07 14:00:00,29.63,29.74,29.61,29.62,619000.0,21.1538,21.2323,21.1395,21.1466,619000.0
2011-06-07 14:30:00,29.62,29.62,29.5,29.57,389500.0,21.1466,21.1466,21.0609,21.1109,389500.0
2011-06-07 15:00:00,29.57,29.63,29.49,29.57,602500.0,21.1109,21.1538,21.0538,21.1109,602500.0
2011-06-07 15:30:00,29.58,29.6,29.36,29.41,1572000.0,21.1181,21.1323,20.961,20.9967,1572000.0
2011-06-08 09:30:00,29.51,29.62,28.95,28.95,943000.0,21.0681,21.1466,20.6683,20.6683,943000.0
2011-06-08 10:00:00,28.95,29.62,28.94,29.59,1149500.0,20.6683,21.1466,20.6611,21.1252,1149500.0
2011-06-08 10:30:00,29.58,29.67,29.27,29.28,640000.0,21.1181,21.1823,20.8967,20.9039,640000.0
2011-06-08 11:00:00,29.28,29.5,29.14,29.18,643000.0,20.9039,21.0609,20.8039,20.8325,643000.0
2011-06-08 11:30:00,29.2,29.6,29.19,29.56,810000.0,20.8468,21.1323,20.8396,21.1038,810000.0
2011-06-08 12:00:00,29.56,29.98,29.53,29.79,1354000.0,21.1038,21.4036,21.0824,21.268,1354000.0
2011-06-08 12:30:00,29.79,30.0,29.74,30.0,480000.0,21.268,21.4179,21.2323,21.4179,480000.0
2011-06-08 13:00:00,30.0,30.0,29.94,29.98,805000.0,21.4179,21.4179,21.3751,21.4036,805000.0
2011-06-08 13:30:00,29.98,29.99,29.51,29.57,500500.0,21.4036,21.4108,21.0681,21.1109,500500.0
2011-06-08 14:00:00,29.58,29.87,29.54,29.72,627500.0,21.1181,21.3251,21.0895,21.218,627500.0
2011-06-08 14:30:00,29.76,29.95,29.75,29.86,778000.0,21.2466,21.3822,21.2394,21.318,778000.0
2011-06-08 15:00:00,29.85,29.86,29.59,29.66,526000.0,21.3108,21.318,21.1252,21.1752,526000.0
2011-06-08 15:30:00,29.65,29.8,29.63,29.7,1542500.0,21.168,21.2751,21.1538,21.2037,1542500.0
2011-06-09 09:30:00,30.37,31.1,30.17,31.01,3538500.0,21.6821,22.2032,21.5393,22.139,3538500.0
2011-06-09 10:00:00,31.02,31.08,30.87,30.91,1595000.0,22.1461,22.189,22.039,22.0676,1595000.0
2011-06-09 10:30:00,30.94,31.03,30.79,30.9,1408000.0,22.089,22.1533,21.9819,22.0604,1408000.0
2011-06-09 11:00:00,30.9,30.92,30.74,30.88,872000.0,22.0604,22.0747,21.9462,22.0462,872000.0
2011-06-09 11:30:00,30.88,30.97,30.85,30.86,914500.0,22.0462,22.1104,22.0248,22.0319,914500.0
2011-06-09 12:00:00,30.85,30.92,30.8,30.89,413000.0,22.0248,22.0747,21.9891,22.0533,413000.0
2011-06-09 12:30:00,30.89,30.96,30.84,30.84,702000.0,22.0533,22.1033,22.0176,22.0176,702000.0
2011-06-09 13:00:00,30.85,31.01,30.83,30.98,721500.0,22.0248,22.139,22.0105,22.1176,721500.0
2011-06-09 13:30:00,30.95,30.98,30.84,30.91,739000.0,22.0961,22.1176,22.0176,22.0676,739000.0
2011-06-09 14:00:00,30.9,31.03,30.84,30.96,597500.0,22.0604,22.1533,22.0176,22.1033,597500.0
2011-06-09 14:30:00,30.96,31.05,30.9,31.01,698500.0,22.1033,22.1675,22.0604,22.139,698500.0
2011-06-09 15:00:00,31.01,31.06,30.98,31.02,757000.0,22.139,22.1747,22.1176,22.1461,757000.0
2011-06-09 15:30:00,31.02,31.03,30.89,30.96,1993500.0,22.1461,22.1533,22.0533,22.1033,1993500.0
2011-06-10 09:30:00,30.81,31.24,30.56,30.92,1802500.0,21.9962,22.3032,21.8177,22.0747,1802500.0
2011-06-10 10:00:00,30.93,30.93,30.44,30.76,1104500.0,22.0819,22.0819,21.732,21.9605,1104500.0
2011-06-10 10:30:00,30.75,31.18,30.59,30.91,1263500.0,21.9534,22.2604,21.8391,22.0676,1263500.0
2011-06-10 11:00:00,30.92,31.0,30.7,30.81,704000.0,22.0747,22.1318,21.9177,21.9962,704000.0
2011-06-10 11:30:00,30.83,30.89,30.76,30.85,371000.0,22.0105,22.0533,21.9605,22.0248,371000.0
2011-06-10 12:00:00,30.85,30.86,30.6,30.72,666500.0,22.0248,22.0319,21.8463,21.9319,666500.0
2011-06-10 12:30:00,30.71,30.81,30.69,30.77,336500.0,21.9248,21.9962,21.9105,21.9676,336500.0
2011-06-10 13:00:00,30.78,30.78,30.53,30.55,357500.0,21.9748,21.9748,21.7963,21.8106,357500.0
2011-06-10 13:30:00,30.55,30.57,30.29,30.46,599000.0,21.8106,21.8249,21.625,21.7463,599000.0
2011-06-10 14:00:00,30.48,30.71,30.46,30.5,466000.0,21.7606,21.9248,21.7463,21.7749,466000.0
2011-06-10 14:30:00,30.48,30.64,30.44,30.62,432500.0,21.7606,21.8748,21.732,21.8605,432500.0
2011-06-10 15:00:00,30.62,30.66,30.5,30.54,429000.0,21.8605,21.8891,21.7749,21.8034,429000.0
2011-06-10 15:30:00,30.56,30.56,30.45,30.51,938000.0,21.8177,21.8177,21.7392,21.782,938000.0
2011-06-13 09:30:00,30.6,31.14,30.37,31.12,1158500.0,21.8463,22.2318,21.6821,22.2175,1158500.0
2011-06-13 10:00:00,31.14,31.17,30.88,31.04,877500.0,22.2318,22.2532,22.0462,22.1604,877500.0
2011-06-13 10:30:00,31.02,31.03,30.5,30.62,538000.0,22.1461,22.1533,21.7749,21.8605,538000.0
2011-06-13 11:00:00,30.61,30.65,30.45,30.57,512000.0,21.8534,21.882,21.7392,21.8249,512000.0
2011-06-13 11:30:00,30.56,30.63,30.38,30.42,381500.0,21.8177,21.8677,21.6892,21.7178,381500.0
2011-06-13 12:00:00,30.39,30.44,30.25,30.27,433000.0,21.6963,21.732,21.5964,21.6107,433000.0
2011-06-13 12:30:00,30.29,30.36,30.04,30.04,487500.0,21.625,21.6749,21.4465,21.4465,487500.0
2011-06-13 13:00:00,30.04,30.08,29.81,30.08,817500.0,21.4465,21.475,21.2823,21.475,817500.0
2011-06-13 13:30:00,30.09,30.33,30.04,30.31,303500.0,21.4822,21.6535,21.4465,21.6392,303500.0
2011-06-13 14:00:00,30.31,30.33,30.11,30.13,434000.0,21.6392,21.6535,21.4964,21.5107,434000.0
2011-06-13 14:30:00,30.13,30.23,30.02,30.08,308000.0,21.5107,21.5821,21.4322,21.475,308000.0
2011-06-13 15:00:00,30.06,30.16,30.04,30.11,400500.0,21.4607,21.5321,21.4465,21.4964,400500.0
2011-06-13 15:30:00,30.11,30.11,29.95,30.03,881000.0,21.4964,21.4964,21.3822,21.4393,881000.0
2011-06-14 09:30:00,30.37,30.56,29.96,30.41,1354500.0,21.6821,21.8177,21.3894,21.7106,1354500.0
2011-06-14 10:00:00,30.38,30.47,30.24,30.42,579500.0,21.6892,21.7535,21.5893,21.7178,579500.0
2011-06-14 10:30:00,30.44,30.6,30.2,30.23,616000.0,21.732,21.8463,21.5607,21.5821,616000.0
2011-06-14 11:00:00,30.23,30.37,30.15,30.35,860500.0,21.5821,21.6821,21.525,21.6678,860500.0
2011-06-14 11:30:00,30.36,30.49,30.33,30.42,496500.0,21.6749,21.7677,21.6535,21.7178,496500.0
2011-06-14 12:00:00,30.43,30.75,30.4,30.73,725000.0,21.7249,21.9534,21.7035,21.9391,725000.0
2011-06-14 12:30:00,30.72,30.83,30.67,30.78,293500.0,21.9319,22.0105,21.8962,21.9748,293500.0
2011-06-14 13:00:00,30.79,30.93,30.73,30.92,291000.0,21.9819,22.0819,21.9391,22.0747,291000.0
2011-06-14 13:30:00,30.91,30.98,30.63,30.63,685500.0,22.0676,22.1176,21.8677,21.8677,685500.0
2011-06-14 14:00:00,30.63,30.7,30.54,30.67,767500.0,21.8677,21.9177,21.8034,21.8962,767500.0
2011-06-14 14:30:00,30.67,31.01,30.64,30.83,1196000.0,21.8962,22.139,21.8748,22.0105,1196000.0
2011-06-14 15:00:00,30.84,31.0,30.75,30.87,606000.0,22.0176,22.1318,21.9534,22.039,606000.0
2011-06-14 15:30:00,30.87,30.95,30.75,30.87,1355500.0,22.039,22.0961,21.9534,22.039,1355500.0
2011-06-15 09:30:00,30.52,30.54,29.94,30.39,2178000.0,21.7892,21.8034,21.3751,21.6963,2178000.0
2011-06-15 10:00:00,30.37,30.46,30.27,30.32,549000.0,21.6821,21.7463,21.6107,21.6464,549000.0
2011-06-15 10:30:00,30.32,30.45,30.25,30.43,424000.0,21.6464,21.7392,21.5964,21.7249,424000.0
2011-06-15 11:00:00,30.43,30.45,30.03,30.03,420000.0,21.7249,21.7392,21.4393,21.4393,420000.0
2011-06-15 11:30:00,30.05,30.06,29.42,29.68,1826000.0,21.4536,21.4607,21.0038,21.1895,1826000.0
2011-06-15 12:00:00,29.67,29.72,29.27,29.62,1021500.0,21.1823,21.218,20.8967,21.1466,1021500.0
2011-06-15 12:30:00,29.64,29.78,29.52,29.65,863500.0,21.1609,21.2608,21.0752,21.168,863500.0
2011-06-15 13:00:00,29.66,29.68,29.46,29.58,446500.0,21.1752,21.1895,21.0324,21.1181,446500.0
2011-06-15 13:30:00,29.58,29.69,29.54,29.65,527000.0,21.1181,21.1966,21.0895,21.168,527000.0
2011-06-15 14:00:00,29.64,29.9,29.43,29.43,645000.0,21.1609,21.3465,21.011,21.011,645000.0
2011-06-15 14:30:00,29.44,29.6,29.41,29.49,745500.0,21.0181,21.1323,20.9967,21.0538,745500.0
2011-06-15 15:00:00,29.48,29.64,29.42,29.58,757000.0,21.0467,21.1609,21.0038,21.1181,757000.0
2011-06-15 15:30:00,29.59,29.67,29.49,29.6,1483000.0,21.1252,21.1823,21.0538,21.1323,1483000.0
2011-06-16 09:30:00,29.66,29.85,29.18,29.19,1297000.0,21.1752,21.3108,20.8325,20.8396,1297000.0
2011-06-16 10:00:00,29.2,29.45,29.05,29.23,1812500.0,20.8468,21.0253,20.7397,20.8682,1812500.0
2011-06-16 10:30:00,29.23,29.69,29.15,29.54,819000.0,20.8682,21.1966,20.8111,21.0895,819000.0
2011-06-16 11:00:00,29.55,29.55,29.33,29.46,852000.0,21.0966,21.0966,20.9396,21.0324,852000.0
2011-06-16 11:30:00,29.48,29.54,29.04,29.08,604000.0,21.0467,21.0895,20.7325,20.7611,604000.0
2011-06-16 12:00:00,29.12,29.3,29.08,29.3,682000.0,20.7897,20.9182,20.7611,20.9182,682000.0
2011-06-16 12:30:00,29.3,29.3,29.17,29.17,314000.0,20.9182,20.9182,20.8254,20.8254,314000.0
2011-06-16 13:00:00,29.17,29.2,29.05,29.1,497500.0,20.8254,20.8468,20.7397,20.7754,497500.0
2011-06-16 13:30:00,29.09,29.11,28.47,28.47,1515500.0,20.7682,20.7825,20.3256,20.3256,1515500.0
2011-06-16 14:00:00,28.46,28.51,28.15,28.19,1263000.0,20.3185,20.3542,20.0971,20.1257,1263000.0
2011-06-16 14:30:00,28.19,28.2,27.56,28.02,4007000.0,20.1257,20.1328,19.6759,20.0043,4007000.0
2011-06-16 15:00:00,28.01,28.38,27.94,28.23,2379000.0,19.9972,20.2613,19.9472,20.1543,2379000.0
2011-06-16 15:30:00,28.24,28.52,28.24,28.44,2782500.0,20.1614,20.3613,20.1614,20.3042,2782500.0
2011-06-17 09:30:00,28.75,28.92,28.16,28.19,2566000.0,20.5255,20.6469,20.1043,20.1257,2566000.0
2011-06-17 10:00:00,28.19,28.39,27.34,27.35,2782000.0,20.1257,20.2685,19.5189,19.526,2782000.0
2011-06-17 10:30:00,27.36,28.02,27.26,27.92,2266500.0,19.5331,20.0043,19.4617,19.9329,2266500.0
2011-06-17 11:00:00,27.92,28.01,27.73,28.0,647000.0,19.9329,19.9972,19.7973,19.9901,647000.0
2011-06-17 11:30:00,27.98,28.01,27.81,27.95,382000.0,19.9758,19.9972,19.8544,19.9544,382000.0
2011-06-17 12:00:00,27.95,27.98,27.63,27.7,599500.0,19.9544,19.9758,19.7259,19.7759,599500.0
2011-06-17 12:30:00,27.7,27.74,27.38,27.4,761000.0,19.7759,19.8044,19.5474,19.5617,761000.0
2011-06-17 13:00:00,27.4,27.45,27.11,27.19,1914500.0,19.5617,19.5974,19.3547,19.4118,1914500.0
2011-06-17 13:30:00,27.19,27.3,26.92,26.98,1988000.0,19.4118,19.4903,19.219,19.2618,1988000.0
2011-06-17 14:00:00,26.98,27.21,26.94,27.21,1604000.0,19.2618,19.426,19.2333,19.426,1604000.0
2011-06-17 14:30:00,27.21,27.55,27.12,27.55,2113500.0,19.426,19.6688,19.3618,19.6688,2113500.0
2011-06-17 15:00:00,27.54,27.64,27.33,27.41,1802000.0,19.6616,19.733,19.5117,19.5688,1802000.0
2011-06-17 15:30:00,27.41,27.44,27.19,27.21,2942500.0,19.5688,19.5903,19.4118,19.426,2942500.0
2011-06-20 09:30:00,27.8,27.84,27.3,27.74,3334000.0,19.8473,19.8758,19.4903,19.8044,3334000.0
2011-06-20 10:00:00,27.73,27.77,27.03,27.21,1785500.0,19.7973,19.8258,19.2975,19.426,1785500.0
2011-06-20 10:30:00,27.21,27.38,27.08,27.29,1576000.0,19.426,19.5474,19.3332,19.4832,1576000.0
2011-06-20 11:00:00,27.3,27.49,27.28,27.38,844000.0,19.4903,19.6259,19.476,19.5474,844000.0
2011-06-20 11:30:00,27.41,27.48,27.24,27.47,462500.0,19.5688,19.6188,19.4475,19.6117,462500.0
2011-06-20 12:00:00,27.46,27.51,27.23,27.31,454500.0,19.6045,19.6402,19.4403,19.4974,454500.0
2011-06-20 12:30:00,27.29,27.37,27.14,27.2,647000.0,19.4832,19.5403,19.3761,19.4189,647000.0
2011-06-20 13:00:00,27.22,27.4,27.15,27.37,450000.0,19.4332,19.5617,19.3832,19.5403,450000.0
2011-06-20 13:30:00,27.37,27.46,27.25,27.37,502000.0,19.5403,19.6045,19.4546,19.5403,502000.0
2011-06-20 14:00:00,27.36,27.52,27.36,27.52,621000.0,19.5331,19.6474,19.5331,19.6474,621000.0
2011-06-20 14:30:00,27.52,27.92,27.5,27.83,1390000.0,19.6474,19.9329,19.6331,19.8687,1390000.0
2011-06-20 15:00:00,27.81,27.81,27.62,27.75,762000.0,19.8544,19.8544,19.7188,19.8116,762000.0
2011-06-20 15:30:00,27.74,27.84,27.63,27.71,2020500.0,19.8044,19.8758,19.7259,19.783,2020500.0
2011-06-21 09:30:00,28.0,28.78,27.92,28.71,1837000.0,19.9901,20.5469,19.9329,20.4969,1837000.0
2011-06-21 10:00:00,28.75,28.91,28.58,28.73,1261500.0,20.5255,20.6397,20.4041,20.5112,1261500.0
2011-06-21 10:30:00,28.71,28.78,28.6,28.61,710000.0,20.4969,20.5469,20.4184,20.4255,710000.0
2011-06-21 11:00:00,28.62,28.8,28.54,28.78,501000.0,20.4327,20.5612,20.3756,20.5469,501000.0
2011-06-21 11:30:00,28.78,28.97,28.76,28.88,774000.0,20.5469,20.6826,20.5326,20.6183,774000.0
2011-06-21 12:00:00,28.9,28.93,28.78,28.87,380500.0,20.6326,20.654,20.5469,20.6112,380500.0
2011-06-21 12:30:00,28.88,28.9,28.8,28.84,288000.0,20.6183,20.6326,20.5612,20.5898,288000.0
2011-06-21 13:00:00,28.85,28.86,28.78,28.84,223000.0,20.5969,20.604,20.5469,20.5898,223000.0
2011-06-21 13:30:00,28.83,28.99,28.83,28.98,368000.0,20.5826,20.6968,20.5826,20.6897,368000.0
2011-06-21 14:00:00,28.98,29.08,28.94,29.03,528000.0,20.6897,20.7611,20.6611,20.7254,528000.0
2011-06-21 14:30:00,29.03,29.18,29.0,29.17,894500.0,20.7254,20.8325,20.704,20.8254,894500.0
2011-06-21 15:00:00,29.17,29.26,29.06,29.21,993000.0,20.8254,20.8896,20.7468,20.8539,993000.0
2011-06-21 15:30:00,29.21,29.4,29.18,29.35,2233500.0,20.8539,20.9896,20.8325,20.9539,2233500.0
2011-06-22 09:30:00,29.17,29.59,29.04,29.27,1212500.0,20.8254,21.1252,20.7325,20.8967,1212500.0
2011-06-22 10:00:00,29.27,29.3,28.79,29.1,1069000.0,20.8967,20.9182,20.5541,20.7754,1069000.0
2011-06-22 10:30:00,29.1,29.29,28.93,29.25,485000.0,20.7754,20.911,20.654,20.8825,485000.0
2011-06-22 11:00:00,29.24,29.34,28.95,29.05,889000.0,20.8753,20.9467,20.6683,20.7397,889000.0
2011-06-22 11:30:00,29.05,29.2,28.92,29.0,558000.0,20.7397,20.8468,20.6469,20.704,558000.0
2011-06-22 12:00:00,29.0,29.0,28.55,28.67,821500.0,20.704,20.704,20.3827,20.4684,821500.0
2011-06-22 12:30:00,28.67,28.77,28.48,28.72,742500.0,20.4684,20.5398,20.3327,20.5041,742500.0
2011-06-22 13:00:00,28.72,28.8,28.57,28.59,487000.0,20.5041,20.5612,20.397,20.4113,487000.0
2011-06-22 13:30:00,28.61,28.75,28.6,28.73,212500.0,20.4255,20.5255,20.4184,20.5112,212500.0
2011-06-22 14:00:00,28.72,28.88,28.56,28.75,571500.0,20.5041,20.6183,20.3899,20.5255,571500.0
2011-06-22 14:30:00,28.76,28.77,28.5,28.52,474500.0,20.5326,20.5398,20.347,20.3613,474500.0
2011-06-22 15:00:00,28.51,28.7,28.5,28.63,644500.0,20.3542,20.4898,20.347,20.4398,644500.0
2011-06-22 15:30:00,28.61,28.61,28.49,28.55,1283500.0,20.4255,20.4255,20.3399,20.3827,1283500.0
2011-06-23 09:30:00,28.06,28.06,27.4,27.69,2892500.0,20.0329,20.0329,19.5617,19.7687,2892500.0
2011-06-23 10:00:00,27.69,27.94,27.55,27.92,1481500.0,19.7687,19.9472,19.6688,19.9329,1481500.0
2011-06-23 10:30:00,27.9,28.07,27.59,27.75,972500.0,19.9187,20.04,19.6973,19.8116,972500.0
2011-06-23 11:00:00,27.75,28.08,27.74,27.99,593000.0,19.8116,20.0472,19.8044,19.9829,593000.0
2011-06-23 11:30:00,27.98,28.25,27.97,28.14,538000.0,19.9758,20.1685,19.9686,20.09,538000.0
2011-06-23 12:00:00,28.17,28.24,28.11,28.13,245000.0,20.1114,20.1614,20.0686,20.0829,245000.0
2011-06-23 12:30:00,28.15,28.37,28.13,28.35,246500.0,20.0971,20.2542,20.0829,20.2399,246500.0
2011-06-23 13:00:00,28.34,28.49,28.16,28.22,522000.0,20.2328,20.3399,20.1043,20.1471,522000.0
2011-06-23 13:30:00,28.2,28.29,28.17,28.27,343500.0,20.1328,20.1971,20.1114,20.1828,343500.0
2011-06-23 14:00:00,28.25,28.32,28.03,28.1,471500.0,20.1685,20.2185,20.0115,20.0614,471500.0
2011-06-23 14:30:00,28.12,28.32,27.93,28.29,514500.0,20.0757,20.2185,19.9401,20.1971,514500.0
2011-06-23 15:00:00,28.32,28.47,28.12,28.4,1392500.0,20.2185,20.3256,20.0757,20.2756,1392500.0
2011-06-23 15:30:00,28.38,28.61,28.26,28.6,913500.0,20.2613,20.4255,20.1757,20.4184,913500.0
2011-06-24 09:30:00,28.7,29.35,28.59,28.75,1739500.0,20.4898,20.9539,20.4113,20.5255,1739500.0
2011-06-24 10:00:00,28.79,28.86,28.5,28.64,700500.0,20.5541,20.604,20.347,20.447,700500.0
2011-06-24 10:30:00,28.65,28.84,28.46,28.52,375000.0,20.4541,20.5898,20.3185,20.3613,375000.0
2011-06-24 11:00:00,28.5,28.59,28.36,28.57,315500.0,20.347,20.4113,20.2471,20.397,315500.0
2011-06-24 11:30:00,28.59,28.71,28.51,28.53,262000.0,20.4113,20.4969,20.3542,20.3684,262000.0
2011-06-24 12:00:00,28.53,28.64,28.47,28.5,254500.0,20.3684,20.447,20.3256,20.347,254500.0
2011-06-24 12:30:00,28.53,28.56,28.19,28.3,423500.0,20.3684,20.3899,20.1257,20.2042,423500.0
2011-06-24 13:00:00,28.31,28.34,28.18,28.31,312500.0,20.2114,20.2328,20.1186,20.2114,312500.0
2011-06-24 13:30:00,28.3,28.44,28.27,28.33,238000.0,20.2042,20.3042,20.1828,20.2256,238000.0
2011-06-24 14:00:00,28.33,28.35,28.12,28.28,344000.0,20.2256,20.2399,20.0757,20.19,344000.0
2011-06-24 14:30:00,28.28,28.33,28.14,28.25,268000.0,20.19,20.2256,20.09,20.1685,268000.0
2011-06-24 15:00:00,28.26,28.31,28.19,28.21,326500.0,20.1757,20.2114,20.1257,20.14,326500.0
2011-06-24 15:30:00,28.22,28.33,28.13,28.14,1662500.0,20.1471,20.2256,20.0829,20.09,1662500.0
2011-06-27 09:30:00,28.35,28.62,28.02,28.52,1230500.0,20.2399,20.4327,20.0043,20.3613,1230500.0
2011-06-27 10:00:00,28.54,28.65,28.26,28.58,894500.0,20.3756,20.4541,20.1757,20.4041,894500.0
2011-06-27 10:30:00,28.59,28.64,28.46,28.62,567500.0,20.4113,20.447,20.3185,20.4327,567500.0
2011-06-27 11:00:00,28.63,28.76,28.53,28.71,659500.0,20.4398,20.5326,20.3684,20.4969,659500.0
2011-06-27 11:30:00,28.69,28.71,28.62,28.64,502000.0,20.4827,20.4969,20.4327,20.447,502000.0
2011-06-27 12:00:00,28.64,28.66,28.57,28.57,264500.0,20.447,20.4612,20.397,20.397,264500.0
2011-06-27 12:30:00,28.57,28.66,28.56,28.59,269000.0,20.397,20.4612,20.3899,20.4113,269000.0
2011-06-27 13:00:00,28.6,28.74,28.6,28.62,237500.0,20.4184,20.5184,20.4184,20.4327,237500.0
2011-06-27 13:30:00,28.64,28.85,28.63,28.81,355000.0,20.447,20.5969,20.4398,20.5683,355000.0
2011-06-27 14:00:00,28.82,28.97,28.81,28.93,504500.0,20.5755,20.6826,20.5683,20.654,504500.0
2011-06-27 14:30:00,28.93,29.04,28.91,29.0,497000.0,20.654,20.7325,20.6397,20.704,497000.0
2011-06-27 15:00:00,29.0,29.02,28.92,28.95,438500.0,20.704,20.7183,20.6469,20.6683,438500.0
2011-06-27 15:30:00,28.94,29.02,28.79,28.81,1483000.0,20.6611,20.7183,20.5541,20.5683,1483000.0
2011-06-28 09:30:00,28.84,29.29,28.81,28.99,1089000.0,20.5898,20.911,20.5683,20.6968,1089000.0
2011-06-28 10:00:00,28.99,29.24,28.99,29.2,804500.0,20.6968,20.8753,20.6968,20.8468,804500.0
2011-06-28 10:30:00,29.2,29.26,29.06,29.15,438000.0,20.8468,20.8896,20.7468,20.8111,438000.0
2011-06-28 11:00:00,29.15,29.21,29.09,29.15,190000.0,20.8111,20.8539,20.7682,20.8111,190000.0
2011-06-28 11:30:00,29.16,29.18,28.87,28.93,501000.0,20.8182,20.8325,20.6112,20.654,501000.0
2011-06-28 12:00:00,28.93,29.07,28.93,28.94,775500.0,20.654,20.754,20.654,20.6611,775500.0
2011-06-28 12:30:00,28.94,28.96,28.78,28.87,417000.0,20.6611,20.6754,20.5469,20.6112,417000.0
2011-06-28 13:00:00,28.84,28.88,28.68,28.76,502500.0,20.5898,20.6183,20.4755,20.5326,502500.0
2011-06-28 13:30:00,28.76,28.84,28.71,28.79,362000.0,20.5326,20.5898,20.4969,20.5541,362000.0
2011-06-28 14:00:00,28.79,29.03,28.77,28.96,716500.0,20.5541,20.7254,20.5398,20.6754,716500.0
2011-06-28 14:30:00,28.97,29.2,28.94,29.17,721000.0,20.6826,20.8468,20.6611,20.8254,721000.0
2011-06-28 15:00:00,29.19,29.25,29.17,29.24,838500.0,20.8396,20.8825,20.8254,20.8753,838500.0
2011-06-28 15:30:00,29.24,29.41,29.24,29.38,1642000.0,20.8753,20.9967,20.8753,20.9753,1642000.0
2011-06-29 09:30:00,29.73,29.82,29.28,29.74,1869000.0,21.2252,21.2894,20.9039,21.2323,1869000.0
2011-06-29 10:00:00,29.74,29.99,29.4,29.99,1052000.0,21.2323,21.4108,20.9896,21.4108,1052000.0
2011-06-29 10:30:00,29.98,30.07,29.91,30.0,978500.0,21.4036,21.4679,21.3537,21.4179,978500.0
2011-06-29 11:00:00,30.0,30.07,29.88,29.88,786000.0,21.4179,21.4679,21.3322,21.3322,786000.0
2011-06-29 11:30:00,29.89,29.93,29.73,29.77,553000.0,21.3394,21.3679,21.2252,21.2537,553000.0
2011-06-29 12:00:00,29.77,30.0,29.74,29.95,449500.0,21.2537,21.4179,21.2323,21.3822,449500.0
2011-06-29 12:30:00,29.94,30.05,29.94,29.98,433500.0,21.3751,21.4536,21.3751,21.4036,433500.0
2011-06-29 13:00:00,29.98,30.09,29.93,30.08,851000.0,21.4036,21.4822,21.3679,21.475,851000.0
2011-06-29 13:30:00,30.08,30.15,29.97,30.12,909500.0,21.475,21.525,21.3965,21.5036,909500.0
2011-06-29 14:00:00,30.12,30.21,29.85,30.01,1333000.0,21.5036,21.5678,21.3108,21.4251,1333000.0
2011-06-29 14:30:00,30.02,30.03,29.83,30.0,752500.0,21.4322,21.4393,21.2965,21.4179,752500.0
2011-06-29 15:00:00,29.99,30.01,29.82,29.87,1107500.0,21.4108,21.4251,21.2894,21.3251,1107500.0
2011-06-29 15:30:00,29.87,29.94,29.82,29.88,2053000.0,21.3251,21.3751,21.2894,21.3322,2053000.0
2011-06-30 09:30:00,28.91,29.06,28.24,28.56,5433000.0,20.6397,20.7468,20.1614,20.3899,5433000.0
2011-06-30 10:00:00,28.58,28.64,28.21,28.26,2946000.0,20.4041,20.447,20.14,20.1757,2946000.0
2011-06-30 10:30:00,28.27,28.41,28.08,28.19,2140500.0,20.1828,20.2828,20.0472,20.1257,2140500.0
2011-06-30 11:00:00,28.19,28.44,28.14,28.4,1700000.0,20.1257,20.3042,20.09,20.2756,1700000.0
2011-06-30 11:30:00,28.41,28.72,28.35,28.7,2123500.0,20.2828,20.5041,20.2399,20.4898,2123500.0
2011-06-30 12:00:00,28.69,28.86,28.55,28.84,1966000.0,20.4827,20.604,20.3827,20.5898,1966000.0
2011-06-30 12:30:00,28.85,29.0,28.77,28.8,3120000.0,20.5969,20.704,20.5398,20.5612,3120000.0
2011-06-30 13:00:00,28.81,28.85,28.67,28.74,1002500.0,20.5683,20.5969,20.4684,20.5184,1002500.0
2011-06-30 13:30:00,28.74,28.75,28.42,28.56,1371000.0,20.5184,20.5255,20.2899,20.3899,1371000.0
2011-06-30 14:00:00,28.57,28.61,28.33,28.35,1357000.0,20.397,20.4255,20.2256,20.2399,1357000.0
2011-06-30 14:30:00,28.37,28.45,28.32,28.39,892000.0,20.2542,20.3113,20.2185,20.2685,892000.0
2011-06-30 15:00:00,28.38,28.41,28.21,28.38,1370500.0,20.2613,20.2828,20.14,20.2613,1370500.0
2011-06-30 15:30:00,28.38,28.48,28.3,28.33,3165000.0,20.2613,20.3327,20.2042,20.2256,3165000.0
2011-07-01 09:30:00,28.65,28.69,27.7,27.77,3153500.0,20.4541,20.4827,19.7759,19.8258,3153500.0
2011-07-01 10:00:00,27.78,27.95,27.55,27.74,3323000.0,19.833,19.9544,19.6688,19.8044,3323000.0
2011-07-01 10:30:00,27.74,27.98,27.7,27.8,1725000.0,19.8044,19.9758,19.7759,19.8473,1725000.0
2011-07-01 11:00:00,27.8,27.85,27.7,27.82,977000.0,19.8473,19.883,19.7759,19.8615,977000.0
2011-07-01 11:30:00,27.82,27.9,27.67,27.74,975500.0,19.8615,19.9187,19.7545,19.8044,975500.0
2011-07-01 12:00:00,27.73,27.95,27.7,27.81,946000.0,19.7973,19.9544,19.7759,19.8544,946000.0
2011-07-01 12:30:00,27.8,27.8,27.68,27.74,647500.0,19.8473,19.8473,19.7616,19.8044,647500.0
2011-07-01 13:00:00,27.75,27.9,27.72,27.83,677500.0,19.8116,19.9187,19.7902,19.8687,677500.0
2011-07-01 13:30:00,27.83,27.87,27.75,27.85,609500.0,19.8687,19.8972,19.8116,19.883,609500.0
2011-07-01 14:00:00,27.86,27.95,27.83,27.89,834500.0,19.8901,19.9544,19.8687,19.9115,834500.0
2011-07-01 14:30:00,27.89,27.94,27.82,27.93,723500.0,19.9115,19.9472,19.8615,19.9401,723500.0
2011-07-01 15:00:00,27.92,27.95,27.82,27.86,842500.0,19.9329,19.9544,19.8615,19.8901,842500.0
2011-07-01 15:30:00,27.85,27.92,27.77,27.9,2572500.0,19.883,19.9329,19.8258,19.9187,2572500.0
2011-07-05 09:30:00,28.22,28.26,27.84,28.03,3669000.0,20.1471,20.1757,19.8758,20.0115,3669000.0
2011-07-05 10:00:00,28.03,28.11,27.65,27.86,2504000.0,20.0115,20.0686,19.7402,19.8901,2504000.0
2011-07-05 10:30:00,27.87,28.05,27.85,27.98,987000.0,19.8972,20.0257,19.883,19.9758,987000.0
2011-07-05 11:00:00,27.99,28.1,27.95,28.01,1100500.0,19.9829,20.0614,19.9544,19.9972,1100500.0
2011-07-05 11:30:00,28.0,28.09,27.91,28.02,663500.0,19.9901,20.0543,19.9258,20.0043,663500.0
2011-07-05 12:00:00,28.02,28.13,28.01,28.12,1303000.0,20.0043,20.0829,19.9972,20.0757,1303000.0
2011-07-05 12:30:00,28.12,28.42,28.12,28.42,1383500.0,20.0757,20.2899,20.0757,20.2899,1383500.0
2011-07-05 13:00:00,28.43,28.6,28.41,28.57,895500.0,20.297,20.4184,20.2828,20.397,895500.0
2011-07-05 13:30:00,28.58,28.77,28.4,28.7,1079000.0,20.4041,20.5398,20.2756,20.4898,1079000.0
2011-07-05 14:00:00,28.7,28.72,28.45,28.5,617000.0,20.4898,20.5041,20.3113,20.347,617000.0
2011-07-05 14:30:00,28.51,28.72,28.48,28.71,624500.0,20.3542,20.5041,20.3327,20.4969,624500.0
2011-07-05 15:00:00,28.7,28.75,28.65,28.72,788000.0,20.4898,20.5255,20.4541,20.5041,788000.0
2011-07-05 15:30:00,28.73,28.75,28.58,28.63,1308500.0,20.5112,20.5255,20.4041,20.4398,1308500.0
2011-07-06 09:30:00,28.61,28.77,28.33,28.53,795500.0,20.4255,20.5398,20.2256,20.3684,795500.0
2011-07-06 10:00:00,28.51,28.57,28.26,28.46,1095500.0,20.3542,20.397,20.1757,20.3185,1095500.0
2011-07-06 10:30:00,28.46,28.76,28.44,28.76,1021500.0,20.3185,20.5326,20.3042,20.5326,1021500.0
2011-07-06 11:00:00,28.76,28.87,28.74,28.83,640500.0,20.5326,20.6112,20.5184,20.5826,640500.0
2011-07-06 11:30:00,28.83,28.96,28.81,28.9,576000.0,20.5826,20.6754,20.5683,20.6326,576000.0
2011-07-06 12:00:00,28.9,28.95,28.88,28.91,302000.0,20.6326,20.6683,20.6183,20.6397,302000.0
2011-07-06 12:30:00,28.92,28.93,28.75,28.85,435000.0,20.6469,20.654,20.5255,20.5969,435000.0
2011-07-06 13:00:00,28.85,28.87,28.68,28.7,335500.0,20.5969,20.6112,20.4755,20.4898,335500.0
2011-07-06 13:30:00,28.7,28.77,28.64,28.75,389500.0,20.4898,20.5398,20.447,20.5255,389500.0
2011-07-06 14:00:00,28.75,28.75,28.6,28.67,306000.0,20.5255,20.5255,20.4184,20.4684,306000.0
2011-07-06 14:30:00,28.67,28.76,28.65,28.68,346500.0,20.4684,20.5326,20.4541,20.4755,346500.0
2011-07-06 15:00:00,28.69,28.72,28.58,28.63,680000.0,20.4827,20.5041,20.4041,20.4398,680000.0
2011-07-06 15:30:00,28.64,28.64,28.55,28.59,994000.0,20.447,20.447,20.3827,20.4113,994000.0
2011-07-07 09:30:00,29.0,29.29,28.9,29.13,1296000.0,20.704,20.911,20.6326,20.7968,1296000.0
2011-07-07 10:00:00,29.09,29.24,28.93,28.95,1070500.0,20.7682,20.8753,20.654,20.6683,1070500.0
2011-07-07 10:30:00,28.96,29.07,28.9,29.04,558500.0,20.6754,20.754,20.6326,20.7325,558500.0
2011-07-07 11:00:00,29.03,29.03,28.82,28.88,800000.0,20.7254,20.7254,20.5755,20.6183,800000.0
2011-07-07 11:30:00,28.88,28.88,28.76,28.87,595500.0,20.6183,20.6183,20.5326,20.6112,595500.0
2011-07-07 12:00:00,28.87,29.13,28.82,29.0,695500.0,20.6112,20.7968,20.5755,20.704,695500.0
2011-07-07 12:30:00,29.03,29.09,28.93,29.02,376500.0,20.7254,20.7682,20.654,20.7183,376500.0
2011-07-07 13:00:00,29.02,29.19,29.0,29.18,425000.0,20.7183,20.8396,20.704,20.8325,425000.0
2011-07-07 13:30:00,29.16,29.2,29.11,29.14,302500.0,20.8182,20.8468,20.7825,20.8039,302500.0
2011-07-07 14:00:00,29.14,29.22,29.08,29.2,816500.0,20.8039,20.861,20.7611,20.8468,816500.0
2011-07-07 14:30:00,29.19,29.29,29.19,29.28,619500.0,20.8396,20.911,20.8396,20.9039,619500.0
2011-07-07 15:00:00,29.27,29.28,29.06,29.06,488000.0,20.8967,20.9039,20.7468,20.7468,488000.0
2011-07-07 15:30:00,29.04,29.15,29.0,29.14,1799000.0,20.7325,20.8111,20.704,20.8039,1799000.0
2011-07-08 09:30:00,28.32,28.98,28.31,28.91,1215000.0,20.2185,20.6897,20.2114,20.6397,1215000.0
2011-07-08 10:00:00,28.91,28.98,28.71,28.78,637500.0,20.6397,20.6897,20.4969,20.5469,637500.0
2011-07-08 10:30:00,28.77,28.84,28.67,28.75,389000.0,20.5398,20.5898,20.4684,20.5255,389000.0
2011-07-08 11:00:00,28.75,28.75,28.61,28.69,418500.0,20.5255,20.5255,20.4255,20.4827,418500.0
2011-07-08 11:30:00,28.69,28.83,28.64,28.83,1021500.0,20.4827,20.5826,20.447,20.5826,1021500.0
2011-07-08 12:00:00,28.81,29.02,28.8,29.01,715500.0,20.5683,20.7183,20.5612,20.7111,715500.0
2011-07-08 12:30:00,29.01,29.45,29.01,29.42,1094000.0,20.7111,21.0253,20.7111,21.0038,1094000.0
2011-07-08 13:00:00,29.42,29.66,29.36,29.66,861000.0,21.0038,21.1752,20.961,21.1752,861000.0
2011-07-08 13:30:00,29.66,29.69,29.3,29.43,947000.0,21.1752,21.1966,20.9182,21.011,947000.0
2011-07-08 14:00:00,29.43,29.55,29.39,29.54,571500.0,21.011,21.0966,20.9824,21.0895,571500.0
2011-07-08 14:30:00,29.54,29.7,29.49,29.63,680000.0,21.0895,21.2037,21.0538,21.1538,680000.0
2011-07-08 15:00:00,29.63,29.86,29.61,29.74,1316500.0,21.1538,21.318,21.1395,21.2323,1316500.0
2011-07-08 15:30:00,29.73,29.86,29.66,29.83,2064500.0,21.2252,21.318,21.1752,21.2965,2064500.0
2011-07-11 09:30:00,29.47,29.54,29.12,29.13,1860000.0,21.0395,21.0895,20.7897,20.7968,1860000.0
2011-07-11 10:00:00,29.12,29.16,28.74,28.84,1301000.0,20.7897,20.8182,20.5184,20.5898,1301000.0
2011-07-11 10:30:00,28.85,28.97,28.67,28.67,831500.0,20.5969,20.6826,20.4684,20.4684,831500.0
2011-07-11 11:00:00,28.67,29.03,28.5,29.03,1157000.0,20.4684,20.7254,20.347,20.7254,1157000.0
2011-07-11 11:30:00,29.04,29.21,29.01,29.14,820000.0,20.7325,20.8539,20.7111,20.8039,820000.0
2011-07-11 12:00:00,29.13,29.25,29.09,29.25,573000.0,20.7968,20.8825,20.7682,20.8825,573000.0
2011-07-11 12:30:00,29.25,29.25,28.98,29.03,390000.0,20.8825,20.8825,20.6897,20.7254,390000.0
2011-07-11 13:00:00,29.04,29.1,28.9,28.97,252000.0,20.7325,20.7754,20.6326,20.6826,252000.0
2011-07-11 13:30:00,28.98,29.13,28.98,29.13,320500.0,20.6897,20.7968,20.6897,20.7968,320500.0
2011-07-11 14:00:00,29.12,29.16,28.97,29.06,453500.0,20.7897,20.8182,20.6826,20.7468,453500.0
2011-07-11 14:30:00,29.05,29.05,28.89,28.9,617500.0,20.7397,20.7397,20.6254,20.6326,617500.0
2011-07-11 15:00:00,28.92,28.97,28.84,28.94,716500.0,20.6469,20.6826,20.5898,20.6611,716500.0
2011-07-11 15:30:00,28.93,29.01,28.86,28.98,1038500.0,20.654,20.7111,20.604,20.6897,1038500.0
2011-07-12 09:30:00,29.16,30.02,29.16,29.96,3470000.0,20.8182,21.4322,20.8182,21.3894,3470000.0
2011-07-12 10:00:00,29.92,30.45,29.88,30.4,3652000.0,21.3608,21.7392,21.3322,21.7035,3652000.0
2011-07-12 10:30:00,30.4,30.42,29.65,29.85,2834500.0,21.7035,21.7178,21.168,21.3108,2834500.0
2011-07-12 11:00:00,29.88,29.95,29.74,29.78,948000.0,21.3322,21.3822,21.2323,21.2608,948000.0
2011-07-12 11:30:00,29.77,29.79,29.54,29.73,566000.0,21.2537,21.268,21.0895,21.2252,566000.0
2011-07-12 12:00:00,29.73,29.79,29.47,29.48,509000.0,21.2252,21.268,21.0395,21.0467,509000.0
2011-07-12 12:30:00,29.48,29.5,29.3,29.4,495500.0,21.0467,21.0609,20.9182,20.9896,495500.0
2011-07-12 13:00:00,29.38,29.7,29.31,29.63,578500.0,20.9753,21.2037,20.9253,21.1538,578500.0
2011-07-12 13:30:00,29.64,29.87,29.61,29.81,558500.0,21.1609,21.3251,21.1395,21.2823,558500.0
2011-07-12 14:00:00,29.8,30.02,29.76,29.91,744000.0,21.2751,21.4322,21.2466,21.3537,744000.0
2011-07-12 14:30:00,29.92,29.93,29.55,29.62,781500.0,21.3608,21.3679,21.0966,21.1466,781500.0
2011-07-12 15:00:00,29.62,29.77,29.48,29.55,1022500.0,21.1466,21.2537,21.0467,21.0966,1022500.0
2011-07-12 15:30:00,29.55,29.58,29.42,29.5,1207500.0,21.0966,21.1181,21.0038,21.0609,1207500.0
2011-07-13 09:30:00,29.81,30.31,29.81,30.09,1806500.0,21.2823,21.6392,21.2823,21.4822,1806500.0
2011-07-13 10:00:00,30.1,30.4,30.1,30.32,1226500.0,21.4893,21.7035,21.4893,21.6464,1226500.0
2011-07-13 10:30:00,30.32,30.51,30.32,30.48,1109500.0,21.6464,21.782,21.6464,21.7606,1109500.0
2011-07-13 11:00:00,30.48,30.48,30.33,30.39,587000.0,21.7606,21.7606,21.6535,21.6963,587000.0
2011-07-13 11:30:00,30.38,30.38,30.14,30.15,526000.0,21.6892,21.6892,21.5179,21.525,526000.0
2011-07-13 12:00:00,30.16,30.34,30.13,30.31,424000.0,21.5321,21.6606,21.5107,21.6392,424000.0
2011-07-13 12:30:00,30.32,30.35,30.24,30.25,474500.0,21.6464,21.6678,21.5893,21.5964,474500.0
2011-07-13 13:00:00,30.25,30.39,30.17,30.32,761000.0,21.5964,21.6963,21.5393,21.6464,761000.0
2011-07-13 13:30:00,30.32,30.36,30.23,30.28,308500.0,21.6464,21.6749,21.5821,21.6178,308500.0
2011-07-13 14:00:00,30.26,30.29,30.05,30.12,460500.0,21.6035,21.625,21.4536,21.5036,460500.0
2011-07-13 14:30:00,30.12,30.2,30.07,30.13,474000.0,21.5036,21.5607,21.4679,21.5107,474000.0
2011-07-13 15:00:00,30.12,30.17,29.9,29.96,643500.0,21.5036,21.5393,21.3465,21.3894,643500.0
2011-07-13 15:30:00,29.97,30.05,29.86,30.02,993500.0,21.3965,21.4536,21.318,21.4322,993500.0
2011-07-14 09:30:00,30.22,30.77,30.17,30.72,1147500.0,21.575,21.9676,21.5393,21.9319,1147500.0
2011-07-14 10:00:00,30.73,30.74,30.41,30.52,1082500.0,21.9391,21.9462,21.7106,21.7892,1082500.0
2011-07-14 10:30:00,30.52,30.55,30.02,30.04,1038000.0,21.7892,21.8106,21.4322,21.4465,1038000.0
2011-07-14 11:00:00,30.03,30.2,29.95,30.08,831000.0,21.4393,21.5607,21.3822,21.475,831000.0
2011-07-14 11:30:00,30.07,30.08,29.73,30.02,726000.0,21.4679,21.475,21.2252,21.4322,726000.0
2011-07-14 12:00:00,30.02,30.02,29.8,29.94,307000.0,21.4322,21.4322,21.2751,21.3751,307000.0
2011-07-14 12:30:00,29.93,30.02,29.8,29.82,266500.0,21.3679,21.4322,21.2751,21.2894,266500.0
2011-07-14 13:00:00,29.81,29.84,29.62,29.67,501500.0,21.2823,21.3037,21.1466,21.1823,501500.0
2011-07-14 13:30:00,29.69,30.02,29.66,30.02,860000.0,21.1966,21.4322,21.1752,21.4322,860000.0
2011-07-14 14:00:00,30.02,30.12,29.89,29.97,484500.0,21.4322,21.5036,21.3394,21.3965,484500.0
2011-07-14 14:30:00,29.95,30.07,29.88,30.04,575500.0,21.3822,21.4679,21.3322,21.4465,575500.0
2011-07-14 15:00:00,30.04,30.05,29.89,29.94,492500.0,21.4465,21.4536,21.3394,21.3751,492500.0
2011-07-14 15:30:00,29.95,30.03,29.91,29.98,934000.0,21.3822,21.4393,21.3537,21.4036,934000.0
2011-07-15 09:30:00,30.07,30.43,29.9,30.2,1531000.0,21.4679,21.7249,21.3465,21.5607,1531000.0
2011-07-15 10:00:00,30.19,30.44,30.19,30.39,1132500.0,21.5536,21.732,21.5536,21.6963,1132500.0
2011-07-15 10:30:00,30.36,30.6,30.33,30.52,928000.0,21.6749,21.8463,21.6535,21.7892,928000.0
2011-07-15 11:00:00,30.5,30.78,30.47,30.69,929500.0,21.7749,21.9748,21.7535,21.9105,929500.0
2011-07-15 11:30:00,30.67,30.75,30.64,30.66,340500.0,21.8962,21.9534,21.8748,21.8891,340500.0
2011-07-15 12:00:00,30.68,30.85,30.64,30.85,549500.0,21.9034,22.0248,21.8748,22.0248,549500.0
2011-07-15 12:30:00,30.83,30.85,30.61,30.71,385500.0,22.0105,22.0248,21.8534,21.9248,385500.0
2011-07-15 13:00:00,30.68,30.77,30.63,30.71,212000.0,21.9034,21.9676,21.8677,21.9248,212000.0
2011-07-15 13:30:00,30.7,30.72,30.54,30.58,361000.0,21.9177,21.9319,21.8034,21.832,361000.0
2011-07-15 14:00:00,30.57,30.77,30.56,30.66,547000.0,21.8249,21.9676,21.8177,21.8891,547000.0
2011-07-15 14:30:00,30.67,30.8,30.66,30.72,354000.0,21.8962,21.9891,21.8891,21.9319,354000.0
2011-07-15 15:00:00,30.72,30.77,30.68,30.74,447000.0,21.9319,21.9676,21.9034,21.9462,447000.0
2011-07-15 15:30:00,30.73,30.85,30.63,30.84,1605000.0,21.9391,22.0248,21.8677,22.0176,1605000.0
2011-07-18 09:30:00,30.92,30.98,30.35,30.47,1153500.0,22.0747,22.1176,21.6678,21.7535,1153500.0
2011-07-18 10:00:00,30.46,30.49,30.16,30.31,1338500.0,21.7463,21.7677,21.5321,21.6392,1338500.0
2011-07-18 10:30:00,30.33,30.45,30.23,30.35,544500.0,21.6535,21.7392,21.5821,21.6678,544500.0
2011-07-18 11:00:00,30.34,30.56,30.34,30.45,357500.0,21.6606,21.8177,21.6606,21.7392,357500.0
2011-07-18 11:30:00,30.46,30.48,30.13,30.15,654500.0,21.7463,21.7606,21.5107,21.525,654500.0
2011-07-18 12:00:00,30.17,30.25,30.08,30.23,1041500.0,21.5393,21.5964,21.475,21.5821,1041500.0
2011-07-18 12:30:00,30.23,30.25,30.14,30.2,318500.0,21.5821,21.5964,21.5179,21.5607,318500.0
2011-07-18 13:00:00,30.19,30.2,30.05,30.11,476500.0,21.5536,21.5607,21.4536,21.4964,476500.0
2011-07-18 13:30:00,30.11,30.26,30.1,30.24,288000.0,21.4964,21.6035,21.4893,21.5893,288000.0
2011-07-18 14:00:00,30.24,30.24,30.13,30.13,241500.0,21.5893,21.5893,21.5107,21.5107,241500.0
2011-07-18 14:30:00,30.14,30.25,30.05,30.23,317500.0,21.5179,21.5964,21.4536,21.5821,317500.0
2011-07-18 15:00:00,30.24,30.27,30.15,30.2,385500.0,21.5893,21.6107,21.525,21.5607,385500.0
2011-07-18 15:30:00,30.21,30.35,30.17,30.31,949500.0,21.5678,21.6678,21.5393,21.6392,949500.0
2011-07-19 09:30:00,30.77,31.39,30.77,31.03,2660500.0,21.9676,22.4103,21.9676,22.1533,2660500.0
2011-07-19 10:00:00,31.03,31.17,30.98,31.14,696500.0,22.1533,22.2532,22.1176,22.2318,696500.0
2011-07-19 10:30:00,31.1,31.34,31.1,31.31,1151500.0,22.2032,22.3746,22.2032,22.3532,1151500.0
2011-07-19 11:00:00,31.29,31.43,31.26,31.41,799500.0,22.3389,22.4388,22.3175,22.4246,799500.0
2011-07-19 11:30:00,31.4,31.47,31.22,31.37,759500.0,22.4174,22.4674,22.2889,22.396,759500.0
2011-07-19 12:00:00,31.35,31.35,31.17,31.21,982000.0,22.3817,22.3817,22.2532,22.2818,982000.0
2011-07-19 12:30:00,31.2,31.23,31.11,31.2,682000.0,22.2746,22.296,22.2104,22.2746,682000.0
2011-07-19 13:00:00,31.2,31.28,31.13,31.26,595500.0,22.2746,22.3317,22.2247,22.3175,595500.0
2011-07-19 13:30:00,31.25,31.34,31.18,31.31,558000.0,22.3103,22.3746,22.2604,22.3532,558000.0
2011-07-19 14:00:00,31.31,31.37,31.26,31.3,430500.0,22.3532,22.396,22.3175,22.346,430500.0
2011-07-19 14:30:00,31.31,31.43,31.28,31.42,580000.0,22.3532,22.4388,22.3317,22.4317,580000.0
2011-07-19 15:00:00,31.42,31.47,31.34,31.35,792000.0,22.4317,22.4674,22.3746,22.3817,792000.0
2011-07-19 15:30:00,31.35,31.37,31.29,31.33,1148000.0,22.3817,22.396,22.3389,22.3674,1148000.0
2011-07-20 09:30:00,31.68,31.8,31.46,31.59,1726000.0,22.6173,22.703,22.4603,22.5531,1726000.0
2011-07-20 10:00:00,31.55,31.65,31.48,31.62,880000.0,22.5245,22.5959,22.4745,22.5745,880000.0
2011-07-20 10:30:00,31.62,31.73,31.44,31.58,1140500.0,22.5745,22.653,22.446,22.5459,1140500.0
2011-07-20 11:00:00,31.56,31.62,31.47,31.47,510500.0,22.5316,22.5745,22.4674,22.4674,510500.0
2011-07-20 11:30:00,31.47,31.49,31.38,31.46,353500.0,22.4674,22.4817,22.4031,22.4603,353500.0
2011-07-20 12:00:00,31.48,31.51,31.33,31.33,343000.0,22.4745,22.4959,22.3674,22.3674,343000.0
2011-07-20 12:30:00,31.33,31.39,31.29,31.37,245000.0,22.3674,22.4103,22.3389,22.396,245000.0
2011-07-20 13:00:00,31.38,31.54,31.37,31.51,204000.0,22.4031,22.5174,22.396,22.4959,204000.0
2011-07-20 13:30:00,31.52,31.57,31.46,31.53,263500.0,22.5031,22.5388,22.4603,22.5102,263500.0
2011-07-20 14:00:00,31.54,31.6,31.45,31.48,361000.0,22.5174,22.5602,22.4531,22.4745,361000.0
2011-07-20 14:30:00,31.49,31.49,31.36,31.46,234500.0,22.4817,22.4817,22.3889,22.4603,234500.0
2011-07-20 15:00:00,31.46,31.52,31.44,31.5,278500.0,22.4603,22.5031,22.446,22.4888,278500.0
2011-07-20 15:30:00,31.49,31.56,31.45,31.48,681000.0,22.4817,22.5316,22.4531,22.4745,681000.0
2011-07-21 09:30:00,31.76,31.97,31.6,31.86,1224000.0,22.6744,22.8244,22.5602,22.7458,1224000.0
2011-07-21 10:00:00,31.84,32.17,31.78,32.08,1213000.0,22.7315,22.9671,22.6887,22.9029,1213000.0
2011-07-21 10:30:00,32.1,32.14,31.81,31.93,830500.0,22.9172,22.9457,22.7101,22.7958,830500.0
2011-07-21 11:00:00,31.94,32.05,31.86,31.89,568500.0,22.8029,22.8815,22.7458,22.7672,568500.0
2011-07-21 11:30:00,31.89,32.0,31.84,31.96,436000.0,22.7672,22.8458,22.7315,22.8172,436000.0
2011-07-21 12:00:00,31.97,32.03,31.91,31.98,297500.0,22.8244,22.8672,22.7815,22.8315,297500.0
2011-07-21 12:30:00,31.97,32.14,31.94,32.07,441500.0,22.8244,22.9457,22.8029,22.8957,441500.0
2011-07-21 13:00:00,32.08,32.08,31.98,32.05,295000.0,22.9029,22.9029,22.8315,22.8815,295000.0
2011-07-21 13:30:00,32.06,32.17,31.99,32.14,310500.0,22.8886,22.9671,22.8386,22.9457,310500.0
2011-07-21 14:00:00,32.14,32.2,32.1,32.17,441000.0,22.9457,22.9886,22.9172,22.9671,441000.0
2011-07-21 14:30:00,32.16,32.33,32.11,32.33,574500.0,22.96,23.0814,22.9243,23.0814,574500.0
2011-07-21 15:00:00,32.31,32.33,32.16,32.23,694000.0,23.0671,23.0814,22.96,23.01,694000.0
2011-07-21 15:30:00,32.22,32.26,32.13,32.23,1023500.0,23.0028,23.0314,22.9386,23.01,1023500.0
2011-07-22 09:30:00,32.17,32.42,31.91,32.23,1233000.0,22.9671,23.1456,22.7815,23.01,1233000.0
2011-07-22 10:00:00,32.23,32.26,31.84,31.95,1000500.0,23.01,23.0314,22.7315,22.8101,1000500.0
2011-07-22 10:30:00,31.95,32.02,31.89,31.99,520500.0,22.8101,22.8601,22.7672,22.8386,520500.0
2011-07-22 11:00:00,31.98,32.14,31.93,32.13,504500.0,22.8315,22.9457,22.7958,22.9386,504500.0
2011-07-22 11:30:00,32.14,32.22,32.09,32.12,466500.0,22.9457,23.0028,22.91,22.9314,466500.0
2011-07-22 12:00:00,32.12,32.2,32.06,32.19,291500.0,22.9314,22.9886,22.8886,22.9814,291500.0
2011-07-22 12:30:00,32.19,32.23,32.11,32.22,314500.0,22.9814,23.01,22.9243,23.0028,314500.0
2011-07-22 13:00:00,32.22,32.23,32.12,32.15,173000.0,23.0028,23.01,22.9314,22.9529,173000.0
2011-07-22 13:30:00,32.13,32.15,32.09,32.15,298500.0,22.9386,22.9529,22.91,22.9529,298500.0
2011-07-22 14:00:00,32.16,32.17,32.09,32.13,237500.0,22.96,22.9671,22.91,22.9386,237500.0
2011-07-22 14:30:00,32.13,32.16,32.05,32.1,199000.0,22.9386,22.96,22.8815,22.9172,199000.0
2011-07-22 15:00:00,32.1,32.15,32.08,32.09,325500.0,22.9172,22.9529,22.9029,22.91,325500.0
2011-07-22 15:30:00,32.08,32.11,31.99,32.06,633500.0,22.9029,22.9243,22.8386,22.8886,633500.0
2011-07-25 09:30:00,31.87,32.65,31.8,32.52,1534500.0,22.753,23.3098,22.703,23.217,1534500.0
2011-07-25 10:00:00,32.52,32.57,32.38,32.4,845500.0,23.217,23.2527,23.1171,23.1313,845500.0
2011-07-25 10:30:00,32.4,32.44,32.22,32.32,500500.0,23.1313,23.1599,23.0028,23.0742,500500.0
2011-07-25 11:00:00,32.34,32.42,32.23,32.3,404000.0,23.0885,23.1456,23.01,23.06,404000.0
2011-07-25 11:30:00,32.28,32.33,32.21,32.28,313000.0,23.0457,23.0814,22.9957,23.0457,313000.0
2011-07-25 12:00:00,32.29,32.34,32.27,32.31,170000.0,23.0528,23.0885,23.0385,23.0671,170000.0
2011-07-25 12:30:00,32.32,32.39,32.32,32.35,168500.0,23.0742,23.1242,23.0742,23.0956,168500.0
2011-07-25 13:00:00,32.34,32.42,32.33,32.38,250000.0,23.0885,23.1456,23.0814,23.1171,250000.0
2011-07-25 13:30:00,32.38,32.4,32.35,32.35,149500.0,23.1171,23.1313,23.0956,23.0956,149500.0
2011-07-25 14:00:00,32.34,32.43,32.34,32.4,311500.0,23.0885,23.1528,23.0885,23.1313,311500.0
2011-07-25 14:30:00,32.4,32.41,32.28,32.29,296000.0,23.1313,23.1385,23.0457,23.0528,296000.0
2011-07-25 15:00:00,32.3,32.31,32.02,32.07,596000.0,23.06,23.0671,22.8601,22.8957,596000.0
2011-07-25 15:30:00,32.08,32.13,31.97,32.05,1040000.0,22.9029,22.9386,22.8244,22.8815,1040000.0
2011-07-26 09:30:00,32.07,32.19,31.57,31.6,697000.0,22.8957,22.9814,22.5388,22.5602,697000.0
2011-07-26 10:00:00,31.6,31.71,31.44,31.67,747000.0,22.5602,22.6387,22.446,22.6102,747000.0
2011-07-26 10:30:00,31.65,31.69,31.6,31.66,286000.0,22.5959,22.6245,22.5602,22.603,286000.0
2011-07-26 11:00:00,31.64,32.03,31.64,31.99,587000.0,22.5888,22.8672,22.5888,22.8386,587000.0
2011-07-26 11:30:00,31.97,31.99,31.63,31.77,322000.0,22.8244,22.8386,22.5816,22.6816,322000.0
2011-07-26 12:00:00,31.77,31.98,31.73,31.96,242500.0,22.6816,22.8315,22.653,22.8172,242500.0
2011-07-26 12:30:00,31.98,32.0,31.92,31.98,232500.0,22.8315,22.8458,22.7887,22.8315,232500.0
2011-07-26 13:00:00,32.0,32.0,31.93,31.97,160500.0,22.8458,22.8458,22.7958,22.8244,160500.0
2011-07-26 13:30:00,31.97,32.1,31.96,32.06,192500.0,22.8244,22.9172,22.8172,22.8886,192500.0
2011-07-26 14:00:00,32.07,32.26,32.05,32.21,286000.0,22.8957,23.0314,22.8815,22.9957,286000.0
2011-07-26 14:30:00,32.2,32.25,32.09,32.09,259500.0,22.9886,23.0243,22.91,22.91,259500.0
2011-07-26 15:00:00,32.1,32.14,32.04,32.12,275500.0,22.9172,22.9457,22.8743,22.9314,275500.0
2011-07-26 15:30:00,32.12,32.14,31.83,31.89,932500.0,22.9314,22.9457,22.7244,22.7672,932500.0
2011-07-27 09:30:00,31.61,31.91,31.61,31.86,454000.0,22.5673,22.7815,22.5673,22.7458,454000.0
2011-07-27 10:00:00,31.86,31.86,31.21,31.22,669500.0,22.7458,22.7458,22.2818,22.2889,669500.0
2011-07-27 10:30:00,31.23,31.38,31.0,31.38,461500.0,22.296,22.4031,22.1318,22.4031,461500.0
2011-07-27 11:00:00,31.38,31.69,31.37,31.68,373500.0,22.4031,22.6245,22.396,22.6173,373500.0
2011-07-27 11:30:00,31.68,31.71,31.54,31.59,464500.0,22.6173,22.6387,22.5174,22.5531,464500.0
2011-07-27 12:00:00,31.6,31.69,31.57,31.67,180500.0,22.5602,22.6245,22.5388,22.6102,180500.0
2011-07-27 12:30:00,31.67,31.67,31.54,31.56,138000.0,22.6102,22.6102,22.5174,22.5316,138000.0
2011-07-27 13:00:00,31.56,31.56,31.29,31.35,410000.0,22.5316,22.5316,22.3389,22.3817,410000.0
2011-07-27 13:30:00,31.34,31.49,31.32,31.44,226500.0,22.3746,22.4817,22.3603,22.446,226500.0
2011-07-27 14:00:00,31.44,31.44,31.19,31.2,416500.0,22.446,22.446,22.2675,22.2746,416500.0
2011-07-27 14:30:00,31.2,31.21,31.03,31.08,617500.0,22.2746,22.2818,22.1533,22.189,617500.0
2011-07-27 15:00:00,31.08,31.2,31.02,31.16,560500.0,22.189,22.2746,22.1461,22.2461,560500.0
2011-07-27 15:30:00,31.15,31.33,31.08,31.13,1881000.0,22.2389,22.3674,22.189,22.2247,1881000.0
2011-07-28 09:30:00,31.43,31.78,31.3,31.58,745500.0,22.4388,22.6887,22.346,22.5459,745500.0
2011-07-28 10:00:00,31.58,31.85,31.5,31.84,536000.0,22.5459,22.7387,22.4888,22.7315,536000.0
2011-07-28 10:30:00,31.84,31.93,31.74,31.75,519000.0,22.7315,22.7958,22.6602,22.6673,519000.0
2011-07-28 11:00:00,31.75,32.24,31.69,32.21,649500.0,22.6673,23.0171,22.6245,22.9957,649500.0
2011-07-28 11:30:00,32.23,32.39,32.03,32.22,840500.0,23.01,23.1242,22.8672,23.0028,840500.0
2011-07-28 12:00:00,32.24,32.38,32.11,32.12,535000.0,23.0171,23.1171,22.9243,22.9314,535000.0
2011-07-28 12:30:00,32.12,32.28,32.09,32.26,228000.0,22.9314,23.0457,22.91,23.0314,228000.0
2011-07-28 13:00:00,32.26,32.26,32.03,32.11,272000.0,23.0314,23.0314,22.8672,22.9243,272000.0
2011-07-28 13:30:00,32.09,32.22,32.07,32.09,327500.0,22.91,23.0028,22.8957,22.91,327500.0
2011-07-28 14:00:00,32.09,32.13,31.99,32.07,467000.0,22.91,22.9386,22.8386,22.8957,467000.0
2011-07-28 14:30:00,32.06,32.1,32.0,32.02,348000.0,22.8886,22.9172,22.8458,22.8601,348000.0
2011-07-28 15:00:00,32.02,32.04,31.79,31.8,462500.0,22.8601,22.8743,22.6958,22.703,462500.0
2011-07-28 15:30:00,31.81,31.84,31.67,31.75,790500.0,22.7101,22.7315,22.6102,22.6673,790500.0
2011-07-29 09:30:00,30.8,31.15,30.46,31.1,1378000.0,21.9891,22.2389,21.7463,22.2032,1378000.0
2011-07-29 10:00:00,31.08,31.32,30.9,31.05,780500.0,22.189,22.3603,22.0604,22.1675,780500.0
2011-07-29 10:30:00,31.07,31.43,31.02,31.4,597000.0,22.1818,22.4388,22.1461,22.4174,597000.0
2011-07-29 11:00:00,31.39,31.58,31.03,31.05,837000.0,22.4103,22.5459,22.1533,22.1675,837000.0
2011-07-29 11:30:00,31.05,31.19,31.05,31.06,507500.0,22.1675,22.2675,22.1675,22.1747,507500.0
2011-07-29 12:00:00,31.06,31.07,30.79,30.88,500500.0,22.1747,22.1818,21.9819,22.0462,500500.0
2011-07-29 12:30:00,30.88,31.05,30.86,30.94,284000.0,22.0462,22.1675,22.0319,22.089,284000.0
2011-07-29 13:00:00,30.94,31.13,30.94,31.08,306000.0,22.089,22.2247,22.089,22.189,306000.0
2011-07-29 13:30:00,31.07,31.13,30.94,31.03,364000.0,22.1818,22.2247,22.089,22.1533,364000.0
2011-07-29 14:00:00,31.03,31.24,30.98,31.14,647000.0,22.1533,22.3032,22.1176,22.2318,647000.0
2011-07-29 14:30:00,31.14,31.2,31.04,31.1,326000.0,22.2318,22.2746,22.1604,22.2032,326000.0
2011-07-29 15:00:00,31.08,31.14,31.01,31.04,561500.0,22.189,22.2318,22.139,22.1604,561500.0
2011-07-29 15:30:00,31.04,31.19,31.02,31.07,1439500.0,22.1604,22.2675,22.1461,22.1818,1439500.0
2011-08-01 09:30:00,31.63,31.93,31.45,31.71,1192500.0,22.5816,22.7958,22.4531,22.6387,1192500.0
2011-08-01 10:00:00,31.7,31.77,31.12,31.55,1494000.0,22.6316,22.6816,22.2175,22.5245,1494000.0
2011-08-01 10:30:00,31.54,31.6,31.45,31.49,407500.0,22.5174,22.5602,22.4531,22.4817,407500.0
2011-08-01 11:00:00,31.46,31.55,31.28,31.49,419000.0,22.4603,22.5245,22.3317,22.4817,419000.0
2011-08-01 11:30:00,31.49,31.49,31.18,31.26,415000.0,22.4817,22.4817,22.2604,22.3175,415000.0
2011-08-01 12:00:00,31.24,31.52,31.2,31.34,256500.0,22.3032,22.5031,22.2746,22.3746,256500.0
2011-08-01 12:30:00,31.34,31.41,31.14,31.23,311500.0,22.3746,22.4246,22.2318,22.296,311500.0
2011-08-01 13:00:00,31.24,31.41,31.18,31.35,307000.0,22.3032,22.4246,22.2604,22.3817,307000.0
2011-08-01 13:30:00,31.34,31.41,31.34,31.39,154500.0,22.3746,22.4246,22.3746,22.4103,154500.0
2011-08-01 14:00:00,31.38,31.39,31.21,31.24,299500.0,22.4031,22.4103,22.2818,22.3032,299500.0
2011-08-01 14:30:00,31.23,31.44,31.22,31.42,349500.0,22.296,22.446,22.2889,22.4317,349500.0
2011-08-01 15:00:00,31.42,31.53,31.39,31.46,399000.0,22.4317,22.5102,22.4103,22.4603,399000.0
2011-08-01 15:30:00,31.46,31.54,31.37,31.45,1147000.0,22.4603,22.5174,22.396,22.4531,1147000.0
2011-08-02 09:30:00,31.18,31.92,31.04,31.58,1191500.0,22.2604,22.7887,22.1604,22.5459,1191500.0
2011-08-02 10:00:00,31.59,31.64,31.28,31.31,868500.0,22.5531,22.5888,22.3317,22.3532,868500.0
2011-08-02 10:30:00,31.31,31.56,31.17,31.29,967000.0,22.3532,22.5316,22.2532,22.3389,967000.0
2011-08-02 11:00:00,31.28,31.38,31.15,31.25,429000.0,22.3317,22.4031,22.2389,22.3103,429000.0
2011-08-02 11:30:00,31.26,31.29,31.1,31.1,488500.0,22.3175,22.3389,22.2032,22.2032,488500.0
2011-08-02 12:00:00,31.1,31.39,31.07,31.24,582000.0,22.2032,22.4103,22.1818,22.3032,582000.0
2011-08-02 12:30:00,31.24,31.25,30.9,31.0,685000.0,22.3032,22.3103,22.0604,22.1318,685000.0
2011-08-02 13:00:00,31.0,31.14,30.93,31.01,429500.0,22.1318,22.2318,22.0819,22.139,429500.0
2011-08-02 13:30:00,31.04,31.14,30.69,30.71,613500.0,22.1604,22.2318,21.9105,21.9248,613500.0
2011-08-02 14:00:00,30.71,31.16,30.68,30.89,746000.0,21.9248,22.2461,21.9034,22.0533,746000.0
2011-08-02 14:30:00,30.91,30.97,30.75,30.84,1013500.0,22.0676,22.1104,21.9534,22.0176,1013500.0
2011-08-02 15:00:00,30.84,31.03,30.79,30.84,1230500.0,22.0176,22.1533,21.9819,22.0176,1230500.0
2011-08-02 15:30:00,30.83,30.89,30.57,30.58,1495500.0,22.0105,22.0533,21.8249,21.832,1495500.0
2011-08-03 09:30:00,30.91,31.32,30.8,30.87,1152500.0,22.0676,22.3603,21.9891,22.039,1152500.0
2011-08-03 10:00:00,30.87,31.1,30.32,30.33,1183500.0,22.039,22.2032,21.6464,21.6535,1183500.0
2011-08-03 10:30:00,30.32,30.35,29.58,30.02,1733000.0,21.6464,21.6678,21.1181,21.4322,1733000.0
2011-08-03 11:00:00,30.02,30.8,30.0,30.53,2125000.0,21.4322,21.9891,21.4179,21.7963,2125000.0
2011-08-03 11:30:00,30.53,31.03,30.5,30.83,1268500.0,21.7963,22.1533,21.7749,22.0105,1268500.0
2011-08-03 12:00:00,30.8,30.8,30.26,30.37,776500.0,21.9891,21.9891,21.6035,21.6821,776500.0
2011-08-03 12:30:00,30.34,30.42,30.29,30.36,749500.0,21.6606,21.7178,21.625,21.6749,749500.0
2011-08-03 13:00:00,30.36,30.41,30.21,30.38,348500.0,21.6749,21.7106,21.5678,21.6892,348500.0
2011-08-03 13:30:00,30.4,30.82,30.37,30.7,759500.0,21.7035,22.0033,21.6821,21.9177,759500.0
2011-08-03 14:00:00,30.71,30.78,30.53,30.55,419500.0,21.9248,21.9748,21.7963,21.8106,419500.0
2011-08-03 14:30:00,30.57,30.64,30.49,30.6,621000.0,21.8249,21.8748,21.7677,21.8463,621000.0
2011-08-03 15:00:00,30.59,30.85,30.55,30.73,829500.0,21.8391,22.0248,21.8106,21.9391,829500.0
2011-08-03 15:30:00,30.73,31.06,30.73,31.03,1162000.0,21.9391,22.1747,21.9391,22.1533,1162000.0
2011-08-04 09:30:00,30.63,30.71,30.18,30.3,1877000.0,21.8677,21.9248,21.5464,21.6321,1877000.0
2011-08-04 10:00:00,30.31,30.38,29.55,29.93,2182500.0,21.6392,21.6892,21.0966,21.3679,2182500.0
2011-08-04 10:30:00,29.92,30.0,29.43,29.45,1333000.0,21.3608,21.4179,21.011,21.0253,1333000.0
2011-08-04 11:00:00,29.43,29.52,29.11,29.14,1162000.0,21.011,21.0752,20.7825,20.8039,1162000.0
2011-08-04 11:30:00,29.14,29.31,28.69,28.93,1030000.0,20.8039,20.9253,20.4827,20.654,1030000.0
2011-08-04 12:00:00,28.94,29.44,28.85,29.39,1001000.0,20.6611,21.0181,20.5969,20.9824,1001000.0
2011-08-04 12:30:00,29.4,29.75,29.4,29.47,903500.0,20.9896,21.2394,20.9896,21.0395,903500.0
2011-08-04 13:00:00,29.49,29.52,29.24,29.42,446000.0,21.0538,21.0752,20.8753,21.0038,446000.0
2011-08-04 13:30:00,29.41,29.42,28.97,28.98,541000.0,20.9967,21.0038,20.6826,20.6897,541000.0
2011-08-04 14:00:00,29.0,29.01,28.58,28.79,1020000.0,20.704,20.7111,20.4041,20.5541,1020000.0
2011-08-04 14:30:00,28.79,29.17,28.76,28.86,1063000.0,20.5541,20.8254,20.5326,20.604,1063000.0
2011-08-04 15:00:00,28.85,28.98,28.59,28.59,1025500.0,20.5969,20.6897,20.4113,20.4113,1025500.0
2011-08-04 15:30:00,28.59,28.68,28.25,28.3,2653500.0,20.4113,20.4755,20.1685,20.2042,2653500.0
2011-08-05 09:30:00,30.0,30.16,28.2,28.6,4813500.0,21.4179,21.5321,20.1328,20.4184,4813500.0
2011-08-05 10:00:00,28.6,29.69,28.54,29.43,3140000.0,20.4184,21.1966,20.3756,21.011,3140000.0
2011-08-05 10:30:00,29.39,29.53,29.0,29.4,1623500.0,20.9824,21.0824,20.704,20.9896,1623500.0
2011-08-05 11:00:00,29.43,29.43,28.68,28.99,1655000.0,21.011,21.011,20.4755,20.6968,1655000.0
2011-08-05 11:30:00,29.04,29.04,27.66,27.86,1790000.0,20.7325,20.7325,19.7473,19.8901,1790000.0
2011-08-05 12:00:00,27.86,28.86,27.78,28.4,1394500.0,19.8901,20.604,19.833,20.2756,1394500.0
2011-08-05 12:30:00,28.41,29.57,28.34,29.4,1806500.0,20.2828,21.1109,20.2328,20.9896,1806500.0
2011-08-05 13:00:00,29.4,29.6,28.96,29.52,756000.0,20.9896,21.1323,20.6754,21.0752,756000.0
2011-08-05 13:30:00,29.57,29.68,29.3,29.58,901000.0,21.1109,21.1895,20.9182,21.1181,901000.0
2011-08-05 14:00:00,29.58,29.75,29.45,29.66,662500.0,21.1181,21.2394,21.0253,21.1752,662500.0
2011-08-05 14:30:00,29.67,29.79,29.1,29.34,898500.0,21.1823,21.268,20.7754,20.9467,898500.0
2011-08-05 15:00:00,29.29,29.4,28.82,28.99,1034500.0,20.911,20.9896,20.5755,20.6968,1034500.0
2011-08-05 15:30:00,29.0,29.46,29.0,29.32,1642000.0,20.704,21.0324,20.704,20.9324,1642000.0
2011-08-08 09:30:00,27.89,29.3,27.89,28.89,2950000.0,19.9115,20.9182,19.9115,20.6254,2950000.0
2011-08-08 10:00:00,28.88,28.91,28.08,28.17,2019500.0,20.6183,20.6397,20.0472,20.1114,2019500.0
2011-08-08 10:30:00,28.17,28.5,28.04,28.38,2210500.0,20.1114,20.347,20.0186,20.2613,2210500.0
2011-08-08 11:00:00,28.39,28.84,28.29,28.54,1795500.0,20.2685,20.5898,20.1971,20.3756,1795500.0
2011-08-08 11:30:00,28.53,28.88,28.42,28.79,1248500.0,20.3684,20.6183,20.2899,20.5541,1248500.0
2011-08-08 12:00:00,28.78,28.81,28.48,28.69,1106000.0,20.5469,20.5683,20.3327,20.4827,1106000.0
2011-08-08 12:30:00,28.69,29.0,28.62,28.81,1050000.0,20.4827,20.704,20.4327,20.5683,1050000.0
2011-08-08 13:00:00,28.84,29.1,28.67,28.94,1140000.0,20.5898,20.7754,20.4684,20.6611,1140000.0
2011-08-08 13:30:00,28.96,29.03,28.06,28.07,2446500.0,20.6754,20.7254,20.0329,20.04,2446500.0
2011-08-08 14:00:00,28.06,28.1,26.9,26.98,3136000.0,20.0329,20.0614,19.2047,19.2618,3136000.0
2011-08-08 14:30:00,26.99,27.69,26.88,27.41,2151500.0,19.269,19.7687,19.1904,19.5688,2151500.0
2011-08-08 15:00:00,27.4,28.45,27.37,28.03,2080500.0,19.5617,20.3113,19.5403,20.0115,2080500.0
2011-08-08 15:30:00,28.02,28.19,27.63,27.7,2934000.0,20.0043,20.1257,19.7259,19.7759,2934000.0
2011-08-09 09:30:00,28.23,29.01,28.15,28.85,3363000.0,20.1543,20.7111,20.0971,20.5969,3363000.0
2011-08-09 10:00:00,28.87,29.39,28.75,29.38,2714000.0,20.6112,20.9824,20.5255,20.9753,2714000.0
2011-08-09 10:30:00,29.39,29.65,29.3,29.46,1897500.0,20.9824,21.168,20.9182,21.0324,1897500.0
2011-08-09 11:00:00,29.46,29.67,29.33,29.67,1304000.0,21.0324,21.1823,20.9396,21.1823,1304000.0
2011-08-09 11:30:00,29.67,29.94,29.64,29.9,1107000.0,21.1823,21.3751,21.1609,21.3465,1107000.0
2011-08-09 12:00:00,29.91,29.94,29.77,29.8,737500.0,21.3537,21.3751,21.2537,21.2751,737500.0
2011-08-09 12:30:00,29.83,29.98,29.6,29.6,860500.0,21.2965,21.4036,21.1323,21.1323,860500.0
2011-08-09 13:00:00,29.6,29.73,29.52,29.64,783500.0,21.1323,21.2252,21.0752,21.1609,783500.0
2011-08-09 13:30:00,29.64,29.68,29.08,29.24,862000.0,21.1609,21.1895,20.7611,20.8753,862000.0
2011-08-09 14:00:00,29.23,29.69,28.77,29.25,1921000.0,20.8682,21.1966,20.5398,20.8825,1921000.0
2011-08-09 14:30:00,29.23,29.29,28.43,28.73,2361000.0,20.8682,20.911,20.297,20.5112,2361000.0
2011-08-09 15:00:00,28.71,29.16,28.41,29.15,2854500.0,20.4969,20.8182,20.2828,20.8111,2854500.0
2011-08-09 15:30:00,29.15,30.06,29.14,30.02,4169000.0,20.8111,21.4607,20.8039,21.4322,4169000.0
2011-08-10 09:30:00,29.68,30.32,29.2,30.04,2205500.0,21.1895,21.6464,20.8468,21.4465,2205500.0
2011-08-10 10:00:00,30.1,30.13,29.41,29.66,1527500.0,21.4893,21.5107,20.9967,21.1752,1527500.0
2011-08-10 10:30:00,29.62,30.0,29.44,29.71,1105500.0,21.1466,21.4179,21.0181,21.2109,1105500.0
2011-08-10 11:00:00,29.7,29.97,29.41,29.6,1043500.0,21.2037,21.3965,20.9967,21.1323,1043500.0
2011-08-10 11:30:00,29.59,30.13,29.56,30.04,1071000.0,21.1252,21.5107,21.1038,21.4465,1071000.0
2011-08-10 12:00:00,29.99,30.39,29.87,30.05,812500.0,21.4108,21.6963,21.3251,21.4536,812500.0
2011-08-10 12:30:00,30.05,30.44,29.84,30.3,737000.0,21.4536,21.732,21.3037,21.6321,737000.0
2011-08-10 13:00:00,30.3,30.52,30.13,30.49,801000.0,21.6321,21.7892,21.5107,21.7677,801000.0
2011-08-10 13:30:00,30.45,31.29,30.38,31.25,2159500.0,21.7392,22.3389,21.6892,22.3103,2159500.0
2011-08-10 14:00:00,31.23,31.72,31.06,31.54,1809000.0,22.296,22.6459,22.1747,22.5174,1809000.0
2011-08-10 14:30:00,31.54,31.62,30.86,30.86,1475500.0,22.5174,22.5745,22.0319,22.0319,1475500.0
2011-08-10 15:00:00,30.85,30.96,30.5,30.63,1589500.0,22.0248,22.1033,21.7749,21.8677,1589500.0
2011-08-10 15:30:00,30.64,30.66,29.84,29.92,4604500.0,21.8748,21.8891,21.3037,21.3608,4604500.0
2011-08-11 09:30:00,31.14,32.18,30.81,31.44,4254000.0,22.286,23.0303,22.0498,22.5007,4254000.0
2011-08-11 10:00:00,31.49,32.58,31.4,32.2,2618000.0,22.5364,23.3165,22.472,23.0446,2618000.0
2011-08-11 10:30:00,32.2,32.5,32.02,32.08,1999000.0,23.0446,23.2593,22.9157,22.9587,1999000.0
2011-08-11 11:00:00,32.09,32.22,31.85,32.12,1855000.0,22.9658,23.0589,22.7941,22.9873,1855000.0
2011-08-11 11:30:00,32.13,32.4,32.02,32.1,1138500.0,22.9945,23.1877,22.9157,22.973,1138500.0
2011-08-11 12:00:00,32.1,32.49,32.1,32.47,1127500.0,22.973,23.2521,22.973,23.2378,1127500.0
2011-08-11 12:30:00,32.49,32.89,32.47,32.8,1369500.0,23.2521,23.5384,23.2378,23.474,1369500.0
2011-08-11 13:00:00,32.83,32.9,32.48,32.64,1088500.0,23.4954,23.5455,23.245,23.3595,1088500.0
2011-08-11 13:30:00,32.66,32.74,32.42,32.61,918000.0,23.3738,23.431,23.202,23.338,918000.0
2011-08-11 14:00:00,32.61,33.0,32.59,32.82,1379500.0,23.338,23.6171,23.3237,23.4883,1379500.0
2011-08-11 14:30:00,32.82,32.93,32.46,32.86,1137500.0,23.4883,23.567,23.2306,23.5169,1137500.0
2011-08-11 15:00:00,32.86,33.27,32.84,33.1,1692500.0,23.5169,23.8103,23.5026,23.6887,1692500.0
2011-08-11 15:30:00,33.06,33.24,32.77,32.79,2981000.0,23.66,23.7889,23.4525,23.4668,2981000.0
2011-08-12 09:30:00,32.66,33.13,32.47,32.87,2737500.0,23.3738,23.7101,23.2378,23.5241,2737500.0
2011-08-12 10:00:00,32.9,32.95,32.55,32.78,1286000.0,23.5455,23.5813,23.295,23.4597,1286000.0
2011-08-12 10:30:00,32.82,33.2,32.7,33.14,1493000.0,23.4883,23.7602,23.4024,23.7173,1493000.0
2011-08-12 11:00:00,33.15,33.36,33.01,33.34,1001500.0,23.7245,23.8747,23.6243,23.8604,1001500.0
2011-08-12 11:30:00,33.32,33.65,33.3,33.54,1055000.0,23.8461,24.0823,23.8318,24.0036,1055000.0
2011-08-12 12:00:00,33.53,33.6,33.26,33.4,852500.0,23.9964,24.0465,23.8032,23.9034,852500.0
2011-08-12 12:30:00,33.43,33.47,33.2,33.37,635500.0,23.9248,23.9535,23.7602,23.8819,635500.0
2011-08-12 13:00:00,33.36,33.44,33.26,33.44,726000.0,23.8747,23.932,23.8032,23.932,726000.0
2011-08-12 13:30:00,33.44,33.69,33.33,33.61,887500.0,23.932,24.1109,23.8533,24.0537,887500.0
2011-08-12 14:00:00,33.61,33.77,33.35,33.56,1014000.0,24.0537,24.1682,23.8676,24.0179,1014000.0
2011-08-12 14:30:00,33.53,33.68,33.35,33.62,881000.0,23.9964,24.1038,23.8676,24.0608,881000.0
2011-08-12 15:00:00,33.63,33.73,33.51,33.67,1078500.0,24.068,24.1395,23.9821,24.0966,1078500.0
2011-08-12 15:30:00,33.68,33.71,33.49,33.63,1677000.0,24.1038,24.1252,23.9678,24.068,1677000.0
2011-08-15 09:30:00,33.87,33.94,33.22,33.6,2422000.0,24.2397,24.2898,23.7745,24.0465,2422000.0
2011-08-15 10:00:00,33.58,33.74,33.43,33.65,1366000.0,24.0322,24.1467,23.9248,24.0823,1366000.0
2011-08-15 10:30:00,33.64,33.69,33.29,33.43,1262500.0,24.0751,24.1109,23.8246,23.9248,1262500.0
2011-08-15 11:00:00,33.39,33.55,33.13,33.13,1032000.0,23.8962,24.0107,23.7101,23.7101,1032000.0
2011-08-15 11:30:00,33.13,33.53,33.02,33.52,1042000.0,23.7101,23.9964,23.6314,23.9892,1042000.0
2011-08-15 12:00:00,33.53,33.58,33.32,33.5,571000.0,23.9964,24.0322,23.8461,23.9749,571000.0
2011-08-15 12:30:00,33.48,33.53,33.31,33.42,494000.0,23.9606,23.9964,23.839,23.9177,494000.0
2011-08-15 13:00:00,33.43,33.49,33.28,33.44,565500.0,23.9248,23.9678,23.8175,23.932,565500.0
2011-08-15 13:30:00,33.46,33.68,33.39,33.65,613500.0,23.9463,24.1038,23.8962,24.0823,613500.0
2011-08-15 14:00:00,33.67,33.84,33.64,33.79,683000.0,24.0966,24.2183,24.0751,24.1825,683000.0
2011-08-15 14:30:00,33.79,34.0,33.78,33.95,766000.0,24.1825,24.3328,24.1753,24.297,766000.0
2011-08-15 15:00:00,33.95,33.95,33.62,33.67,716500.0,24.297,24.297,24.0608,24.0966,716500.0
2011-08-15 15:30:00,33.68,33.94,33.67,33.9,1293000.0,24.1038,24.2898,24.0966,24.2612,1293000.0
2011-08-16 09:30:00,33.37,33.99,33.21,33.57,1472500.0,23.8819,24.3256,23.7674,24.025,1472500.0
2011-08-16 10:00:00,33.6,33.67,33.35,33.39,1081500.0,24.0465,24.0966,23.8676,23.8962,1081500.0
2011-08-16 10:30:00,33.4,33.55,33.28,33.49,900500.0,23.9034,24.0107,23.8175,23.9678,900500.0
2011-08-16 11:00:00,33.48,33.53,33.3,33.5,725000.0,23.9606,23.9964,23.8318,23.9749,725000.0
2011-08-16 11:30:00,33.49,33.64,33.41,33.55,588000.0,23.9678,24.0751,23.9105,24.0107,588000.0
2011-08-16 12:00:00,33.55,33.69,33.3,33.35,939000.0,24.0107,24.1109,23.8318,23.8676,939000.0
2011-08-16 12:30:00,33.34,33.54,33.27,33.34,690500.0,23.8604,24.0036,23.8103,23.8604,690500.0
2011-08-16 13:00:00,33.34,33.42,33.02,33.4,708000.0,23.8604,23.9177,23.6314,23.9034,708000.0
2011-08-16 13:30:00,33.39,33.77,33.33,33.7,625500.0,23.8962,24.1682,23.8533,24.1181,625500.0
2011-08-16 14:00:00,33.72,33.84,33.47,33.59,776500.0,24.1324,24.2183,23.9535,24.0393,776500.0
2011-08-16 14:30:00,33.59,33.66,33.4,33.42,870500.0,24.0393,24.0894,23.9034,23.9177,870500.0
2011-08-16 15:00:00,33.43,33.8,33.41,33.8,686500.0,23.9248,24.1896,23.9105,24.1896,686500.0
2011-08-16 15:30:00,33.81,33.81,33.48,33.56,1191500.0,24.1968,24.1968,23.9606,24.0179,1191500.0
2011-08-17 09:30:00,33.64,34.17,33.58,33.99,1179500.0,24.0751,24.4544,24.0322,24.3256,1179500.0
2011-08-17 10:00:00,33.98,34.31,33.69,34.3,1458500.0,24.3185,24.5546,24.1109,24.5475,1458500.0
2011-08-17 10:30:00,34.3,34.38,34.14,34.2,1111000.0,24.5475,24.6047,24.433,24.4759,1111000.0
2011-08-17 11:00:00,34.2,34.41,34.08,34.26,860000.0,24.4759,24.6262,24.39,24.5188,860000.0
2011-08-17 11:30:00,34.27,34.29,33.98,34.05,967000.0,24.526,24.5403,24.3185,24.3686,967000.0
2011-08-17 12:00:00,34.03,34.06,33.75,34.01,826500.0,24.3542,24.3757,24.1539,24.3399,826500.0
2011-08-17 12:30:00,34.02,34.23,34.0,34.11,539000.0,24.3471,24.4974,24.3328,24.4115,539000.0
2011-08-17 13:00:00,34.1,34.34,34.01,34.13,751500.0,24.4043,24.5761,24.3399,24.4258,751500.0
2011-08-17 13:30:00,34.13,34.28,33.96,34.23,899500.0,24.4258,24.5332,24.3041,24.4974,899500.0
2011-08-17 14:00:00,34.26,34.4,34.23,34.36,707000.0,24.5188,24.619,24.4974,24.5904,707000.0
2011-08-17 14:30:00,34.36,34.48,34.16,34.48,774000.0,24.5904,24.6763,24.4473,24.6763,774000.0
2011-08-17 15:00:00,34.47,34.58,34.37,34.52,1036000.0,24.6691,24.7479,24.5976,24.7049,1036000.0
2011-08-17 15:30:00,34.52,34.52,34.27,34.38,1489000.0,24.7049,24.7049,24.526,24.6047,1489000.0
2011-08-18 09:30:00,33.36,33.6,33.0,33.21,2366500.0,23.8747,24.0465,23.6171,23.7674,2366500.0
2011-08-18 10:00:00,33.2,33.43,32.92,33.3,1234500.0,23.7602,23.9248,23.5598,23.8318,1234500.0
2011-08-18 10:30:00,33.3,33.3,32.75,33.01,1163500.0,23.8318,23.8318,23.4382,23.6243,1163500.0
2011-08-18 11:00:00,33.02,33.04,32.67,32.88,1027500.0,23.6314,23.6457,23.3809,23.5312,1027500.0
2011-08-18 11:30:00,32.88,33.29,32.84,33.22,764000.0,23.5312,23.8246,23.5026,23.7745,764000.0
2011-08-18 12:00:00,33.2,33.3,32.99,33.25,1126500.0,23.7602,23.8318,23.6099,23.796,1126500.0
2011-08-18 12:30:00,33.26,33.27,33.08,33.19,379500.0,23.8032,23.8103,23.6744,23.7531,379500.0
2011-08-18 13:00:00,33.17,33.22,32.85,32.87,448500.0,23.7388,23.7745,23.5097,23.5241,448500.0
2011-08-18 13:30:00,32.88,32.91,32.53,32.67,717500.0,23.5312,23.5527,23.2807,23.3809,717500.0
2011-08-18 14:00:00,32.68,32.99,32.65,32.93,771000.0,23.3881,23.6099,23.3666,23.567,771000.0
2011-08-18 14:30:00,32.93,33.0,32.8,32.83,908500.0,23.567,23.6171,23.474,23.4954,908500.0
2011-08-18 15:00:00,32.85,32.92,32.66,32.75,1549500.0,23.5097,23.5598,23.3738,23.4382,1549500.0
2011-08-18 15:30:00,32.75,32.99,32.55,32.85,2137000.0,23.4382,23.6099,23.295,23.5097,2137000.0
2011-08-19 09:30:00,32.4,33.76,32.23,33.76,2294000.0,23.1877,24.161,23.066,24.161,2294000.0
2011-08-19 10:00:00,33.76,33.94,33.4,33.91,1985500.0,24.161,24.2898,23.9034,24.2684,1985500.0
2011-08-19 10:30:00,33.93,33.95,33.42,33.55,1394000.0,24.2827,24.297,23.9177,24.0107,1394000.0
2011-08-19 11:00:00,33.53,33.64,33.36,33.49,831000.0,23.9964,24.0751,23.8747,23.9678,831000.0
2011-08-19 11:30:00,33.5,33.89,33.47,33.88,692500.0,23.9749,24.254,23.9535,24.2469,692500.0
2011-08-19 12:00:00,33.89,34.08,33.78,33.94,975000.0,24.254,24.39,24.1753,24.2898,975000.0
2011-08-19 12:30:00,33.95,34.09,33.84,33.87,712500.0,24.297,24.3972,24.2183,24.2397,712500.0
2011-08-19 13:00:00,33.84,34.0,33.78,33.87,582000.0,24.2183,24.3328,24.1753,24.2397,582000.0
2011-08-19 13:30:00,33.86,33.91,33.68,33.76,965500.0,24.2326,24.2684,24.1038,24.161,965500.0
2011-08-19 14:00:00,33.75,33.84,33.43,33.44,973500.0,24.1539,24.2183,23.9248,23.932,973500.0
2011-08-19 14:30:00,33.44,33.56,33.11,33.11,1227000.0,23.932,24.0179,23.6958,23.6958,1227000.0
2011-08-19 15:00:00,33.11,33.17,32.93,33.06,1861000.0,23.6958,23.7388,23.567,23.66,1861000.0
2011-08-19 15:30:00,33.05,33.11,32.86,32.96,1918000.0,23.6529,23.6958,23.5169,23.5885,1918000.0
2011-08-22 09:30:00,34.05,34.43,33.71,33.95,2590500.0,24.3686,24.6405,24.1252,24.297,2590500.0
2011-08-22 10:00:00,33.99,34.36,33.69,34.32,1477500.0,24.3256,24.5904,24.1109,24.5618,1477500.0
2011-08-22 10:30:00,34.31,34.38,34.0,34.05,1087000.0,24.5546,24.6047,24.3328,24.3686,1087000.0
2011-08-22 11:00:00,34.05,34.28,33.98,34.2,798500.0,24.3686,24.5332,24.3185,24.4759,798500.0
2011-08-22 11:30:00,34.2,34.34,33.94,33.98,1128500.0,24.4759,24.5761,24.2898,24.3185,1128500.0
2011-08-22 12:00:00,34.01,34.71,33.94,34.63,1007500.0,24.3399,24.8409,24.2898,24.7836,1007500.0
2011-08-22 12:30:00,34.62,34.82,34.47,34.78,1234000.0,24.7765,24.9196,24.6691,24.891,1234000.0
2011-08-22 13:00:00,34.78,34.89,34.6,34.6,942000.0,24.891,24.9697,24.7622,24.7622,942000.0
2011-08-22 13:30:00,34.61,34.7,34.25,34.45,761000.0,24.7693,24.8337,24.5117,24.6548,761000.0
2011-08-22 14:00:00,34.45,34.59,34.3,34.42,697500.0,24.6548,24.755,24.5475,24.6334,697500.0
2011-08-22 14:30:00,34.42,34.46,34.06,34.11,744000.0,24.6334,24.662,24.3757,24.4115,744000.0
2011-08-22 15:00:00,34.1,34.37,34.0,34.37,1039000.0,24.4043,24.5976,24.3328,24.5976,1039000.0
2011-08-22 15:30:00,34.35,34.38,33.9,34.11,1618000.0,24.5833,24.6047,24.2612,24.4115,1618000.0
2011-08-23 09:30:00,34.34,34.78,34.2,34.68,1872000.0,24.5761,24.891,24.4759,24.8194,1872000.0
2011-08-23 10:00:00,34.68,35.3,34.59,35.18,1709500.0,24.8194,25.2631,24.755,25.1773,1709500.0
2011-08-23 10:30:00,35.17,35.5,35.13,35.25,1065000.0,25.1701,25.4063,25.1415,25.2274,1065000.0
2011-08-23 11:00:00,35.22,35.45,35.22,35.37,1080500.0,25.2059,25.3705,25.2059,25.3132,1080500.0
2011-08-23 11:30:00,35.39,35.4,35.17,35.36,1500500.0,25.3276,25.3347,25.1701,25.3061,1500500.0
2011-08-23 12:00:00,35.36,35.36,35.05,35.08,1107000.0,25.3061,25.3061,25.0842,25.1057,1107000.0
2011-08-23 12:30:00,35.07,35.31,34.95,35.21,1009000.0,25.0985,25.2703,25.0127,25.1987,1009000.0
2011-08-23 13:00:00,35.2,35.33,35.15,35.29,599000.0,25.1916,25.2846,25.1558,25.256,599000.0
2011-08-23 13:30:00,35.29,35.35,35.05,35.22,681000.0,25.256,25.2989,25.0842,25.2059,681000.0
2011-08-23 14:00:00,35.26,35.42,35.1,35.34,1166000.0,25.2345,25.349,25.12,25.2918,1166000.0
2011-08-23 14:30:00,35.33,35.57,35.24,35.57,802500.0,25.2846,25.4564,25.2202,25.4564,802500.0
2011-08-23 15:00:00,35.55,35.77,35.5,35.57,1404500.0,25.4421,25.5995,25.4063,25.4564,1404500.0
2011-08-23 15:30:00,35.57,35.79,35.53,35.79,1740000.0,25.4564,25.6138,25.4277,25.6138,1740000.0
2011-08-24 09:30:00,35.67,36.08,35.38,36.0,1628500.0,25.5279,25.8214,25.3204,25.7641,1628500.0
2011-08-24 10:00:00,36.0,36.05,35.26,35.27,1499000.0,25.7641,25.7999,25.2345,25.2417,1499000.0
2011-08-24 10:30:00,35.29,35.41,34.87,34.87,1628000.0,25.256,25.3419,24.9554,24.9554,1628000.0
2011-08-24 11:00:00,34.88,34.98,34.66,34.92,1505500.0,24.9626,25.0341,24.8051,24.9912,1505500.0
2011-08-24 11:30:00,34.93,34.94,34.49,34.6,1297500.0,24.9983,25.0055,24.6834,24.7622,1297500.0
2011-08-24 12:00:00,34.59,34.82,34.35,34.73,850000.0,24.755,24.9196,24.5833,24.8552,850000.0
2011-08-24 12:30:00,34.74,34.79,34.51,34.66,748000.0,24.8624,24.8981,24.6978,24.8051,748000.0
2011-08-24 13:00:00,34.64,34.78,34.48,34.72,693000.0,24.7908,24.891,24.6763,24.8481,693000.0
2011-08-24 13:30:00,34.72,34.78,34.59,34.74,564500.0,24.8481,24.891,24.755,24.8624,564500.0
2011-08-24 14:00:00,34.74,34.78,34.62,34.72,578000.0,24.8624,24.891,24.7765,24.8481,578000.0
2011-08-24 14:30:00,34.73,34.97,34.68,34.95,1054000.0,24.8552,25.027,24.8194,25.0127,1054000.0
2011-08-24 15:00:00,34.94,34.99,34.78,34.9,988000.0,25.0055,25.0413,24.891,24.9769,988000.0
2011-08-24 15:30:00,34.92,35.11,34.92,35.08,1392000.0,24.9912,25.1272,24.9912,25.1057,1392000.0
2011-08-25 09:30:00,35.12,35.38,34.89,35.01,1409500.0,25.1343,25.3204,24.9697,25.0556,1409500.0
2011-08-25 10:00:00,35.02,35.2,34.61,34.8,1044000.0,25.0628,25.1916,24.7693,24.9053,1044000.0
2011-08-25 10:30:00,34.79,34.93,34.41,34.89,1075000.0,24.8981,24.9983,24.6262,24.9697,1075000.0
2011-08-25 11:00:00,34.92,35.37,34.89,35.27,701500.0,24.9912,25.3132,24.9697,25.2417,701500.0
2011-08-25 11:30:00,35.3,35.62,35.23,35.49,894500.0,25.2631,25.4922,25.213,25.3991,894500.0
2011-08-25 12:00:00,35.51,35.58,35.22,35.49,893000.0,25.4134,25.4635,25.2059,25.3991,893000.0
2011-08-25 12:30:00,35.49,35.52,35.15,35.32,789500.0,25.3991,25.4206,25.1558,25.2775,789500.0
2011-08-25 13:00:00,35.35,35.48,35.26,35.37,763500.0,25.2989,25.392,25.2345,25.3132,763500.0
2011-08-25 13:30:00,35.37,35.42,35.24,35.25,747500.0,25.3132,25.349,25.2202,25.2274,747500.0
2011-08-25 14:00:00,35.25,35.36,35.07,35.26,903000.0,25.2274,25.3061,25.0985,25.2345,903000.0
2011-08-25 14:30:00,35.29,35.43,35.09,35.1,650500.0,25.256,25.3562,25.1128,25.12,650500.0
2011-08-25 15:00:00,35.1,35.35,35.08,35.14,618500.0,25.12,25.2989,25.1057,25.1486,618500.0
2011-08-25 15:30:00,35.14,35.19,34.84,35.04,1248500.0,25.1486,25.1844,24.9339,25.0771,1248500.0
2011-08-26 09:30:00,34.71,35.38,34.71,35.36,887500.0,24.8409,25.3204,24.8409,25.3061,887500.0
2011-08-26 10:00:00,35.35,35.36,34.46,35.11,1114500.0,25.2989,25.3061,24.662,25.1272,1114500.0
2011-08-26 10:30:00,35.12,35.19,34.8,34.94,936500.0,25.1343,25.1844,24.9053,25.0055,936500.0
2011-08-26 11:00:00,34.92,35.2,34.8,34.8,670000.0,24.9912,25.1916,24.9053,24.9053,670000.0
2011-08-26 11:30:00,34.8,35.3,34.8,35.24,523000.0,24.9053,25.2631,24.9053,25.2202,523000.0
2011-08-26 12:00:00,35.26,35.55,35.25,35.49,673500.0,25.2345,25.4421,25.2274,25.3991,673500.0
2011-08-26 12:30:00,35.47,35.49,35.29,35.33,494000.0,25.3848,25.3991,25.256,25.2846,494000.0
2011-08-26 13:00:00,35.34,35.7,35.31,35.68,545500.0,25.2918,25.5494,25.2703,25.5351,545500.0
2011-08-26 13:30:00,35.68,35.84,35.57,35.64,494000.0,25.5351,25.6496,25.4564,25.5065,494000.0
2011-08-26 14:00:00,35.65,35.68,35.3,35.4,717000.0,25.5136,25.5351,25.2631,25.3347,717000.0
2011-08-26 14:30:00,35.42,35.95,35.4,35.92,1099500.0,25.349,25.7283,25.3347,25.7069,1099500.0
2011-08-26 15:00:00,35.94,36.05,35.85,35.94,1339000.0,25.7212,25.7999,25.6568,25.7212,1339000.0
2011-08-26 15:30:00,35.95,36.12,35.92,36.09,1728500.0,25.7283,25.85,25.7069,25.8285,1728500.0
2011-08-29 09:30:00,36.48,37.01,36.41,36.9,1458500.0,26.1076,26.4869,26.0575,26.4082,1458500.0
2011-08-29 10:00:00,36.94,37.39,36.83,37.34,1312500.0,26.4368,26.7589,26.3581,26.7231,1312500.0
2011-08-29 10:30:00,37.33,37.62,37.11,37.13,2172500.0,26.7159,26.9235,26.5585,26.5728,2172500.0
2011-08-29 11:00:00,37.13,37.52,37.07,37.38,1198000.0,26.5728,26.8519,26.5299,26.7517,1198000.0
2011-08-29 11:30:00,37.38,37.58,37.36,37.53,842000.0,26.7517,26.8949,26.7374,26.8591,842000.0
2011-08-29 12:00:00,37.53,37.53,37.39,37.45,622500.0,26.8591,26.8591,26.7589,26.8018,622500.0
2011-08-29 12:30:00,37.45,37.51,37.36,37.39,476500.0,26.8018,26.8448,26.7374,26.7589,476500.0
2011-08-29 13:00:00,37.4,37.45,37.29,37.35,459500.0,26.766,26.8018,26.6873,26.7303,459500.0
2011-08-29 13:30:00,37.35,37.4,37.28,37.39,400000.0,26.7303,26.766,26.6802,26.7589,400000.0
2011-08-29 14:00:00,37.39,37.5,37.37,37.44,386500.0,26.7589,26.8376,26.7446,26.7947,386500.0
2011-08-29 14:30:00,37.45,37.49,37.4,37.41,398500.0,26.8018,26.8305,26.766,26.7732,398500.0
2011-08-29 15:00:00,37.42,37.48,37.38,37.47,767000.0,26.7804,26.8233,26.7517,26.8161,767000.0
2011-08-29 15:30:00,37.46,37.74,37.46,37.72,1645500.0,26.809,27.0094,26.809,26.9951,1645500.0
2011-08-30 09:30:00,37.36,38.33,37.36,37.91,1401000.0,26.7374,27.4316,26.7374,27.131,1401000.0
2011-08-30 10:00:00,37.92,38.02,37.61,37.98,1088000.0,27.1382,27.2098,26.9163,27.1811,1088000.0
2011-08-30 10:30:00,37.97,38.27,37.93,38.27,771000.0,27.174,27.3887,27.1454,27.3887,771000.0
2011-08-30 11:00:00,38.25,38.54,38.11,38.11,1207500.0,27.3744,27.5819,27.2742,27.2742,1207500.0
2011-08-30 11:30:00,38.1,38.36,38.01,38.02,754000.0,27.267,27.4531,27.2026,27.2098,754000.0
2011-08-30 12:00:00,38.02,38.08,37.82,37.85,487000.0,27.2098,27.2527,27.0666,27.0881,487000.0
2011-08-30 12:30:00,37.85,37.9,37.54,37.59,690500.0,27.0881,27.1239,26.8662,26.902,690500.0
2011-08-30 13:00:00,37.59,37.65,37.49,37.52,624500.0,26.902,26.945,26.8305,26.8519,624500.0
2011-08-30 13:30:00,37.5,37.65,37.41,37.59,493000.0,26.8376,26.945,26.7732,26.902,493000.0
2011-08-30 14:00:00,37.62,37.87,37.44,37.83,900000.0,26.9235,27.1024,26.7947,27.0738,900000.0
2011-08-30 14:30:00,37.84,37.89,37.66,37.85,553000.0,27.0809,27.1167,26.9521,27.0881,553000.0
2011-08-30 15:00:00,37.82,37.98,37.72,37.98,636000.0,27.0666,27.1811,26.9951,27.1811,636000.0
2011-08-30 15:30:00,37.98,38.17,37.92,37.94,1322000.0,27.1811,27.3171,27.1382,27.1525,1322000.0
2011-08-31 09:30:00,38.37,38.52,37.73,38.2,1558000.0,27.4602,27.5676,27.0022,27.3386,1558000.0
2011-08-31 10:00:00,38.19,38.34,37.19,37.27,2134000.0,27.3314,27.4388,26.6158,26.673,2134000.0
2011-08-31 10:30:00,37.27,37.45,36.79,36.81,1535000.0,26.673,26.8018,26.3295,26.3438,1535000.0
2011-08-31 11:00:00,36.82,36.91,36.55,36.76,1486000.0,26.351,26.4154,26.1577,26.308,1486000.0
2011-08-31 11:30:00,36.76,36.98,36.72,36.75,566500.0,26.308,26.4655,26.2794,26.3009,566500.0
2011-08-31 12:00:00,36.74,36.92,36.72,36.86,553000.0,26.2937,26.4225,26.2794,26.3796,553000.0
2011-08-31 12:30:00,36.84,36.9,36.7,36.76,370500.0,26.3653,26.4082,26.2651,26.308,370500.0
2011-08-31 13:00:00,36.77,36.8,36.33,36.46,835000.0,26.3152,26.3366,26.0003,26.0933,835000.0
2011-08-31 13:30:00,36.47,36.55,36.28,36.29,347000.0,26.1005,26.1577,25.9645,25.9717,347000.0
2011-08-31 14:00:00,36.31,36.39,36.12,36.26,852000.0,25.986,26.0432,25.85,25.9502,852000.0
2011-08-31 14:30:00,36.26,36.29,35.92,36.07,1076000.0,25.9502,25.9717,25.7069,25.8142,1076000.0
2011-08-31 15:00:00,36.07,36.38,36.01,36.38,1110000.0,25.8142,26.0361,25.7713,26.0361,1110000.0
2011-08-31 15:30:00,36.39,36.68,36.32,36.54,1676500.0,26.0432,26.2508,25.9931,26.1506,1676500.0
2011-09-01 09:30:00,36.71,37.0,36.44,36.6,1244000.0,26.2722,26.4798,26.079,26.1935,1244000.0
2011-09-01 10:00:00,36.56,37.25,36.56,37.16,1417500.0,26.1649,26.6587,26.1649,26.5943,1417500.0
2011-09-01 10:30:00,37.15,37.2,36.93,36.95,673500.0,26.5871,26.6229,26.4297,26.444,673500.0
2011-09-01 11:00:00,36.94,37.1,36.94,37.02,512500.0,26.4368,26.5513,26.4368,26.4941,512500.0
2011-09-01 11:30:00,37.03,37.16,36.85,36.92,425000.0,26.5012,26.5943,26.3724,26.4225,425000.0
2011-09-01 12:00:00,36.92,37.03,36.7,36.93,329500.0,26.4225,26.5012,26.2651,26.4297,329500.0
2011-09-01 12:30:00,36.93,36.96,36.6,36.64,363500.0,26.4297,26.4512,26.1935,26.2221,363500.0
2011-09-01 13:00:00,36.64,36.66,36.34,36.46,736000.0,26.2221,26.2365,26.0074,26.0933,736000.0
2011-09-01 13:30:00,36.46,36.51,36.3,36.37,482500.0,26.0933,26.1291,25.9788,26.0289,482500.0
2011-09-01 14:00:00,36.39,36.39,36.19,36.37,543000.0,26.0432,26.0432,25.9001,26.0289,543000.0
2011-09-01 14:30:00,36.37,36.58,36.36,36.49,531500.0,26.0289,26.1792,26.0218,26.1148,531500.0
2011-09-01 15:00:00,36.5,36.69,36.39,36.56,696000.0,26.1219,26.2579,26.0432,26.1649,696000.0
2011-09-01 15:30:00,36.55,36.58,36.38,36.5,1188000.0,26.1577,26.1792,26.0361,26.1219,1188000.0
2011-09-02 09:30:00,35.62,35.88,35.17,35.81,1588000.0,25.4922,25.6782,25.1701,25.6281,1588000.0
2011-09-02 10:00:00,35.8,36.05,35.77,35.95,693000.0,25.621,25.7999,25.5995,25.7283,693000.0
2011-09-02 10:30:00,35.9,36.17,35.77,36.16,470000.0,25.6925,25.8858,25.5995,25.8786,470000.0
2011-09-02 11:00:00,36.16,36.58,36.11,36.46,651500.0,25.8786,26.1792,25.8428,26.0933,651500.0
2011-09-02 11:30:00,36.46,36.6,36.42,36.46,472500.0,26.0933,26.1935,26.0647,26.0933,472500.0
2011-09-02 12:00:00,36.46,36.58,36.38,36.45,306500.0,26.0933,26.1792,26.0361,26.0862,306500.0
2011-09-02 12:30:00,36.41,36.61,36.38,36.49,327500.0,26.0575,26.2007,26.0361,26.1148,327500.0
2011-09-02 13:00:00,36.52,36.52,36.18,36.18,462500.0,26.1363,26.1363,25.8929,25.8929,462500.0
2011-09-02 13:30:00,36.2,36.38,36.14,36.35,340500.0,25.9072,26.0361,25.8643,26.0146,340500.0
2011-09-02 14:00:00,36.34,36.4,36.16,36.25,361500.0,26.0074,26.0504,25.8786,25.943,361500.0
2011-09-02 14:30:00,36.2,36.22,36.05,36.17,327500.0,25.9072,25.9216,25.7999,25.8858,327500.0
2011-09-02 15:00:00,36.17,36.32,36.08,36.26,454500.0,25.8858,25.9931,25.8214,25.9502,454500.0
2011-09-02 15:30:00,36.27,36.52,36.26,36.36,1094500.0,25.9573,26.1363,25.9502,26.0218,1094500.0
2011-09-06 09:30:00,35.7,36.41,35.58,36.38,1712000.0,25.5494,26.0575,25.4635,26.0361,1712000.0
2011-09-06 10:00:00,36.41,36.55,36.06,36.19,1115500.0,26.0575,26.1577,25.807,25.9001,1115500.0
2011-09-06 10:30:00,36.18,36.21,35.66,35.9,1062500.0,25.8929,25.9144,25.5208,25.6925,1062500.0
2011-09-06 11:00:00,35.87,36.18,35.73,36.18,642500.0,25.6711,25.8929,25.5709,25.8929,642500.0
2011-09-06 11:30:00,36.18,36.23,35.94,36.18,450500.0,25.8929,25.9287,25.7212,25.8929,450500.0
2011-09-06 12:00:00,36.18,36.75,36.18,36.67,692000.0,25.8929,26.3009,25.8929,26.2436,692000.0
2011-09-06 12:30:00,36.66,36.69,36.5,36.51,421500.0,26.2365,26.2579,26.1219,26.1291,421500.0
2011-09-06 13:00:00,36.52,36.79,36.49,36.72,663000.0,26.1363,26.3295,26.1148,26.2794,663000.0
2011-09-06 13:30:00,36.7,37.0,36.61,36.9,772000.0,26.2651,26.4798,26.2007,26.4082,772000.0
2011-09-06 14:00:00,36.9,36.97,36.75,36.94,715500.0,26.4082,26.4583,26.3009,26.4368,715500.0
2011-09-06 14:30:00,36.92,37.05,36.73,36.82,821000.0,26.4225,26.5156,26.2865,26.351,821000.0
2011-09-06 15:00:00,36.82,36.88,36.64,36.81,760000.0,26.351,26.3939,26.2221,26.3438,760000.0
2011-09-06 15:30:00,36.79,37.2,36.75,37.13,1757000.0,26.3295,26.6229,26.3009,26.5728,1757000.0
2011-09-07 09:30:00,37.72,37.72,36.84,36.86,1594000.0,26.9951,26.9951,26.3653,26.3796,1594000.0
2011-09-07 10:00:00,36.89,36.96,36.6,36.77,1043500.0,26.4011,26.4512,26.1935,26.3152,1043500.0
2011-09-07 10:30:00,36.75,36.91,36.67,36.77,530500.0,26.3009,26.4154,26.2436,26.3152,530500.0
2011-09-07 11:00:00,36.77,36.85,36.64,36.65,630500.0,26.3152,26.3724,26.2221,26.2293,630500.0
2011-09-07 11:30:00,36.67,36.68,36.31,36.5,858000.0,26.2436,26.2508,25.986,26.1219,858000.0
2011-09-07 12:00:00,36.5,36.69,36.47,36.68,338000.0,26.1219,26.2579,26.1005,26.2508,338000.0
2011-09-07 12:30:00,36.67,36.87,36.65,36.8,488500.0,26.2436,26.3867,26.2293,26.3366,488500.0
2011-09-07 13:00:00,36.8,36.9,36.76,36.9,272000.0,26.3366,26.4082,26.308,26.4082,272000.0
2011-09-07 13:30:00,36.89,36.89,36.73,36.77,382500.0,26.4011,26.4011,26.2865,26.3152,382500.0
2011-09-07 14:00:00,36.79,36.84,36.53,36.62,523500.0,26.3295,26.3653,26.1434,26.2078,523500.0
2011-09-07 14:30:00,36.64,36.75,36.54,36.68,364000.0,26.2221,26.3009,26.1506,26.2508,364000.0
2011-09-07 15:00:00,36.67,36.7,36.43,36.49,680000.0,26.2436,26.2651,26.0718,26.1148,680000.0
2011-09-07 15:30:00,36.49,36.67,36.48,36.65,1640500.0,26.1148,26.2436,26.1076,26.2293,1640500.0
2011-09-08 09:30:00,36.24,37.09,36.19,36.95,1065500.0,25.9359,26.5442,25.9001,26.444,1065500.0
2011-09-08 10:00:00,36.97,37.4,36.91,37.24,1077500.0,26.4583,26.766,26.4154,26.6515,1077500.0
2011-09-08 10:30:00,37.24,37.3,37.1,37.21,633500.0,26.6515,26.6945,26.5513,26.6301,633500.0
2011-09-08 11:00:00,37.24,37.32,37.13,37.2,544000.0,26.6515,26.7088,26.5728,26.6229,544000.0
2011-09-08 11:30:00,37.2,37.25,37.04,37.05,577000.0,26.6229,26.6587,26.5084,26.5156,577000.0
2011-09-08 12:00:00,37.04,37.22,37.0,37.19,530000.0,26.5084,26.6372,26.4798,26.6158,530000.0
2011-09-08 12:30:00,37.19,37.34,37.15,37.28,639000.0,26.6158,26.7231,26.5871,26.6802,639000.0
2011-09-08 13:00:00,37.28,37.29,37.15,37.27,425500.0,26.6802,26.6873,26.5871,26.673,425500.0
2011-09-08 13:30:00,37.29,37.34,36.96,37.14,660000.0,26.6873,26.7231,26.4512,26.58,660000.0
2011-09-08 14:00:00,37.14,37.26,36.99,37.05,627000.0,26.58,26.6659,26.4726,26.5156,627000.0
2011-09-08 14:30:00,37.02,37.24,37.0,37.16,638000.0,26.4941,26.6515,26.4798,26.5943,638000.0
2011-09-08 15:00:00,37.17,37.18,36.83,37.06,813500.0,26.6014,26.6086,26.3581,26.5227,813500.0
2011-09-08 15:30:00,37.06,37.18,36.92,37.02,1332000.0,26.5227,26.6086,26.4225,26.4941,1332000.0
2011-09-09 09:30:00,36.62,37.12,36.46,36.88,1420500.0,26.2078,26.5657,26.0933,26.3939,1420500.0
2011-09-09 10:00:00,36.89,37.17,36.75,37.1,562500.0,26.4011,26.6014,26.3009,26.5513,562500.0
2011-09-09 10:30:00,37.11,37.27,36.89,37.0,453500.0,26.5585,26.673,26.4011,26.4798,453500.0
2011-09-09 11:00:00,36.99,37.05,36.37,36.39,520000.0,26.4726,26.5156,26.0289,26.0432,520000.0
2011-09-09 11:30:00,36.39,36.61,36.12,36.26,455000.0,26.0432,26.2007,25.85,25.9502,455000.0
2011-09-09 12:00:00,36.26,36.26,36.05,36.11,509000.0,25.9502,25.9502,25.7999,25.8428,509000.0
2011-09-09 12:30:00,36.14,36.16,35.69,36.03,620000.0,25.8643,25.8786,25.5423,25.7856,620000.0
2011-09-09 13:00:00,36.03,36.24,35.9,36.18,392500.0,25.7856,25.9359,25.6925,25.8929,392500.0
2011-09-09 13:30:00,36.2,36.29,36.02,36.12,323000.0,25.9072,25.9717,25.7784,25.85,323000.0
2011-09-09 14:00:00,36.12,36.28,36.0,36.0,273500.0,25.85,25.9645,25.7641,25.7641,273500.0
2011-09-09 14:30:00,35.99,36.0,35.78,35.82,435000.0,25.757,25.7641,25.6067,25.6353,435000.0
2011-09-09 15:00:00,35.81,35.99,35.72,35.75,661000.0,25.6281,25.757,25.5637,25.5852,661000.0
2011-09-09 15:30:00,35.75,36.19,35.7,36.0,1295000.0,25.5852,25.9001,25.5494,25.7641,1295000.0
2011-09-12 09:30:00,35.74,36.45,35.74,36.34,1292000.0,25.578,26.0862,25.578,26.0074,1292000.0
2011-09-12 10:00:00,36.39,36.42,35.5,35.52,1221500.0,26.0432,26.0647,25.4063,25.4206,1221500.0
2011-09-12 10:30:00,35.54,35.62,35.11,35.13,912500.0,25.4349,25.4922,25.1272,25.1415,912500.0
2011-09-12 11:00:00,35.13,35.66,35.1,35.58,620500.0,25.1415,25.5208,25.12,25.4635,620500.0
2011-09-12 11:30:00,35.58,35.77,35.46,35.53,540000.0,25.4635,25.5995,25.3776,25.4277,540000.0
2011-09-12 12:00:00,35.53,35.65,35.37,35.51,387500.0,25.4277,25.5136,25.3132,25.4134,387500.0
2011-09-12 12:30:00,35.51,35.51,35.12,35.26,410500.0,25.4134,25.4134,25.1343,25.2345,410500.0
2011-09-12 13:00:00,35.26,35.4,35.15,35.17,424500.0,25.2345,25.3347,25.1558,25.1701,424500.0
2011-09-12 13:30:00,35.2,35.22,34.89,35.19,515000.0,25.1916,25.2059,24.9697,25.1844,515000.0
2011-09-12 14:00:00,35.2,35.2,34.73,34.88,488500.0,25.1916,25.1916,24.8552,24.9626,488500.0
2011-09-12 14:30:00,34.9,35.08,34.68,34.76,941000.0,24.9769,25.1057,24.8194,24.8767,941000.0
2011-09-12 15:00:00,34.76,35.01,34.68,35.01,926000.0,24.8767,25.0556,24.8194,25.0556,926000.0
2011-09-12 15:30:00,35.01,35.4,34.96,35.39,2017000.0,25.0556,25.3347,25.0198,25.3276,2017000.0
2011-09-13 09:30:00,35.46,35.8,35.22,35.74,912000.0,25.3776,25.621,25.2059,25.578,912000.0
2011-09-13 10:00:00,35.77,36.05,35.5,35.87,885500.0,25.5995,25.7999,25.4063,25.6711,885500.0
2011-09-13 10:30:00,35.88,35.97,35.51,35.53,447000.0,25.6782,25.7426,25.4134,25.4277,447000.0
2011-09-13 11:00:00,35.52,35.62,35.25,35.31,502500.0,25.4206,25.4922,25.2274,25.2703,502500.0
2011-09-13 11:30:00,35.32,35.43,35.26,35.29,326000.0,25.2775,25.3562,25.2345,25.256,326000.0
2011-09-13 12:00:00,35.27,35.29,35.15,35.2,446500.0,25.2417,25.256,25.1558,25.1916,446500.0
2011-09-13 12:30:00,35.2,35.23,35.0,35.0,531000.0,25.1916,25.213,25.0484,25.0484,531000.0
2011-09-13 13:00:00,35.02,35.21,35.0,35.19,499000.0,25.0628,25.1987,25.0484,25.1844,499000.0
2011-09-13 13:30:00,35.19,35.19,35.05,35.1,534500.0,25.1844,25.1844,25.0842,25.12,534500.0
2011-09-13 14:00:00,35.1,35.32,35.07,35.3,672500.0,25.12,25.2775,25.0985,25.2631,672500.0
2011-09-13 14:30:00,35.3,35.55,35.28,35.53,921500.0,25.2631,25.4421,25.2488,25.4277,921500.0
2011-09-13 15:00:00,35.52,35.57,35.12,35.37,735000.0,25.4206,25.4564,25.1343,25.3132,735000.0
2011-09-13 15:30:00,35.4,35.51,35.33,35.42,1528000.0,25.3347,25.4134,25.2846,25.349,1528000.0
2011-09-14 09:30:00,35.83,35.86,35.14,35.35,667500.0,25.6424,25.6639,25.1486,25.2989,667500.0
2011-09-14 10:00:00,35.36,35.5,34.77,34.85,1037000.0,25.3061,25.4063,24.8838,24.9411,1037000.0
2011-09-14 10:30:00,34.87,35.18,34.85,35.11,768000.0,24.9554,25.1773,24.9411,25.1272,768000.0
2011-09-14 11:00:00,35.11,35.2,34.9,34.96,785500.0,25.1272,25.1916,24.9769,25.0198,785500.0
2011-09-14 11:30:00,34.95,35.12,34.88,35.06,556500.0,25.0127,25.1343,24.9626,25.0914,556500.0
2011-09-14 12:00:00,35.07,35.24,35.01,35.09,603500.0,25.0985,25.2202,25.0556,25.1128,603500.0
2011-09-14 12:30:00,35.09,35.38,35.08,35.27,494500.0,25.1128,25.3204,25.1057,25.2417,494500.0
2011-09-14 13:00:00,35.28,35.6,35.28,35.53,417000.0,25.2488,25.4778,25.2488,25.4277,417000.0
2011-09-14 13:30:00,35.54,35.82,35.48,35.82,492000.0,25.4349,25.6353,25.392,25.6353,492000.0
2011-09-14 14:00:00,35.83,36.23,35.8,36.04,701500.0,25.6424,25.9287,25.621,25.7927,701500.0
2011-09-14 14:30:00,36.07,36.17,35.9,36.12,571000.0,25.8142,25.8858,25.6925,25.85,571000.0
2011-09-14 15:00:00,36.13,36.41,36.12,36.33,846000.0,25.8571,26.0575,25.85,26.0003,846000.0
2011-09-14 15:30:00,36.33,36.39,35.91,35.94,1581000.0,26.0003,26.0432,25.6997,25.7212,1581000.0
2011-09-15 09:30:00,36.04,36.19,35.52,35.81,1033500.0,25.7927,25.9001,25.4206,25.6281,1033500.0
2011-09-15 10:00:00,35.86,35.94,34.86,34.97,1492000.0,25.6639,25.7212,24.9482,25.027,1492000.0
2011-09-15 10:30:00,34.97,35.32,34.81,35.17,1101000.0,25.027,25.2775,24.9125,25.1701,1101000.0
2011-09-15 11:00:00,35.19,35.2,34.95,35.05,699500.0,25.1844,25.1916,25.0127,25.0842,699500.0
2011-09-15 11:30:00,35.07,35.14,34.9,35.01,532000.0,25.0985,25.1486,24.9769,25.0556,532000.0
2011-09-15 12:00:00,35.01,35.11,34.92,35.04,376000.0,25.0556,25.1272,24.9912,25.0771,376000.0
2011-09-15 12:30:00,35.04,35.15,35.0,35.04,262500.0,25.0771,25.1558,25.0484,25.0771,262500.0
2011-09-15 13:00:00,35.06,35.26,35.04,35.14,276000.0,25.0914,25.2345,25.0771,25.1486,276000.0
2011-09-15 13:30:00,35.12,35.14,34.95,34.98,480000.0,25.1343,25.1486,25.0127,25.0341,480000.0
2011-09-15 14:00:00,34.99,35.06,34.73,34.82,580000.0,25.0413,25.0914,24.8552,24.9196,580000.0
2011-09-15 14:30:00,34.82,35.0,34.75,34.97,609500.0,24.9196,25.0484,24.8695,25.027,609500.0
2011-09-15 15:00:00,34.97,35.1,34.73,34.83,725000.0,25.027,25.12,24.8552,24.9268,725000.0
2011-09-15 15:30:00,34.82,35.08,34.79,35.07,1861000.0,24.9196,25.1057,24.8981,25.0985,1861000.0
2011-09-16 09:30:00,35.17,35.34,34.51,34.87,1798000.0,25.1701,25.2918,24.6978,24.9554,1798000.0
2011-09-16 10:00:00,34.87,35.38,34.87,35.09,1216500.0,24.9554,25.3204,24.9554,25.1128,1216500.0
2011-09-16 10:30:00,35.1,35.12,34.7,34.85,778500.0,25.12,25.1343,24.8337,24.9411,778500.0
2011-09-16 11:00:00,34.89,35.06,34.87,34.99,532500.0,24.9697,25.0914,24.9554,25.0413,532500.0
2011-09-16 11:30:00,34.99,35.16,34.9,35.07,291500.0,25.0413,25.1629,24.9769,25.0985,291500.0
2011-09-16 12:00:00,35.08,35.1,35.01,35.07,199000.0,25.1057,25.12,25.0556,25.0985,199000.0
2011-09-16 12:30:00,35.07,35.27,35.07,35.24,292500.0,25.0985,25.2417,25.0985,25.2202,292500.0
2011-09-16 13:00:00,35.25,35.26,35.1,35.11,229000.0,25.2274,25.2345,25.12,25.1272,229000.0
2011-09-16 13:30:00,35.1,35.14,34.99,35.04,267500.0,25.12,25.1486,25.0413,25.0771,267500.0
2011-09-16 14:00:00,35.04,35.11,35.02,35.05,218500.0,25.0771,25.1272,25.0628,25.0842,218500.0
2011-09-16 14:30:00,35.06,35.26,35.05,35.12,386000.0,25.0914,25.2345,25.0842,25.1343,386000.0
2011-09-16 15:00:00,35.12,35.14,34.94,34.96,436000.0,25.1343,25.1486,25.0055,25.0198,436000.0
2011-09-16 15:30:00,34.97,35.09,34.86,34.99,1754500.0,25.027,25.1128,24.9482,25.0413,1754500.0
2011-09-19 09:30:00,34.61,35.21,34.25,34.4,1213000.0,24.7693,25.1987,24.5117,24.619,1213000.0
2011-09-19 10:00:00,34.4,34.66,34.38,34.61,605000.0,24.619,24.8051,24.6047,24.7693,605000.0
2011-09-19 10:30:00,34.6,34.88,34.6,34.77,542500.0,24.7622,24.9626,24.7622,24.8838,542500.0
2011-09-19 11:00:00,34.78,34.9,34.69,34.87,516000.0,24.891,24.9769,24.8266,24.9554,516000.0
2011-09-19 11:30:00,34.85,35.29,34.8,35.1,749000.0,24.9411,25.256,24.9053,25.12,749000.0
2011-09-19 12:00:00,35.12,35.18,34.92,34.99,435500.0,25.1343,25.1773,24.9912,25.0413,435500.0
2011-09-19 12:30:00,34.99,35.13,34.94,35.02,364500.0,25.0413,25.1415,25.0055,25.0628,364500.0
2011-09-19 13:00:00,35.01,35.15,34.93,35.05,427500.0,25.0556,25.1558,24.9983,25.0842,427500.0
2011-09-19 13:30:00,35.05,35.07,34.96,35.01,309000.0,25.0842,25.0985,25.0198,25.0556,309000.0
2011-09-19 14:00:00,35.01,35.01,34.82,34.88,492500.0,25.0556,25.0556,24.9196,24.9626,492500.0
2011-09-19 14:30:00,34.89,35.04,34.85,34.91,324500.0,24.9697,25.0771,24.9411,24.984,324500.0
2011-09-19 15:00:00,34.89,35.2,34.84,35.2,684000.0,24.9697,25.1916,24.9339,25.1916,684000.0
2011-09-19 15:30:00,35.19,35.28,34.97,35.01,1430000.0,25.1844,25.2488,25.027,25.0556,1430000.0
2011-09-20 09:30:00,35.19,35.19,34.55,34.68,961500.0,25.1844,25.1844,24.7264,24.8194,961500.0
2011-09-20 10:00:00,34.68,34.88,34.45,34.48,965500.0,24.8194,24.9626,24.6548,24.6763,965500.0
2011-09-20 10:30:00,34.48,34.59,34.32,34.5,1533500.0,24.6763,24.755,24.5618,24.6906,1533500.0
2011-09-20 11:00:00,34.49,34.55,34.22,34.29,711500.0,24.6834,24.7264,24.4902,24.5403,711500.0
2011-09-20 11:30:00,34.29,34.31,33.71,33.94,1732500.0,24.5403,24.5546,24.1252,24.2898,1732500.0
2011-09-20 12:00:00,33.94,33.95,33.41,33.42,1147500.0,24.2898,24.297,23.9105,23.9177,1147500.0
2011-09-20 12:30:00,33.43,33.5,33.06,33.2,1820500.0,23.9248,23.9749,23.66,23.7602,1820500.0
2011-09-20 13:00:00,33.21,33.31,32.81,33.07,2578000.0,23.7674,23.839,23.4811,23.6672,2578000.0
2011-09-20 13:30:00,33.08,33.11,32.55,32.95,1496500.0,23.6744,23.6958,23.295,23.5813,1496500.0
2011-09-20 14:00:00,32.94,33.09,32.86,33.04,1122000.0,23.5742,23.6815,23.5169,23.6457,1122000.0
2011-09-20 14:30:00,33.06,33.29,32.9,32.91,1521500.0,23.66,23.8246,23.5455,23.5527,1521500.0
2011-09-20 15:00:00,32.92,33.05,32.57,32.67,1555500.0,23.5598,23.6529,23.3094,23.3809,1555500.0
2011-09-20 15:30:00,32.67,32.94,32.61,32.73,1846000.0,23.3809,23.5742,23.338,23.4239,1846000.0
2011-09-21 09:30:00,32.72,33.4,32.44,32.72,2443500.0,23.4167,23.9034,23.2163,23.4167,2443500.0
2011-09-21 10:00:00,32.72,32.74,32.0,32.0,1514000.0,23.4167,23.431,22.9014,22.9014,1514000.0
2011-09-21 10:30:00,32.01,32.03,31.46,31.53,2135500.0,22.9086,22.9229,22.515,22.5651,2135500.0
2011-09-21 11:00:00,31.52,31.81,31.48,31.77,1170000.0,22.5579,22.7655,22.5293,22.7368,1170000.0
2011-09-21 11:30:00,31.78,31.8,31.51,31.53,871000.0,22.744,22.7583,22.5508,22.5651,871000.0
2011-09-21 12:00:00,31.53,31.71,31.41,31.5,1016500.0,22.5651,22.6939,22.4792,22.5436,1016500.0
2011-09-21 12:30:00,31.49,31.67,31.47,31.59,802500.0,22.5364,22.6653,22.5221,22.608,802500.0
2011-09-21 13:00:00,31.58,31.66,31.42,31.47,439000.0,22.6008,22.6581,22.4863,22.5221,439000.0
2011-09-21 13:30:00,31.5,31.8,31.47,31.78,832500.0,22.5436,22.7583,22.5221,22.744,832500.0
2011-09-21 14:00:00,31.76,31.8,31.52,31.6,665500.0,22.7297,22.7583,22.5579,22.6152,665500.0
2011-09-21 14:30:00,31.64,31.71,31.27,31.58,919500.0,22.6438,22.6939,22.379,22.6008,919500.0
2011-09-21 15:00:00,31.58,31.84,31.33,31.36,1267500.0,22.6008,22.7869,22.4219,22.4434,1267500.0
2011-09-21 15:30:00,31.37,31.4,30.58,30.59,2794000.0,22.4506,22.472,21.8852,21.8923,2794000.0
2011-09-22 09:30:00,29.37,29.37,27.7,27.83,4584500.0,21.0192,21.0192,19.8241,19.9171,4584500.0
2011-09-22 10:00:00,27.83,28.97,27.74,28.66,2686000.0,19.9171,20.733,19.8527,20.5111,2686000.0
2011-09-22 10:30:00,28.64,29.26,28.53,28.8,2388000.0,20.4968,20.9405,20.4181,20.6113,2388000.0
2011-09-22 11:00:00,28.82,29.23,28.75,29.13,1195500.0,20.6256,20.919,20.5755,20.8475,1195500.0
2011-09-22 11:30:00,29.13,29.26,28.83,29.02,1100000.0,20.8475,20.9405,20.6328,20.7687,1100000.0
2011-09-22 12:00:00,29.02,29.35,28.86,29.32,857500.0,20.7687,21.0049,20.6542,20.9834,857500.0
2011-09-22 12:30:00,29.3,30.06,29.27,29.74,1733500.0,20.9691,21.513,20.9477,21.284,1733500.0
2011-09-22 13:00:00,29.75,29.79,29.19,29.43,847500.0,21.2912,21.3198,20.8904,21.0622,847500.0
2011-09-22 13:30:00,29.43,29.43,29.0,29.02,576500.0,21.0622,21.0622,20.7544,20.7687,576500.0
2011-09-22 14:00:00,29.01,29.66,28.89,29.6,1384500.0,20.7616,21.2268,20.6757,21.1838,1384500.0
2011-09-22 14:30:00,29.6,29.63,28.9,28.92,844000.0,21.1838,21.2053,20.6829,20.6972,844000.0
2011-09-22 15:00:00,28.92,29.06,28.75,29.05,1260500.0,20.6972,20.7974,20.5755,20.7902,1260500.0
2011-09-22 15:30:00,29.03,29.41,28.9,29.38,2148500.0,20.7759,21.0478,20.6829,21.0264,2148500.0
2011-09-23 09:30:00,28.87,29.67,28.36,29.07,2323000.0,20.6614,21.2339,20.2964,20.8045,2323000.0
2011-09-23 10:00:00,29.03,29.14,28.83,28.98,1216000.0,20.7759,20.8546,20.6328,20.7401,1216000.0
2011-09-23 10:30:00,28.99,29.5,28.94,29.45,1206000.0,20.7473,21.1123,20.7115,21.0765,1206000.0
2011-09-23 11:00:00,29.45,29.63,29.15,29.61,951500.0,21.0765,21.2053,20.8618,21.191,951500.0
2011-09-23 11:30:00,29.63,29.65,28.89,29.07,897500.0,21.2053,21.2196,20.6757,20.8045,897500.0
2011-09-23 12:00:00,29.06,29.36,28.96,29.18,780000.0,20.7974,21.0121,20.7258,20.8832,780000.0
2011-09-23 12:30:00,29.16,29.42,29.05,29.25,601000.0,20.8689,21.055,20.7902,20.9333,601000.0
2011-09-23 13:00:00,29.23,29.29,28.93,29.17,617000.0,20.919,20.962,20.7043,20.8761,617000.0
2011-09-23 13:30:00,29.17,29.69,29.04,29.69,626000.0,20.8761,21.2482,20.783,21.2482,626000.0
2011-09-23 14:00:00,29.68,29.79,29.4,29.43,1288500.0,21.2411,21.3198,21.0407,21.0622,1288500.0
2011-09-23 14:30:00,29.43,29.57,29.23,29.26,569000.0,21.0622,21.1624,20.919,20.9405,569000.0
2011-09-23 15:00:00,29.26,29.4,29.2,29.31,651500.0,20.9405,21.0407,20.8976,20.9763,651500.0
2011-09-23 15:30:00,29.32,29.33,28.94,29.14,2167500.0,20.9834,20.9906,20.7115,20.8546,2167500.0
2011-09-26 09:30:00,29.47,29.47,28.5,28.5,1294000.0,21.0908,21.0908,20.3966,20.3966,1294000.0
2011-09-26 10:00:00,28.51,28.67,27.93,28.06,1653000.0,20.4037,20.5183,19.9887,20.0817,1653000.0
2011-09-26 10:30:00,28.06,28.11,27.62,27.9,1731500.0,20.0817,20.1175,19.7668,19.9672,1731500.0
2011-09-26 11:00:00,27.94,28.44,27.78,28.41,1183000.0,19.9958,20.3536,19.8813,20.3322,1183000.0
2011-09-26 11:30:00,28.42,29.0,28.16,28.94,1058000.0,20.3393,20.7544,20.1533,20.7115,1058000.0
2011-09-26 12:00:00,28.94,29.05,28.74,29.02,930000.0,20.7115,20.7902,20.5683,20.7687,930000.0
2011-09-26 12:30:00,29.03,29.11,28.74,28.89,575500.0,20.7759,20.8331,20.5683,20.6757,575500.0
2011-09-26 13:00:00,28.87,28.89,28.54,28.81,800000.0,20.6614,20.6757,20.4252,20.6184,800000.0
2011-09-26 13:30:00,28.79,29.02,28.63,28.99,742500.0,20.6041,20.7687,20.4896,20.7473,742500.0
2011-09-26 14:00:00,28.97,29.45,28.97,29.26,1257000.0,20.733,21.0765,20.733,20.9405,1257000.0
2011-09-26 14:30:00,29.27,29.65,29.21,29.58,801500.0,20.9477,21.2196,20.9047,21.1695,801500.0
2011-09-26 15:00:00,29.58,30.26,29.55,30.23,1681000.0,21.1695,21.6562,21.148,21.6347,1681000.0
2011-09-26 15:30:00,30.21,30.51,30.0,30.43,2304000.0,21.6204,21.8351,21.4701,21.7778,2304000.0
2011-09-27 09:30:00,30.89,31.46,30.5,31.46,2141500.0,22.107,22.515,21.8279,22.515,2141500.0
2011-09-27 10:00:00,31.39,31.49,30.7,31.07,1226000.0,22.4649,22.5364,21.9711,22.2359,1226000.0
2011-09-27 10:30:00,31.05,31.24,30.74,31.24,751000.0,22.2215,22.3575,21.9997,22.3575,751000.0
2011-09-27 11:00:00,31.23,31.49,31.2,31.29,1211000.0,22.3504,22.5364,22.3289,22.3933,1211000.0
2011-09-27 11:30:00,31.32,31.42,31.24,31.36,688000.0,22.4148,22.4863,22.3575,22.4434,688000.0
2011-09-27 12:00:00,31.36,31.5,31.27,31.45,1058500.0,22.4434,22.5436,22.379,22.5078,1058500.0
2011-09-27 12:30:00,31.43,31.6,31.38,31.4,898500.0,22.4935,22.6152,22.4577,22.472,898500.0
2011-09-27 13:00:00,31.41,31.43,31.27,31.38,635000.0,22.4792,22.4935,22.379,22.4577,635000.0
2011-09-27 13:30:00,31.36,31.72,31.33,31.64,916500.0,22.4434,22.701,22.4219,22.6438,916500.0
2011-09-27 14:00:00,31.64,31.92,31.54,31.54,1171500.0,22.6438,22.8442,22.5722,22.5722,1171500.0
2011-09-27 14:30:00,31.54,31.66,31.27,31.39,1214000.0,22.5722,22.6581,22.379,22.4649,1214000.0
2011-09-27 15:00:00,31.38,31.41,30.96,31.03,1432000.0,22.4577,22.4792,22.1571,22.2072,1432000.0
2011-09-27 15:30:00,31.03,31.18,30.7,30.97,1799000.0,22.2072,22.3146,21.9711,22.1643,1799000.0
2011-09-28 09:30:00,30.34,30.67,29.75,30.34,1637000.0,21.7134,21.9496,21.2912,21.7134,1637000.0
2011-09-28 10:00:00,30.39,30.39,29.92,30.14,1128000.0,21.7492,21.7492,21.4128,21.5703,1128000.0
2011-09-28 10:30:00,30.15,30.2,29.8,30.16,779500.0,21.5774,21.6132,21.327,21.5846,779500.0
2011-09-28 11:00:00,30.15,30.32,30.0,30.29,583000.0,21.5774,21.6991,21.4701,21.6776,583000.0
2011-09-28 11:30:00,30.28,30.61,30.15,30.26,558000.0,21.6705,21.9066,21.5774,21.6562,558000.0
2011-09-28 12:00:00,30.26,30.28,30.09,30.2,448000.0,21.6562,21.6705,21.5345,21.6132,448000.0
2011-09-28 12:30:00,30.16,30.19,29.85,30.01,654500.0,21.5846,21.6061,21.3627,21.4772,654500.0
2011-09-28 13:00:00,30.0,30.03,29.83,29.85,422500.0,21.4701,21.4916,21.3484,21.3627,422500.0
2011-09-28 13:30:00,29.84,29.92,29.46,29.51,707000.0,21.3556,21.4128,21.0836,21.1194,707000.0
2011-09-28 14:00:00,29.52,29.67,29.41,29.54,707500.0,21.1266,21.2339,21.0478,21.1409,707500.0
2011-09-28 14:30:00,29.54,29.72,29.48,29.63,547500.0,21.1409,21.2697,21.0979,21.2053,547500.0
2011-09-28 15:00:00,29.63,29.79,29.4,29.41,981000.0,21.2053,21.3198,21.0407,21.0478,981000.0
2011-09-28 15:30:00,29.41,29.47,28.89,29.0,2538000.0,21.0478,21.0908,20.6757,20.7544,2538000.0
2011-09-29 09:30:00,29.67,30.1,28.55,28.62,2261000.0,21.2339,21.5417,20.4324,20.4825,2261000.0
2011-09-29 10:00:00,28.58,28.68,28.16,28.2,1442000.0,20.4538,20.5254,20.1533,20.1819,1442000.0
2011-09-29 10:30:00,28.17,28.44,27.85,28.15,1349000.0,20.1604,20.3536,19.9314,20.1461,1349000.0
2011-09-29 11:00:00,28.15,28.27,27.8,28.27,1418000.0,20.1461,20.232,19.8956,20.232,1418000.0
2011-09-29 11:30:00,28.24,28.33,28.04,28.26,608000.0,20.2105,20.2749,20.0674,20.2248,608000.0
2011-09-29 12:00:00,28.26,28.58,28.25,28.37,675500.0,20.2248,20.4538,20.2177,20.3035,675500.0
2011-09-29 12:30:00,28.37,28.49,28.06,28.36,566000.0,20.3035,20.3894,20.0817,20.2964,566000.0
2011-09-29 13:00:00,28.35,28.65,28.3,28.32,617000.0,20.2892,20.5039,20.2535,20.2678,617000.0
2011-09-29 13:30:00,28.32,28.37,28.02,28.21,884500.0,20.2678,20.3035,20.0531,20.189,884500.0
2011-09-29 14:00:00,28.21,28.26,27.8,28.06,845500.0,20.189,20.2248,19.8956,20.0817,845500.0
2011-09-29 14:30:00,28.06,28.14,27.91,28.09,1017500.0,20.0817,20.1389,19.9743,20.1032,1017500.0
2011-09-29 15:00:00,28.09,28.16,27.82,28.02,1347500.0,20.1032,20.1533,19.9099,20.0531,1347500.0
2011-09-29 15:30:00,28.03,28.3,28.0,28.18,2401500.0,20.0602,20.2535,20.0388,20.1676,2401500.0
2011-09-30 09:30:00,26.55,26.64,25.64,26.05,4667000.0,19.001,19.0654,18.3498,18.6432,4667000.0
2011-09-30 10:00:00,26.05,26.8,26.02,26.53,2894000.0,18.6432,19.1799,18.6217,18.9867,2894000.0
2011-09-30 10:30:00,26.48,26.68,25.92,26.0,2012000.0,18.9509,19.0941,18.5502,18.6074,2012000.0
2011-09-30 11:00:00,25.97,26.2,25.84,26.08,1367000.0,18.5859,18.7505,18.4929,18.6647,1367000.0
2011-09-30 11:30:00,26.08,26.2,25.76,25.91,1165500.0,18.6647,18.7505,18.4357,18.543,1165500.0
2011-09-30 12:00:00,25.92,26.13,25.88,26.09,1040500.0,18.5502,18.7004,18.5215,18.6718,1040500.0
2011-09-30 12:30:00,26.09,26.09,25.75,25.76,752000.0,18.6718,18.6718,18.4285,18.4357,752000.0
2011-09-30 13:00:00,25.76,25.86,25.65,25.81,510000.0,18.4357,18.5072,18.3569,18.4714,510000.0
2011-09-30 13:30:00,25.79,25.92,25.56,25.62,809000.0,18.4571,18.5502,18.2925,18.3355,809000.0
2011-09-30 14:00:00,25.64,25.68,25.5,25.58,1653500.0,18.3498,18.3784,18.2496,18.3068,1653500.0
2011-09-30 14:30:00,25.56,25.9,25.54,25.86,1000000.0,18.2925,18.5358,18.2782,18.5072,1000000.0
2011-09-30 15:00:00,25.85,25.9,25.48,25.5,1316000.0,18.5001,18.5358,18.2353,18.2496,1316000.0
2011-09-30 15:30:00,25.48,25.53,24.62,24.68,5345500.0,18.2353,18.271,17.6198,17.6627,5345500.0
2011-10-03 09:30:00,24.2,25.2,23.9,25.06,3426000.0,17.3192,18.0349,17.1045,17.9347,3426000.0
2011-10-03 10:00:00,25.05,25.56,25.04,25.39,2159500.0,17.9275,18.2925,17.9204,18.1709,2159500.0
2011-10-03 10:30:00,25.39,25.72,25.14,25.58,1581000.0,18.1709,18.407,17.9919,18.3068,1581000.0
2011-10-03 11:00:00,25.58,25.66,25.35,25.64,1168000.0,18.3068,18.3641,18.1422,18.3498,1168000.0
2011-10-03 11:30:00,25.64,25.82,25.4,25.81,889500.0,18.3498,18.4786,18.178,18.4714,889500.0
2011-10-03 12:00:00,25.81,25.81,25.44,25.66,648000.0,18.4714,18.4714,18.2066,18.3641,648000.0
2011-10-03 12:30:00,25.66,25.69,25.45,25.47,583500.0,18.3641,18.3856,18.2138,18.2281,583500.0
2011-10-03 13:00:00,25.47,25.48,25.17,25.43,936000.0,18.2281,18.2353,18.0134,18.1995,936000.0
2011-10-03 13:30:00,25.44,25.49,24.8,24.81,1205500.0,18.2066,18.2424,17.7486,17.7558,1205500.0
2011-10-03 14:00:00,24.81,24.91,24.74,24.76,1195000.0,17.7558,17.8273,17.7057,17.72,1195000.0
2011-10-03 14:30:00,24.76,24.88,24.42,24.59,959500.0,17.72,17.8059,17.4767,17.5983,959500.0
2011-10-03 15:00:00,24.58,24.72,24.47,24.55,1069000.0,17.5912,17.6914,17.5124,17.5697,1069000.0
2011-10-03 15:30:00,24.55,24.65,24.11,24.2,2632000.0,17.5697,17.6413,17.2548,17.3192,2632000.0
2011-10-04 09:30:00,23.67,24.05,23.2,23.45,2510000.0,16.9399,17.2119,16.6035,16.7825,2510000.0
2011-10-04 10:00:00,23.43,23.88,23.07,23.57,2948500.0,16.7681,17.0902,16.5105,16.8683,2948500.0
2011-10-04 10:30:00,23.57,24.26,23.48,24.03,2236500.0,16.8683,17.3621,16.8039,17.1975,2236500.0
2011-10-04 11:00:00,24.04,24.21,23.75,23.8,1354000.0,17.2047,17.3264,16.9972,17.0329,1354000.0
2011-10-04 11:30:00,23.81,23.81,23.28,23.77,1185000.0,17.0401,17.0401,16.6608,17.0115,1185000.0
2011-10-04 12:00:00,23.78,24.53,23.76,24.09,2317000.0,17.0186,17.5554,17.0043,17.2405,2317000.0
2011-10-04 12:30:00,24.1,24.28,23.89,23.94,992500.0,17.2476,17.3765,17.0973,17.1331,992500.0
2011-10-04 13:00:00,23.94,24.03,23.74,23.81,779500.0,17.1331,17.1975,16.99,17.0401,779500.0
2011-10-04 13:30:00,23.81,23.95,23.4,23.4,890500.0,17.0401,17.1403,16.7467,16.7467,890500.0
2011-10-04 14:00:00,23.41,23.65,23.25,23.63,1218000.0,16.7538,16.9256,16.6393,16.9113,1218000.0
2011-10-04 14:30:00,23.63,23.75,23.25,23.32,876500.0,16.9113,16.9972,16.6393,16.6894,876500.0
2011-10-04 15:00:00,23.31,23.89,23.22,23.82,1299000.0,16.6823,17.0973,16.6179,17.0473,1299000.0
2011-10-04 15:30:00,23.82,24.89,23.82,24.82,2398500.0,17.0473,17.813,17.0473,17.7629,2398500.0
2011-10-05 09:30:00,25.1,25.58,24.81,25.24,2037000.0,17.9633,18.3068,17.7558,18.0635,2037000.0
2011-10-05 10:00:00,25.23,25.95,25.23,25.8,1902000.0,18.0563,18.5716,18.0563,18.4643,1902000.0
2011-10-05 10:30:00,25.83,26.3,25.8,26.2,1584000.0,18.4857,18.8221,18.4643,18.7505,1584000.0
2011-10-05 11:00:00,26.23,26.38,25.91,26.16,857500.0,18.772,18.8794,18.543,18.7219,857500.0
2011-10-05 11:30:00,26.16,26.57,26.09,26.49,1032500.0,18.7219,19.0153,18.6718,18.9581,1032500.0
2011-10-05 12:00:00,26.53,26.61,26.3,26.35,985500.0,18.9867,19.044,18.8221,18.8579,985500.0
2011-10-05 12:30:00,26.32,26.52,26.24,26.33,800000.0,18.8364,18.9796,18.7792,18.8436,800000.0
2011-10-05 13:00:00,26.35,26.6,26.13,26.55,799000.0,18.8579,19.0368,18.7004,19.001,799000.0
2011-10-05 13:30:00,26.56,26.86,26.41,26.73,759000.0,19.0082,19.2229,18.9008,19.1299,759000.0
2011-10-05 14:00:00,26.7,26.81,26.47,26.62,945500.0,19.1084,19.1871,18.9438,19.0511,945500.0
2011-10-05 14:30:00,26.62,26.67,26.3,26.56,745500.0,19.0511,19.0869,18.8221,19.0082,745500.0
2011-10-05 15:00:00,26.56,26.64,26.32,26.5,1529000.0,19.0082,19.0654,18.8364,18.9652,1529000.0
2011-10-05 15:30:00,26.52,26.95,26.52,26.7,2331000.0,18.9796,19.2873,18.9796,19.1084,2331000.0
2011-10-06 09:30:00,26.54,27.54,26.52,27.11,1577500.0,18.9939,19.7095,18.9796,19.4018,1577500.0
2011-10-06 10:00:00,27.1,27.84,27.04,27.72,1674000.0,19.3946,19.9242,19.3517,19.8384,1674000.0
2011-10-06 10:30:00,27.73,28.07,27.54,27.76,1973000.0,19.8455,20.0888,19.7095,19.867,1973000.0
2011-10-06 11:00:00,27.76,27.89,27.37,27.84,1013500.0,19.867,19.96,19.5879,19.9242,1013500.0
2011-10-06 11:30:00,27.85,28.47,27.76,28.37,1589000.0,19.9314,20.3751,19.867,20.3035,1589000.0
2011-10-06 12:00:00,28.37,28.47,28.0,28.1,998000.0,20.3035,20.3751,20.0388,20.1103,998000.0
2011-10-06 12:30:00,28.1,28.22,27.9,27.93,693500.0,20.1103,20.1962,19.9672,19.9887,693500.0
2011-10-06 13:00:00,27.9,28.01,27.75,27.75,627500.0,19.9672,20.0459,19.8598,19.8598,627500.0
2011-10-06 13:30:00,27.77,27.9,27.5,27.86,719500.0,19.8741,19.9672,19.6809,19.9386,719500.0
2011-10-06 14:00:00,27.88,28.36,27.79,28.26,1237500.0,19.9529,20.2964,19.8885,20.2248,1237500.0
2011-10-06 14:30:00,28.25,28.35,28.07,28.21,1161500.0,20.2177,20.2892,20.0888,20.189,1161500.0
2011-10-06 15:00:00,28.2,28.33,28.11,28.23,1413000.0,20.1819,20.2749,20.1175,20.2034,1413000.0
2011-10-06 15:30:00,28.23,28.59,28.16,28.55,2647000.0,20.2034,20.461,20.1533,20.4324,2647000.0
2011-10-07 09:30:00,28.74,28.79,27.82,27.96,2489500.0,20.5683,20.6041,19.9099,20.0101,2489500.0
2011-10-07 10:00:00,27.98,28.39,27.76,28.25,1476000.0,20.0244,20.3179,19.867,20.2177,1476000.0
2011-10-07 10:30:00,28.23,28.24,27.77,27.77,632500.0,20.2034,20.2105,19.8741,19.8741,632500.0
2011-10-07 11:00:00,27.79,27.9,27.5,27.54,1149500.0,19.8885,19.9672,19.6809,19.7095,1149500.0
2011-10-07 11:30:00,27.54,27.58,27.11,27.15,1359500.0,19.7095,19.7382,19.4018,19.4304,1359500.0
2011-10-07 12:00:00,27.17,27.38,26.94,27.17,1055000.0,19.4447,19.595,19.2801,19.4447,1055000.0
2011-10-07 12:30:00,27.17,27.2,26.66,26.77,714000.0,19.4447,19.4662,19.0798,19.1585,714000.0
2011-10-07 13:00:00,26.74,26.93,26.59,26.83,520000.0,19.137,19.273,19.0297,19.2014,520000.0
2011-10-07 13:30:00,26.82,26.82,26.4,26.8,575000.0,19.1943,19.1943,18.8937,19.1799,575000.0
2011-10-07 14:00:00,26.8,27.2,26.72,26.92,801000.0,19.1799,19.4662,19.1227,19.2658,801000.0
2011-10-07 14:30:00,26.89,27.17,26.87,27.01,478000.0,19.2444,19.4447,19.23,19.3302,478000.0
2011-10-07 15:00:00,27.0,27.35,26.91,27.32,803000.0,19.3231,19.5736,19.2587,19.5521,803000.0
2011-10-07 15:30:00,27.34,27.4,26.78,26.94,1522000.0,19.5664,19.6093,19.1656,19.2801,1522000.0
2011-10-10 09:30:00,27.76,28.49,27.67,28.47,1338000.0,19.867,20.3894,19.8026,20.3751,1338000.0
2011-10-10 10:00:00,28.48,28.92,28.38,28.43,1236000.0,20.3823,20.6972,20.3107,20.3465,1236000.0
2011-10-10 10:30:00,28.45,28.48,28.12,28.23,857000.0,20.3608,20.3823,20.1246,20.2034,857000.0
2011-10-10 11:00:00,28.23,28.39,28.04,28.33,423000.0,20.2034,20.3179,20.0674,20.2749,423000.0
2011-10-10 11:30:00,28.33,28.52,28.24,28.47,422500.0,20.2749,20.4109,20.2105,20.3751,422500.0
2011-10-10 12:00:00,28.48,28.65,28.43,28.5,612000.0,20.3823,20.5039,20.3465,20.3966,612000.0
2011-10-10 12:30:00,28.5,28.61,28.36,28.38,504000.0,20.3966,20.4753,20.2964,20.3107,504000.0
2011-10-10 13:00:00,28.37,28.57,28.33,28.43,374000.0,20.3035,20.4467,20.2749,20.3465,374000.0
2011-10-10 13:30:00,28.45,28.51,28.16,28.26,553000.0,20.3608,20.4037,20.1533,20.2248,553000.0
2011-10-10 14:00:00,28.26,28.3,28.07,28.15,353500.0,20.2248,20.2535,20.0888,20.1461,353500.0
2011-10-10 14:30:00,28.17,28.21,27.82,27.85,644500.0,20.1604,20.189,19.9099,19.9314,644500.0
2011-10-10 15:00:00,27.86,27.9,27.6,27.69,505500.0,19.9386,19.9672,19.7525,19.8169,505500.0
2011-10-10 15:30:00,27.69,28.08,27.6,28.08,1504500.0,19.8169,20.096,19.7525,20.096,1504500.0
2011-10-11 09:30:00,27.95,28.89,27.87,28.83,1492500.0,20.003,20.6757,19.9457,20.6328,1492500.0
2011-10-11 10:00:00,28.85,29.51,28.78,29.5,1282500.0,20.6471,21.1194,20.597,21.1123,1282500.0
2011-10-11 10:30:00,29.47,29.55,29.11,29.22,1043000.0,21.0908,21.148,20.8331,20.9119,1043000.0
2011-10-11 11:00:00,29.2,29.28,28.84,29.02,743000.0,20.8976,20.9548,20.6399,20.7687,743000.0
2011-10-11 11:30:00,29.05,29.43,29.05,29.26,468000.0,20.7902,21.0622,20.7902,20.9405,468000.0
2011-10-11 12:00:00,29.26,29.54,29.14,29.44,534000.0,20.9405,21.1409,20.8546,21.0693,534000.0
2011-10-11 12:30:00,29.45,29.48,29.12,29.2,510500.0,21.0765,21.0979,20.8403,20.8976,510500.0
2011-10-11 13:00:00,29.2,29.41,29.07,29.41,444500.0,20.8976,21.0478,20.8045,21.0478,444500.0
2011-10-11 13:30:00,29.41,29.55,29.28,29.53,366000.0,21.0478,21.148,20.9548,21.1337,366000.0
2011-10-11 14:00:00,29.54,29.6,29.21,29.21,577000.0,21.1409,21.1838,20.9047,20.9047,577000.0
2011-10-11 14:30:00,29.22,29.4,29.09,29.27,507000.0,20.9119,21.0407,20.8188,20.9477,507000.0
2011-10-11 15:00:00,29.29,29.53,29.21,29.21,928000.0,20.962,21.1337,20.9047,20.9047,928000.0
2011-10-11 15:30:00,29.24,29.48,29.22,29.36,1285000.0,20.9262,21.0979,20.9119,21.0121,1285000.0
2011-10-12 09:30:00,28.99,29.27,28.21,28.36,3020500.0,20.7473,20.9477,20.189,20.2964,3020500.0
2011-10-12 10:00:00,28.45,28.97,28.3,28.92,1659000.0,20.3608,20.733,20.2535,20.6972,1659000.0
2011-10-12 10:30:00,28.92,29.27,28.91,29.05,1555000.0,20.6972,20.9477,20.69,20.7902,1555000.0
2011-10-12 11:00:00,29.03,29.15,29.0,29.11,720500.0,20.7759,20.8618,20.7544,20.8331,720500.0
2011-10-12 11:30:00,29.05,29.15,28.75,28.77,609500.0,20.7902,20.8618,20.5755,20.5898,609500.0
2011-10-12 12:00:00,28.77,28.79,28.57,28.77,961500.0,20.5898,20.6041,20.4467,20.5898,961500.0
2011-10-12 12:30:00,28.77,28.82,28.64,28.77,690000.0,20.5898,20.6256,20.4968,20.5898,690000.0
2011-10-12 13:00:00,28.77,28.9,28.73,28.78,925500.0,20.5898,20.6829,20.5612,20.597,925500.0
2011-10-12 13:30:00,28.8,28.86,28.7,28.74,625000.0,20.6113,20.6542,20.5397,20.5683,625000.0
2011-10-12 14:00:00,28.77,29.04,28.72,29.0,755500.0,20.5898,20.783,20.554,20.7544,755500.0
2011-10-12 14:30:00,29.02,29.06,28.66,28.67,658500.0,20.7687,20.7974,20.5111,20.5183,658500.0
2011-10-12 15:00:00,28.67,28.97,28.61,28.94,1534500.0,20.5183,20.733,20.4753,20.7115,1534500.0
2011-10-12 15:30:00,28.93,29.03,28.71,28.91,2306000.0,20.7043,20.7759,20.5469,20.69,2306000.0
2011-10-13 09:30:00,29.03,29.12,28.44,28.8,1348000.0,20.7759,20.8403,20.3536,20.6113,1348000.0
2011-10-13 10:00:00,28.75,28.86,28.5,28.8,627000.0,20.5755,20.6542,20.3966,20.6113,627000.0
2011-10-13 10:30:00,28.78,29.06,28.59,28.59,598500.0,20.597,20.7974,20.461,20.461,598500.0
2011-10-13 11:00:00,28.6,29.0,28.56,28.87,602500.0,20.4682,20.7544,20.4395,20.6614,602500.0
2011-10-13 11:30:00,28.87,29.18,28.86,29.0,514500.0,20.6614,20.8832,20.6542,20.7544,514500.0
2011-10-13 12:00:00,29.02,29.18,28.92,29.01,310000.0,20.7687,20.8832,20.6972,20.7616,310000.0
2011-10-13 12:30:00,29.0,29.12,28.85,29.07,217000.0,20.7544,20.8403,20.6471,20.8045,217000.0
2011-10-13 13:00:00,29.07,29.37,29.0,29.35,468000.0,20.8045,21.0192,20.7544,21.0049,468000.0
2011-10-13 13:30:00,29.36,29.49,29.26,29.28,509000.0,21.0121,21.1051,20.9405,20.9548,509000.0
2011-10-13 14:00:00,29.28,29.39,29.12,29.3,272000.0,20.9548,21.0335,20.8403,20.9691,272000.0
2011-10-13 14:30:00,29.29,29.6,29.18,29.54,621000.0,20.962,21.1838,20.8832,21.1409,621000.0
2011-10-13 15:00:00,29.52,29.68,29.29,29.34,890500.0,21.1266,21.2411,20.962,20.9977,890500.0
2011-10-13 15:30:00,29.32,29.59,29.19,29.5,1314000.0,20.9834,21.1767,20.8904,21.1123,1314000.0
2011-10-14 09:30:00,30.21,30.39,29.7,29.75,981500.0,21.6204,21.7492,21.2554,21.2912,981500.0
2011-10-14 10:00:00,29.77,29.78,29.32,29.4,924500.0,21.3055,21.3126,20.9834,21.0407,924500.0
2011-10-14 10:30:00,29.41,29.7,29.36,29.64,462500.0,21.0478,21.2554,21.0121,21.2124,462500.0
2011-10-14 11:00:00,29.64,29.64,29.34,29.37,204500.0,21.2124,21.2124,20.9977,21.0192,204500.0
2011-10-14 11:30:00,29.4,29.5,29.35,29.37,208000.0,21.0407,21.1123,21.0049,21.0192,208000.0
2011-10-14 12:00:00,29.35,29.56,29.35,29.56,274500.0,21.0049,21.1552,21.0049,21.1552,274500.0
2011-10-14 12:30:00,29.52,29.66,29.52,29.58,194500.0,21.1266,21.2268,21.1266,21.1695,194500.0
2011-10-14 13:00:00,29.6,29.8,29.6,29.68,253000.0,21.1838,21.327,21.1838,21.2411,253000.0
2011-10-14 13:30:00,29.69,29.83,29.63,29.82,229500.0,21.2482,21.3484,21.2053,21.3413,229500.0
2011-10-14 14:00:00,29.81,29.94,29.79,29.87,481500.0,21.3341,21.4272,21.3198,21.3771,481500.0
2011-10-14 14:30:00,29.87,30.0,29.78,29.99,319000.0,21.3771,21.4701,21.3126,21.4629,319000.0
2011-10-14 15:00:00,29.98,30.02,29.85,30.0,554000.0,21.4558,21.4844,21.3627,21.4701,554000.0
2011-10-14 15:30:00,30.02,30.14,29.89,30.1,970500.0,21.4844,21.5703,21.3914,21.5417,970500.0
2011-10-17 09:30:00,29.94,29.95,29.3,29.41,955500.0,21.4272,21.4343,20.9691,21.0478,955500.0
2011-10-17 10:00:00,29.39,29.47,29.24,29.34,444500.0,21.0335,21.0908,20.9262,20.9977,444500.0
2011-10-17 10:30:00,29.32,29.49,29.08,29.46,615500.0,20.9834,21.1051,20.8117,21.0836,615500.0
2011-10-17 11:00:00,29.45,29.54,29.33,29.39,391500.0,21.0765,21.1409,20.9906,21.0335,391500.0
2011-10-17 11:30:00,29.39,29.61,29.33,29.43,272500.0,21.0335,21.191,20.9906,21.0622,272500.0
2011-10-17 12:00:00,29.4,29.4,29.2,29.25,268500.0,21.0407,21.0407,20.8976,20.9333,268500.0
2011-10-17 12:30:00,29.22,29.22,29.0,29.04,426000.0,20.9119,20.9119,20.7544,20.783,426000.0
2011-10-17 13:00:00,29.02,29.29,29.0,29.18,246500.0,20.7687,20.962,20.7544,20.8832,246500.0
2011-10-17 13:30:00,29.17,29.17,29.0,29.11,238000.0,20.8761,20.8761,20.7544,20.8331,238000.0
2011-10-17 14:00:00,29.07,29.18,28.98,29.07,322500.0,20.8045,20.8832,20.7401,20.8045,322500.0
2011-10-17 14:30:00,29.05,29.13,28.87,29.11,478000.0,20.7902,20.8475,20.6614,20.8331,478000.0
2011-10-17 15:00:00,29.12,29.28,29.0,29.19,607500.0,20.8403,20.9548,20.7544,20.8904,607500.0
2011-10-17 15:30:00,29.18,29.27,28.96,29.05,1096500.0,20.8832,20.9477,20.7258,20.7902,1096500.0
2011-10-18 09:30:00,29.1,29.14,28.16,28.29,1232500.0,20.826,20.8546,20.1533,20.2463,1232500.0
2011-10-18 10:00:00,28.29,29.02,28.19,29.0,873500.0,20.2463,20.7687,20.1747,20.7544,873500.0
2011-10-18 10:30:00,29.02,29.32,28.92,29.2,963500.0,20.7687,20.9834,20.6972,20.8976,963500.0
2011-10-18 11:00:00,29.19,29.21,28.74,28.89,565500.0,20.8904,20.9047,20.5683,20.6757,565500.0
2011-10-18 11:30:00,28.92,29.3,28.92,29.17,474000.0,20.6972,20.9691,20.6972,20.8761,474000.0
2011-10-18 12:00:00,29.16,29.24,28.95,29.1,333000.0,20.8689,20.9262,20.7186,20.826,333000.0
2011-10-18 12:30:00,29.1,29.29,29.02,29.28,398500.0,20.826,20.962,20.7687,20.9548,398500.0
2011-10-18 13:00:00,29.28,29.36,28.96,29.15,366000.0,20.9548,21.0121,20.7258,20.8618,366000.0
2011-10-18 13:30:00,29.12,29.33,29.12,29.22,279000.0,20.8403,20.9906,20.8403,20.9119,279000.0
2011-10-18 14:00:00,29.22,29.29,29.16,29.17,191000.0,20.9119,20.962,20.8689,20.8761,191000.0
2011-10-18 14:30:00,29.17,29.27,29.1,29.23,332000.0,20.8761,20.9477,20.826,20.919,332000.0
2011-10-18 15:00:00,29.23,29.81,29.22,29.54,1024500.0,20.919,21.3341,20.9119,21.1409,1024500.0
2011-10-18 15:30:00,29.55,29.99,29.47,29.75,1369500.0,21.148,21.4629,21.0908,21.2912,1369500.0
2011-10-19 09:30:00,29.7,29.7,28.95,29.21,805000.0,21.2554,21.2554,20.7186,20.9047,805000.0
2011-10-19 10:00:00,29.2,29.83,28.98,29.77,671500.0,20.8976,21.3484,20.7401,21.3055,671500.0
2011-10-19 10:30:00,29.77,29.78,29.49,29.54,312500.0,21.3055,21.3126,21.1051,21.1409,312500.0
2011-10-19 11:00:00,29.54,29.59,29.1,29.28,841500.0,21.1409,21.1767,20.826,20.9548,841500.0
2011-10-19 11:30:00,29.3,29.39,29.15,29.19,414000.0,20.9691,21.0335,20.8618,20.8904,414000.0
2011-10-19 12:00:00,29.2,29.47,29.19,29.39,305000.0,20.8976,21.0908,20.8904,21.0335,305000.0
2011-10-19 12:30:00,29.36,29.52,29.27,29.36,372000.0,21.0121,21.1266,20.9477,21.0121,372000.0
2011-10-19 13:00:00,29.37,29.46,29.32,29.35,348500.0,21.0192,21.0836,20.9834,21.0049,348500.0
2011-10-19 13:30:00,29.33,29.35,29.06,29.15,482000.0,20.9906,21.0049,20.7974,20.8618,482000.0
2011-10-19 14:00:00,29.16,29.18,28.86,28.96,677500.0,20.8689,20.8832,20.6542,20.7258,677500.0
2011-10-19 14:30:00,28.96,29.14,28.82,28.89,549000.0,20.7258,20.8546,20.6256,20.6757,549000.0
2011-10-19 15:00:00,28.85,29.02,28.71,28.87,718500.0,20.6471,20.7687,20.5469,20.6614,718500.0
2011-10-19 15:30:00,28.86,28.98,28.59,28.7,1859500.0,20.6542,20.7401,20.461,20.5397,1859500.0
2011-10-20 09:30:00,28.56,29.11,28.02,28.98,1788500.0,20.4395,20.8331,20.0531,20.7401,1788500.0
2011-10-20 10:00:00,29.01,29.35,28.75,28.91,856500.0,20.7616,21.0049,20.5755,20.69,856500.0
2011-10-20 10:30:00,28.89,29.15,28.71,28.72,683000.0,20.6757,20.8618,20.5469,20.554,683000.0
2011-10-20 11:00:00,28.72,28.89,28.62,28.87,424500.0,20.554,20.6757,20.4825,20.6614,424500.0
2011-10-20 11:30:00,28.87,29.07,28.79,28.86,550000.0,20.6614,20.8045,20.6041,20.6542,550000.0
2011-10-20 12:00:00,28.86,29.01,28.73,28.83,613000.0,20.6542,20.7616,20.5612,20.6328,613000.0
2011-10-20 12:30:00,28.87,28.99,28.75,28.92,668000.0,20.6614,20.7473,20.5755,20.6972,668000.0
2011-10-20 13:00:00,28.91,29.26,28.87,29.19,563500.0,20.69,20.9405,20.6614,20.8904,563500.0
2011-10-20 13:30:00,29.2,29.34,29.02,29.22,736000.0,20.8976,20.9977,20.7687,20.9119,736000.0
2011-10-20 14:00:00,29.18,29.37,29.08,29.35,622000.0,20.8832,21.0192,20.8117,21.0049,622000.0
2011-10-20 14:30:00,29.36,29.54,29.24,29.38,732000.0,21.0121,21.1409,20.9262,21.0264,732000.0
2011-10-20 15:00:00,29.4,29.46,29.22,29.29,536000.0,21.0407,21.0836,20.9119,20.962,536000.0
2011-10-20 15:30:00,29.26,29.55,29.24,29.45,1296500.0,20.9405,21.148,20.9262,21.0765,1296500.0
2011-10-21 09:30:00,30.11,30.58,29.99,30.42,1837500.0,21.5488,21.8852,21.4629,21.7707,1837500.0
2011-10-21 10:00:00,30.41,30.62,30.33,30.56,875000.0,21.7635,21.9138,21.7063,21.8709,875000.0
2011-10-21 10:30:00,30.53,30.62,30.31,30.38,492500.0,21.8494,21.9138,21.6919,21.742,492500.0
2011-10-21 11:00:00,30.36,30.42,30.21,30.23,429000.0,21.7277,21.7707,21.6204,21.6347,429000.0
2011-10-21 11:30:00,30.25,30.63,30.24,30.49,539000.0,21.649,21.921,21.6419,21.8208,539000.0
2011-10-21 12:00:00,30.49,30.52,30.36,30.46,355500.0,21.8208,21.8422,21.7277,21.7993,355500.0
2011-10-21 12:30:00,30.46,30.46,30.27,30.29,172000.0,21.7993,21.7993,21.6633,21.6776,172000.0
2011-10-21 13:00:00,30.27,30.32,30.09,30.27,318000.0,21.6633,21.6991,21.5345,21.6633,318000.0
2011-10-21 13:30:00,30.27,30.35,30.19,30.25,297500.0,21.6633,21.7206,21.6061,21.649,297500.0
2011-10-21 14:00:00,30.25,30.52,30.25,30.48,345000.0,21.649,21.8422,21.649,21.8136,345000.0
2011-10-21 14:30:00,30.45,30.65,30.4,30.54,450000.0,21.7921,21.9353,21.7564,21.8566,450000.0
2011-10-21 15:00:00,30.55,30.65,30.48,30.48,571500.0,21.8637,21.9353,21.8136,21.8136,571500.0
2011-10-21 15:30:00,30.48,30.68,30.38,30.68,1078500.0,21.8136,21.9567,21.742,21.9567,1078500.0
2011-10-24 09:30:00,30.9,31.64,30.9,31.19,956500.0,22.1142,22.6438,22.1142,22.3217,956500.0
2011-10-24 10:00:00,31.22,31.63,31.14,31.49,773000.0,22.3432,22.6366,22.286,22.5364,773000.0
2011-10-24 10:30:00,31.48,31.62,31.12,31.12,826000.0,22.5293,22.6295,22.2716,22.2716,826000.0
2011-10-24 11:00:00,31.14,31.62,31.12,31.57,806500.0,22.286,22.6295,22.2716,22.5937,806500.0
2011-10-24 11:30:00,31.57,31.59,31.45,31.54,293000.0,22.5937,22.608,22.5078,22.5722,293000.0
2011-10-24 12:00:00,31.53,31.71,31.41,31.71,560000.0,22.5651,22.6939,22.4792,22.6939,560000.0
2011-10-24 12:30:00,31.7,31.73,31.51,31.62,369000.0,22.6867,22.7082,22.5508,22.6295,369000.0
2011-10-24 13:00:00,31.64,31.74,31.55,31.73,270000.0,22.6438,22.7154,22.5794,22.7082,270000.0
2011-10-24 13:30:00,31.7,31.87,31.63,31.73,480000.0,22.6867,22.8084,22.6366,22.7082,480000.0
2011-10-24 14:00:00,31.72,31.76,31.51,31.71,365500.0,22.701,22.7297,22.5508,22.6939,365500.0
2011-10-24 14:30:00,31.69,31.93,31.65,31.93,464000.0,22.6796,22.8513,22.6509,22.8513,464000.0
2011-10-24 15:00:00,31.92,31.98,31.68,31.73,684000.0,22.8442,22.8871,22.6724,22.7082,684000.0
2011-10-24 15:30:00,31.76,31.86,31.58,31.8,1110000.0,22.7297,22.8012,22.6008,22.7583,1110000.0
2011-10-25 09:30:00,31.7,32.0,31.1,31.91,1172500.0,22.6867,22.9014,22.2573,22.837,1172500.0
2011-10-25 10:00:00,31.88,32.04,31.37,32.03,964500.0,22.8155,22.9301,22.4506,22.9229,964500.0
2011-10-25 10:30:00,32.02,32.57,31.98,32.39,1570000.0,22.9157,23.3094,22.8871,23.1805,1570000.0
2011-10-25 11:00:00,32.38,32.43,32.07,32.27,877000.0,23.1734,23.2092,22.9515,23.0947,877000.0
2011-10-25 11:30:00,32.23,32.55,32.21,32.49,403000.0,23.066,23.295,23.0517,23.2521,403000.0
2011-10-25 12:00:00,32.48,32.56,32.3,32.5,283500.0,23.245,23.3022,23.1161,23.2593,283500.0
2011-10-25 12:30:00,32.49,32.62,32.15,32.15,358000.0,23.2521,23.3451,23.0088,23.0088,358000.0
2011-10-25 13:00:00,32.17,32.44,32.17,32.26,426000.0,23.0231,23.2163,23.0231,23.0875,426000.0
2011-10-25 13:30:00,32.26,32.26,32.02,32.14,260000.0,23.0875,23.0875,22.9157,23.0016,260000.0
2011-10-25 14:00:00,32.13,32.13,31.7,31.87,514000.0,22.9945,22.9945,22.6867,22.8084,514000.0
2011-10-25 14:30:00,31.87,32.09,31.81,31.97,477000.0,22.8084,22.9658,22.7655,22.88,477000.0
2011-10-25 15:00:00,32.01,32.05,31.7,31.75,401500.0,22.9086,22.9372,22.6867,22.7225,401500.0
2011-10-25 15:30:00,31.76,31.84,31.5,31.58,810000.0,22.7297,22.7869,22.5436,22.6008,810000.0
2011-10-26 09:30:00,32.24,32.36,31.67,31.72,981500.0,23.0732,23.1591,22.6653,22.701,981500.0
2011-10-26 10:00:00,31.76,31.88,31.61,31.71,679000.0,22.7297,22.8155,22.6223,22.6939,679000.0
2011-10-26 10:30:00,31.7,31.7,30.89,31.17,837500.0,22.6867,22.6867,22.107,22.3074,837500.0
2011-10-26 11:00:00,31.12,31.82,31.07,31.56,874500.0,22.2716,22.7726,22.2359,22.5865,874500.0
2011-10-26 11:30:00,31.57,31.69,31.34,31.48,342000.0,22.5937,22.6796,22.4291,22.5293,342000.0
2011-10-26 12:00:00,31.45,31.59,31.3,31.38,334000.0,22.5078,22.608,22.4005,22.4577,334000.0
2011-10-26 12:30:00,31.36,31.56,31.32,31.33,264500.0,22.4434,22.5865,22.4148,22.4219,264500.0
2011-10-26 13:00:00,31.36,31.47,31.26,31.45,297000.0,22.4434,22.5221,22.3718,22.5078,297000.0
2011-10-26 13:30:00,31.43,31.88,31.43,31.74,712000.0,22.4935,22.8155,22.4935,22.7154,712000.0
2011-10-26 14:00:00,31.76,32.0,31.75,31.96,650000.0,22.7297,22.9014,22.7225,22.8728,650000.0
2011-10-26 14:30:00,31.96,32.17,31.9,31.96,511000.0,22.8728,23.0231,22.8299,22.8728,511000.0
2011-10-26 15:00:00,31.98,32.39,31.89,32.39,625500.0,22.8871,23.1805,22.8227,23.1805,625500.0
2011-10-26 15:30:00,32.39,32.53,32.2,32.3,1313500.0,23.1805,23.2807,23.0446,23.1161,1313500.0
2011-10-27 09:30:00,33.46,33.6,32.97,32.97,881000.0,23.9463,24.0465,23.5956,23.5956,881000.0
2011-10-27 10:00:00,32.93,33.24,32.7,32.8,863000.0,23.567,23.7889,23.4024,23.474,863000.0
2011-10-27 10:30:00,32.8,32.87,32.57,32.69,878500.0,23.474,23.5241,23.3094,23.3952,878500.0
2011-10-27 11:00:00,32.63,32.81,32.58,32.78,385000.0,23.3523,23.4811,23.3165,23.4597,385000.0
2011-10-27 11:30:00,32.78,33.17,32.73,33.12,386000.0,23.4597,23.7388,23.4239,23.703,386000.0
2011-10-27 12:00:00,33.13,33.27,33.1,33.22,280500.0,23.7101,23.8103,23.6887,23.7745,280500.0
2011-10-27 12:30:00,33.22,33.38,33.07,33.09,240500.0,23.7745,23.8891,23.6672,23.6815,240500.0
2011-10-27 13:00:00,33.13,33.58,33.13,33.52,331500.0,23.7101,24.0322,23.7101,23.9892,331500.0
2011-10-27 13:30:00,33.5,34.0,33.47,33.95,933500.0,23.9749,24.3328,23.9535,24.297,933500.0
2011-10-27 14:00:00,33.95,34.09,33.81,33.99,536500.0,24.297,24.3972,24.1968,24.3256,536500.0
2011-10-27 14:30:00,34.0,34.3,33.84,33.94,610500.0,24.3328,24.5475,24.2183,24.2898,610500.0
2011-10-27 15:00:00,34.0,34.15,33.92,33.94,548000.0,24.3328,24.4401,24.2755,24.2898,548000.0
2011-10-27 15:30:00,33.92,33.97,33.48,33.61,1179000.0,24.2755,24.3113,23.9606,24.0537,1179000.0
2011-10-28 09:30:00,33.75,33.88,33.26,33.64,604500.0,24.1539,24.2469,23.8032,24.0751,604500.0
2011-10-28 10:00:00,33.62,33.84,33.53,33.63,713500.0,24.0608,24.2183,23.9964,24.068,713500.0
2011-10-28 10:30:00,33.63,34.14,33.63,34.08,678000.0,24.068,24.433,24.068,24.39,678000.0
2011-10-28 11:00:00,34.1,34.33,34.06,34.28,531500.0,24.4043,24.5689,24.3757,24.5332,531500.0
2011-10-28 11:30:00,34.28,34.41,33.92,33.95,526000.0,24.5332,24.6262,24.2755,24.297,526000.0
2011-10-28 12:00:00,33.99,34.21,33.95,34.09,421000.0,24.3256,24.4831,24.297,24.3972,421000.0
2011-10-28 12:30:00,34.08,34.15,34.0,34.14,324500.0,24.39,24.4401,24.3328,24.433,324500.0
2011-10-28 13:00:00,34.15,34.37,33.84,34.31,548500.0,24.4401,24.5976,24.2183,24.5546,548500.0
2011-10-28 13:30:00,34.29,34.46,34.09,34.38,398500.0,24.5403,24.662,24.3972,24.6047,398500.0
2011-10-28 14:00:00,34.38,34.48,34.02,34.1,617000.0,24.6047,24.6763,24.3471,24.4043,617000.0
2011-10-28 14:30:00,34.11,34.16,33.86,33.98,683500.0,24.4115,24.4473,24.2326,24.3185,683500.0
2011-10-28 15:00:00,34.0,34.03,33.81,33.98,727500.0,24.3328,24.3542,24.1968,24.3185,727500.0
2011-10-28 15:30:00,33.98,34.15,33.9,34.05,1111000.0,24.3185,24.4401,24.2612,24.3686,1111000.0
2011-10-31 09:30:00,33.6,33.6,32.86,33.12,733000.0,24.0465,24.0465,23.5169,23.703,733000.0
2011-10-31 10:00:00,33.08,33.36,33.02,33.12,348000.0,23.6744,23.8747,23.6314,23.703,348000.0
2011-10-31 10:30:00,33.12,33.46,33.12,33.27,351000.0,23.703,23.9463,23.703,23.8103,351000.0
2011-10-31 11:00:00,33.27,33.35,32.94,32.95,459000.0,23.8103,23.8676,23.5742,23.5813,459000.0
2011-10-31 11:30:00,32.95,33.1,32.9,32.94,249500.0,23.5813,23.6887,23.5455,23.5742,249500.0
2011-10-31 12:00:00,32.92,33.01,32.74,32.77,438500.0,23.5598,23.6243,23.431,23.4525,438500.0
2011-10-31 12:30:00,32.74,33.01,32.71,32.93,277000.0,23.431,23.6243,23.4096,23.567,277000.0
2011-10-31 13:00:00,32.93,33.12,32.91,33.0,256500.0,23.567,23.703,23.5527,23.6171,256500.0
2011-10-31 13:30:00,33.0,33.16,32.93,32.99,387000.0,23.6171,23.7316,23.567,23.6099,387000.0
2011-10-31 14:00:00,32.98,33.01,32.87,33.0,316000.0,23.6028,23.6243,23.5241,23.6171,316000.0
2011-10-31 14:30:00,33.01,33.05,32.83,32.92,428000.0,23.6243,23.6529,23.4954,23.5598,428000.0
2011-10-31 15:00:00,32.91,32.96,32.73,32.76,389500.0,23.5527,23.5885,23.4239,23.4453,389500.0
2011-10-31 15:30:00,32.76,32.93,32.43,32.46,1496500.0,23.4453,23.567,23.2092,23.2306,1496500.0
2011-11-01 09:30:00,31.0,31.12,30.29,30.96,2604500.0,22.1858,22.2716,21.6776,22.1571,2604500.0
2011-11-01 10:00:00,30.95,31.7,30.71,31.6,1641000.0,22.15,22.6867,21.9782,22.6152,1641000.0
2011-11-01 10:30:00,31.6,31.8,31.33,31.62,817500.0,22.6152,22.7583,22.4219,22.6295,817500.0
2011-11-01 11:00:00,31.63,31.97,31.53,31.76,667000.0,22.6366,22.88,22.5651,22.7297,667000.0
2011-11-01 11:30:00,31.79,31.82,31.1,31.29,997000.0,22.7511,22.7726,22.2573,22.3933,997000.0
2011-11-01 12:00:00,31.29,31.56,30.97,31.29,755000.0,22.3933,22.5865,22.1643,22.3933,755000.0
2011-11-01 12:30:00,31.26,31.53,31.14,31.35,467500.0,22.3718,22.5651,22.286,22.4362,467500.0
2011-11-01 13:00:00,31.35,31.64,31.27,31.55,580500.0,22.4362,22.6438,22.379,22.5794,580500.0
2011-11-01 13:30:00,31.59,31.96,31.38,31.58,818500.0,22.608,22.8728,22.4577,22.6008,818500.0
2011-11-01 14:00:00,31.6,32.77,31.53,32.62,1287000.0,22.6152,23.4525,22.5651,23.3451,1287000.0
2011-11-01 14:30:00,32.62,32.76,32.2,32.44,1241000.0,23.3451,23.4453,23.0446,23.2163,1241000.0
2011-11-01 15:00:00,32.41,32.47,31.82,31.97,1179000.0,23.1949,23.2378,22.7726,22.88,1179000.0
2011-11-01 15:30:00,31.96,32.2,31.7,31.73,1480500.0,22.8728,23.0446,22.6867,22.7082,1480500.0
2011-11-02 09:30:00,32.13,33.2,32.1,33.16,1947500.0,22.9945,23.7602,22.973,23.7316,1947500.0
2011-11-02 10:00:00,33.16,33.58,33.08,33.42,1300000.0,23.7316,24.0322,23.6744,23.9177,1300000.0
2011-11-02 10:30:00,33.42,33.6,33.21,33.38,708000.0,23.9177,24.0465,23.7674,23.8891,708000.0
2011-11-02 11:00:00,33.37,33.8,33.35,33.71,743000.0,23.8819,24.1896,23.8676,24.1252,743000.0
2011-11-02 11:30:00,33.74,33.81,33.36,33.41,688000.0,24.1467,24.1968,23.8747,23.9105,688000.0
2011-11-02 12:00:00,33.41,33.66,33.37,33.5,474000.0,23.9105,24.0894,23.8819,23.9749,474000.0
2011-11-02 12:30:00,33.49,33.75,33.4,33.44,633500.0,23.9678,24.1539,23.9034,23.932,633500.0
2011-11-02 13:00:00,33.44,33.75,33.38,33.68,772500.0,23.932,24.1539,23.8891,24.1038,772500.0
2011-11-02 13:30:00,33.64,34.0,33.59,33.87,718500.0,24.0751,24.3328,24.0393,24.2397,718500.0
2011-11-02 14:00:00,33.84,34.0,33.67,33.8,615000.0,24.2183,24.3328,24.0966,24.1896,615000.0
2011-11-02 14:30:00,33.75,33.99,33.7,33.97,539500.0,24.1539,24.3256,24.1181,24.3113,539500.0
2011-11-02 15:00:00,33.97,34.13,33.78,33.84,1038000.0,24.3113,24.4258,24.1753,24.2183,1038000.0
2011-11-02 15:30:00,33.86,34.0,33.7,33.86,1553000.0,24.2326,24.3328,24.1181,24.2326,1553000.0
2011-11-03 09:30:00,34.14,34.37,33.44,33.67,1055000.0,24.433,24.5976,23.932,24.0966,1055000.0
2011-11-03 10:00:00,33.67,33.99,33.16,33.82,908000.0,24.0966,24.3256,23.7316,24.2039,908000.0
2011-11-03 10:30:00,33.81,34.14,33.74,34.02,433000.0,24.1968,24.433,24.1467,24.3471,433000.0
2011-11-03 11:00:00,34.04,34.63,34.02,34.54,783500.0,24.3614,24.7836,24.3471,24.7192,783500.0
2011-11-03 11:30:00,34.56,34.59,34.29,34.29,520000.0,24.7335,24.755,24.5403,24.5403,520000.0
2011-11-03 12:00:00,34.29,34.68,34.26,34.66,915500.0,24.5403,24.8194,24.5188,24.8051,915500.0
2011-11-03 12:30:00,34.66,34.98,34.61,34.88,761500.0,24.8051,25.0341,24.7693,24.9626,761500.0
2011-11-03 13:00:00,34.89,35.13,34.83,35.04,701500.0,24.9697,25.1415,24.9268,25.0771,701500.0
2011-11-03 13:30:00,35.02,35.18,34.95,34.99,429000.0,25.0628,25.1773,25.0127,25.0413,429000.0
2011-11-03 14:00:00,34.99,35.06,34.76,34.81,509500.0,25.0413,25.0914,24.8767,24.9125,509500.0
2011-11-03 14:30:00,34.82,34.96,34.58,34.75,739000.0,24.9196,25.0198,24.7479,24.8695,739000.0
2011-11-03 15:00:00,34.71,34.88,34.7,34.83,451500.0,24.8409,24.9626,24.8337,24.9268,451500.0
2011-11-03 15:30:00,34.82,34.96,34.72,34.84,925500.0,24.9196,25.0198,24.8481,24.9339,925500.0
2011-11-04 09:30:00,34.6,35.39,34.42,34.93,909000.0,24.7622,25.3276,24.6334,24.9983,909000.0
2011-11-04 10:00:00,34.94,34.99,34.6,34.67,523500.0,25.0055,25.0413,24.7622,24.8123,523500.0
2011-11-04 10:30:00,34.65,34.77,34.35,34.65,502500.0,24.798,24.8838,24.5833,24.798,502500.0
2011-11-04 11:00:00,34.69,34.92,34.66,34.79,395000.0,24.8266,24.9912,24.8051,24.8981,395000.0
2011-11-04 11:30:00,34.81,34.89,34.55,34.57,501500.0,24.9125,24.9697,24.7264,24.7407,501500.0
2011-11-04 12:00:00,34.57,34.7,34.51,34.58,415500.0,24.7407,24.8337,24.6978,24.7479,415500.0
2011-11-04 12:30:00,34.58,34.64,34.41,34.44,369500.0,24.7479,24.7908,24.6262,24.6477,369500.0
2011-11-04 13:00:00,34.44,34.89,34.43,34.83,318500.0,24.6477,24.9697,24.6405,24.9268,318500.0
2011-11-04 13:30:00,34.86,35.16,34.85,35.09,617000.0,24.9482,25.1629,24.9411,25.1128,617000.0
2011-11-04 14:00:00,35.1,35.14,34.89,35.03,408500.0,25.12,25.1486,24.9697,25.0699,408500.0
2011-11-04 14:30:00,35.05,35.13,34.76,34.81,459500.0,25.0842,25.1415,24.8767,24.9125,459500.0
2011-11-04 15:00:00,34.84,34.84,34.58,34.66,437500.0,24.9339,24.9339,24.7479,24.8051,437500.0
2011-11-04 15:30:00,34.66,34.86,34.63,34.77,882000.0,24.8051,24.9482,24.7836,24.8838,882000.0
2011-11-07 09:30:00,34.48,34.92,34.4,34.8,600500.0,24.6763,24.9912,24.619,24.9053,600500.0
2011-11-07 10:00:00,34.8,34.84,34.44,34.58,493000.0,24.9053,24.9339,24.6477,24.7479,493000.0
2011-11-07 10:30:00,34.54,34.76,34.31,34.7,528000.0,24.7192,24.8767,24.5546,24.8337,528000.0
2011-11-07 11:00:00,34.74,35.09,34.6,34.64,399500.0,24.8624,25.1128,24.7622,24.7908,399500.0
2011-11-07 11:30:00,34.65,34.87,34.58,34.62,206500.0,24.798,24.9554,24.7479,24.7765,206500.0
2011-11-07 12:00:00,34.59,34.73,34.35,34.44,223000.0,24.755,24.8552,24.5833,24.6477,223000.0
2011-11-07 12:30:00,34.43,34.52,34.36,34.46,189000.0,24.6405,24.7049,24.5904,24.662,189000.0
2011-11-07 13:00:00,34.45,34.53,34.41,34.49,205500.0,24.6548,24.7121,24.6262,24.6834,205500.0
2011-11-07 13:30:00,34.46,34.75,34.46,34.68,247500.0,24.662,24.8695,24.662,24.8194,247500.0
2011-11-07 14:00:00,34.69,34.79,34.57,34.67,314000.0,24.8266,24.8981,24.7407,24.8123,314000.0
2011-11-07 14:30:00,34.67,34.8,34.53,34.79,287000.0,24.8123,24.9053,24.7121,24.8981,287000.0
2011-11-07 15:00:00,34.8,34.8,34.57,34.59,360000.0,24.9053,24.9053,24.7407,24.755,360000.0
2011-11-07 15:30:00,34.6,34.82,34.6,34.82,802500.0,24.7622,24.9196,24.7622,24.9196,802500.0
2011-11-08 09:30:00,35.02,35.08,34.74,35.06,648500.0,25.0628,25.1057,24.8624,25.0914,648500.0
2011-11-08 10:00:00,35.04,35.04,34.41,34.55,601000.0,25.0771,25.0771,24.6262,24.7264,601000.0
2011-11-08 10:30:00,34.53,34.76,34.42,34.52,339000.0,24.7121,24.8767,24.6334,24.7049,339000.0
2011-11-08 11:00:00,34.5,34.65,34.08,34.28,656000.0,24.6906,24.798,24.39,24.5332,656000.0
2011-11-08 11:30:00,34.27,34.58,34.27,34.48,185500.0,24.526,24.7479,24.526,24.6763,185500.0
2011-11-08 12:00:00,34.48,34.7,34.41,34.6,164500.0,24.6763,24.8337,24.6262,24.7622,164500.0
2011-11-08 12:30:00,34.62,34.72,34.55,34.55,210000.0,24.7765,24.8481,24.7264,24.7264,210000.0
2011-11-08 13:00:00,34.55,34.66,34.41,34.6,238000.0,24.7264,24.8051,24.6262,24.7622,238000.0
2011-11-08 13:30:00,34.6,34.93,34.55,34.91,510500.0,24.7622,24.9983,24.7264,24.984,510500.0
2011-11-08 14:00:00,34.9,35.14,34.86,35.14,546500.0,24.9769,25.1486,24.9482,25.1486,546500.0
2011-11-08 14:30:00,35.14,35.18,35.03,35.09,231000.0,25.1486,25.1773,25.0699,25.1128,231000.0
2011-11-08 15:00:00,35.09,35.24,35.02,35.23,408000.0,25.1128,25.2202,25.0628,25.213,408000.0
2011-11-08 15:30:00,35.23,35.3,35.12,35.26,1130000.0,25.213,25.2631,25.1343,25.2345,1130000.0
2011-11-09 09:30:00,34.04,34.58,33.68,34.0,1733500.0,24.4201,24.8075,24.1618,24.3914,1733500.0
2011-11-09 10:00:00,34.04,34.28,33.87,33.92,839500.0,24.4201,24.5922,24.2981,24.334,839500.0
2011-11-09 10:30:00,33.88,34.24,33.7,34.19,1046000.0,24.3053,24.5635,24.1762,24.5277,1046000.0
2011-11-09 11:00:00,34.19,34.4,34.09,34.21,443000.0,24.5277,24.6783,24.4559,24.542,443000.0
2011-11-09 11:30:00,34.24,34.38,34.07,34.2,317500.0,24.5635,24.664,24.4416,24.5349,317500.0
2011-11-09 12:00:00,34.2,34.26,33.82,33.9,452500.0,24.5349,24.5779,24.2622,24.3196,452500.0
2011-11-09 12:30:00,33.88,34.07,33.82,34.05,367000.0,24.3053,24.4416,24.2622,24.4272,367000.0
2011-11-09 13:00:00,34.05,34.18,33.85,33.9,361000.0,24.4272,24.5205,24.2838,24.3196,361000.0
2011-11-09 13:30:00,33.91,33.93,33.6,33.66,457000.0,24.3268,24.3412,24.1044,24.1475,457000.0
2011-11-09 14:00:00,33.64,33.7,33.28,33.55,570500.0,24.1331,24.1762,23.8749,24.0685,570500.0
2011-11-09 14:30:00,33.53,33.61,33.31,33.42,527000.0,24.0542,24.1116,23.8964,23.9753,527000.0
2011-11-09 15:00:00,33.4,33.64,33.31,33.36,711000.0,23.9609,24.1331,23.8964,23.9322,711000.0
2011-11-09 15:30:00,33.36,33.4,33.1,33.25,1795500.0,23.9322,23.9609,23.7457,23.8533,1795500.0
2011-11-10 09:30:00,33.57,33.84,33.41,33.66,1402000.0,24.0829,24.2766,23.9681,24.1475,1402000.0
2011-11-10 10:00:00,33.65,33.7,33.0,33.15,1132500.0,24.1403,24.1762,23.674,23.7816,1132500.0
2011-11-10 10:30:00,33.15,33.3,32.74,33.14,730500.0,23.7816,23.8892,23.4875,23.7744,730500.0
2011-11-10 11:00:00,33.15,33.51,33.15,33.43,560500.0,23.7816,24.0399,23.7816,23.9825,560500.0
2011-11-10 11:30:00,33.38,33.89,33.36,33.84,775000.0,23.9466,24.3125,23.9322,24.2766,775000.0
2011-11-10 12:00:00,33.83,33.97,33.72,33.8,366000.0,24.2694,24.3699,24.1905,24.2479,366000.0
2011-11-10 12:30:00,33.77,33.84,33.64,33.8,222000.0,24.2264,24.2766,24.1331,24.2479,222000.0
2011-11-10 13:00:00,33.81,34.0,33.71,33.74,289000.0,24.2551,24.3914,24.1833,24.2049,289000.0
2011-11-10 13:30:00,33.76,33.98,33.74,33.9,494000.0,24.2192,24.377,24.2049,24.3196,494000.0
2011-11-10 14:00:00,33.9,33.99,33.61,33.8,465500.0,24.3196,24.3842,24.1116,24.2479,465500.0
2011-11-10 14:30:00,33.77,33.89,33.55,33.56,370000.0,24.2264,24.3125,24.0685,24.0757,370000.0
2011-11-10 15:00:00,33.56,33.86,33.54,33.8,467000.0,24.0757,24.2909,24.0614,24.2479,467000.0
2011-11-10 15:30:00,33.82,33.92,33.68,33.85,833000.0,24.2622,24.334,24.1618,24.2838,833000.0
2011-11-11 09:30:00,34.16,34.52,34.0,34.15,939500.0,24.5062,24.7644,24.3914,24.499,939500.0
2011-11-11 10:00:00,34.19,34.52,34.15,34.44,643000.0,24.5277,24.7644,24.499,24.707,643000.0
2011-11-11 10:30:00,34.44,34.6,34.36,34.36,442000.0,24.707,24.8218,24.6496,24.6496,442000.0
2011-11-11 11:00:00,34.34,34.48,34.26,34.37,288000.0,24.6353,24.7357,24.5779,24.6568,288000.0
2011-11-11 11:30:00,34.39,34.54,34.31,34.47,376000.0,24.6712,24.7788,24.6138,24.7285,376000.0
2011-11-11 12:00:00,34.46,34.59,34.44,34.52,194500.0,24.7214,24.8146,24.707,24.7644,194500.0
2011-11-11 12:30:00,34.52,34.58,34.46,34.54,158500.0,24.7644,24.8075,24.7214,24.7788,158500.0
2011-11-11 13:00:00,34.56,34.7,34.56,34.56,227500.0,24.7931,24.8935,24.7931,24.7931,227500.0
2011-11-11 13:30:00,34.58,34.7,34.57,34.63,193500.0,24.8075,24.8935,24.8003,24.8433,193500.0
2011-11-11 14:00:00,34.63,34.67,34.6,34.65,184000.0,24.8433,24.872,24.8218,24.8577,184000.0
2011-11-11 14:30:00,34.65,34.72,34.55,34.64,300500.0,24.8577,24.9079,24.7859,24.8505,300500.0
2011-11-11 15:00:00,34.64,34.65,34.43,34.57,432500.0,24.8505,24.8577,24.6999,24.8003,432500.0
2011-11-11 15:30:00,34.57,34.6,34.46,34.53,745000.0,24.8003,24.8218,24.7214,24.7716,745000.0
2011-11-14 09:30:00,34.48,34.75,34.31,34.31,550000.0,24.7357,24.9294,24.6138,24.6138,550000.0
2011-11-14 10:00:00,34.32,34.66,34.27,34.65,558500.0,24.6209,24.8649,24.5851,24.8577,558500.0
2011-11-14 10:30:00,34.66,34.66,34.28,34.32,361000.0,24.8649,24.8649,24.5922,24.6209,361000.0
2011-11-14 11:00:00,34.3,34.47,34.24,34.28,262000.0,24.6066,24.7285,24.5635,24.5922,262000.0
2011-11-14 11:30:00,34.29,34.41,34.23,34.31,209500.0,24.5994,24.6855,24.5564,24.6138,209500.0
2011-11-14 12:00:00,34.35,34.41,34.18,34.23,222500.0,24.6425,24.6855,24.5205,24.5564,222500.0
2011-11-14 12:30:00,34.22,34.24,34.07,34.08,240000.0,24.5492,24.5635,24.4416,24.4488,240000.0
2011-11-14 13:00:00,34.09,34.28,34.03,34.27,209000.0,24.4559,24.5922,24.4129,24.5851,209000.0
2011-11-14 13:30:00,34.26,34.28,34.03,34.08,237000.0,24.5779,24.5922,24.4129,24.4488,237000.0
2011-11-14 14:00:00,34.09,34.1,33.87,33.89,431500.0,24.4559,24.4631,24.2981,24.3125,431500.0
2011-11-14 14:30:00,33.9,33.95,33.74,33.8,556000.0,24.3196,24.3555,24.2049,24.2479,556000.0
2011-11-14 15:00:00,33.79,34.17,33.78,34.16,529000.0,24.2407,24.5133,24.2335,24.5062,529000.0
2011-11-14 15:30:00,34.13,34.25,34.13,34.2,1021000.0,24.4846,24.5707,24.4846,24.5349,1021000.0
2011-11-15 09:30:00,34.14,34.62,33.9,34.41,622500.0,24.4918,24.8362,24.3196,24.6855,622500.0
2011-11-15 10:00:00,34.4,34.41,33.97,34.09,449000.0,24.6783,24.6855,24.3699,24.4559,449000.0
2011-11-15 10:30:00,34.09,34.32,34.06,34.08,343500.0,24.4559,24.6209,24.4344,24.4488,343500.0
2011-11-15 11:00:00,34.06,34.27,33.9,34.06,393500.0,24.4344,24.5851,24.3196,24.4344,393500.0
2011-11-15 11:30:00,34.07,34.14,33.95,34.12,255000.0,24.4416,24.4918,24.3555,24.4775,255000.0
2011-11-15 12:00:00,34.12,34.23,34.03,34.16,231500.0,24.4775,24.5564,24.4129,24.5062,231500.0
2011-11-15 12:30:00,34.17,34.33,34.06,34.19,328500.0,24.5133,24.6281,24.4344,24.5277,328500.0
2011-11-15 13:00:00,34.22,34.33,34.11,34.15,344500.0,24.5492,24.6281,24.4703,24.499,344500.0
2011-11-15 13:30:00,34.16,34.18,34.04,34.12,452000.0,24.5062,24.5205,24.4201,24.4775,452000.0
2011-11-15 14:00:00,34.14,34.19,34.04,34.06,377000.0,24.4918,24.5277,24.4201,24.4344,377000.0
2011-11-15 14:30:00,34.07,34.1,34.01,34.02,345500.0,24.4416,24.4631,24.3985,24.4057,345500.0
2011-11-15 15:00:00,34.03,34.17,34.01,34.14,488500.0,24.4129,24.5133,24.3985,24.4918,488500.0
2011-11-15 15:30:00,34.14,34.2,33.9,33.9,1479000.0,24.4918,24.5349,24.3196,24.3196,1479000.0
2011-11-16 09:30:00,33.84,34.24,33.63,34.01,781500.0,24.2766,24.5635,24.1259,24.3985,781500.0
2011-11-16 10:00:00,34.02,34.07,33.55,33.59,779500.0,24.4057,24.4416,24.0685,24.0972,779500.0
2011-11-16 10:30:00,33.57,33.8,33.39,33.74,764000.0,24.0829,24.2479,23.9538,24.2049,764000.0
2011-11-16 11:00:00,33.76,33.98,33.76,33.9,406000.0,24.2192,24.377,24.2192,24.3196,406000.0
2011-11-16 11:30:00,33.88,33.92,33.66,33.74,326000.0,24.3053,24.334,24.1475,24.2049,326000.0
2011-11-16 12:00:00,33.72,33.82,33.7,33.73,250500.0,24.1905,24.2622,24.1762,24.1977,250500.0
2011-11-16 12:30:00,33.73,33.83,33.69,33.77,259500.0,24.1977,24.2694,24.169,24.2264,259500.0
2011-11-16 13:00:00,33.78,33.95,33.75,33.93,283000.0,24.2335,24.3555,24.212,24.3412,283000.0
2011-11-16 13:30:00,33.93,34.04,33.91,33.93,508500.0,24.3412,24.4201,24.3268,24.3412,508500.0
2011-11-16 14:00:00,33.94,34.07,33.89,34.03,259000.0,24.3483,24.4416,24.3125,24.4129,259000.0
2011-11-16 14:30:00,34.01,34.07,33.81,33.97,298500.0,24.3985,24.4416,24.2551,24.3699,298500.0
2011-11-16 15:00:00,33.99,33.99,33.58,33.59,451000.0,24.3842,24.3842,24.0901,24.0972,451000.0
2011-11-16 15:30:00,33.59,33.63,33.32,33.39,2789500.0,24.0972,24.1259,23.9035,23.9538,2789500.0
2011-11-17 09:30:00,32.69,32.69,31.38,31.73,3526500.0,23.4516,23.4516,22.5118,22.7629,3526500.0
2011-11-17 10:00:00,31.74,32.02,31.52,31.98,1674000.0,22.7701,22.9709,22.6122,22.9422,1674000.0
2011-11-17 10:30:00,31.98,32.0,31.05,31.29,2126500.0,22.9422,22.9566,22.2751,22.4472,2126500.0
2011-11-17 11:00:00,31.29,31.4,30.97,31.12,1337500.0,22.4472,22.5262,22.2177,22.3253,1337500.0
2011-11-17 11:30:00,31.1,31.17,30.8,31.15,1268500.0,22.3109,22.3612,22.0957,22.3468,1268500.0
2011-11-17 12:00:00,31.17,31.45,31.11,31.18,1319000.0,22.3612,22.562,22.3181,22.3683,1319000.0
2011-11-17 12:30:00,31.16,31.19,30.66,30.74,1179000.0,22.354,22.3755,21.9953,22.0527,1179000.0
2011-11-17 13:00:00,30.73,30.79,30.47,30.64,1081500.0,22.0455,22.0885,21.859,21.9809,1081500.0
2011-11-17 13:30:00,30.66,30.66,29.85,30.12,2824000.0,21.9953,21.9953,21.4142,21.6079,2824000.0
2011-11-17 14:00:00,30.12,30.25,29.48,29.56,2741500.0,21.6079,21.7011,21.1488,21.2061,2741500.0
2011-11-17 14:30:00,29.56,29.98,29.49,29.91,3406000.0,21.2061,21.5075,21.1559,21.4572,3406000.0
2011-11-17 15:00:00,29.9,30.01,29.78,29.81,2029000.0,21.4501,21.529,21.364,21.3855,2029000.0
2011-11-17 15:30:00,29.82,29.85,29.31,29.64,4440500.0,21.3927,21.4142,21.0268,21.2635,4440500.0
2011-11-18 09:30:00,30.62,31.4,30.42,31.26,5842000.0,21.9666,22.5262,21.8231,22.4257,5842000.0
2011-11-18 10:00:00,31.26,31.34,30.84,30.98,2133500.0,22.4257,22.4831,22.1244,22.2248,2133500.0
2011-11-18 10:30:00,30.99,31.33,30.97,31.25,1182500.0,22.232,22.4759,22.2177,22.4185,1182500.0
2011-11-18 11:00:00,31.25,31.27,30.9,31.03,963500.0,22.4185,22.4329,22.1675,22.2607,963500.0
2011-11-18 11:30:00,31.04,31.07,30.8,30.81,861000.0,22.2679,22.2894,22.0957,22.1029,861000.0
2011-11-18 12:00:00,30.81,30.82,30.21,30.36,1404500.0,22.1029,22.1101,21.6725,21.7801,1404500.0
2011-11-18 12:30:00,30.38,30.49,30.06,30.11,1076500.0,21.7944,21.8733,21.5648,21.6007,1076500.0
2011-11-18 13:00:00,30.1,30.66,30.06,30.63,670000.0,21.5935,21.9953,21.5648,21.9738,670000.0
2011-11-18 13:30:00,30.61,31.08,30.61,30.85,864500.0,21.9594,22.2966,21.9594,22.1316,864500.0
2011-11-18 14:00:00,30.85,31.07,30.73,30.81,540500.0,22.1316,22.2894,22.0455,22.1029,540500.0
2011-11-18 14:30:00,30.82,31.0,30.55,30.58,663500.0,22.1101,22.2392,21.9164,21.9379,663500.0
2011-11-18 15:00:00,30.59,30.74,30.33,30.35,979500.0,21.9451,22.0527,21.7585,21.7729,979500.0
2011-11-18 15:30:00,30.36,30.58,30.27,30.36,1788000.0,21.7801,21.9379,21.7155,21.7801,1788000.0
2011-11-21 09:30:00,29.5,29.97,29.2,29.95,1470500.0,21.1631,21.5003,20.9479,21.4859,1470500.0
2011-11-21 10:00:00,29.95,30.31,29.75,30.16,1089000.0,21.4859,21.7442,21.3425,21.6366,1089000.0
2011-11-21 10:30:00,30.16,30.25,29.72,29.9,1160500.0,21.6366,21.7011,21.3209,21.4501,1160500.0
2011-11-21 11:00:00,29.87,29.88,29.58,29.79,885000.0,21.4285,21.4357,21.2205,21.3711,885000.0
2011-11-21 11:30:00,29.77,29.77,29.38,29.61,701500.0,21.3568,21.3568,21.077,21.242,701500.0
2011-11-21 12:00:00,29.61,29.68,29.36,29.55,688500.0,21.242,21.2922,21.0627,21.199,688500.0
2011-11-21 12:30:00,29.52,29.68,29.46,29.49,435000.0,21.1775,21.2922,21.1344,21.1559,435000.0
2011-11-21 13:00:00,29.48,29.68,29.48,29.5,394500.0,21.1488,21.2922,21.1488,21.1631,394500.0
2011-11-21 13:30:00,29.5,29.58,29.42,29.46,340500.0,21.1631,21.2205,21.1057,21.1344,340500.0
2011-11-21 14:00:00,29.43,29.85,29.43,29.67,658500.0,21.1129,21.4142,21.1129,21.2851,658500.0
2011-11-21 14:30:00,29.66,29.9,29.64,29.77,590500.0,21.2779,21.4501,21.2635,21.3568,590500.0
2011-11-21 15:00:00,29.76,30.04,29.68,30.0,776000.0,21.3496,21.5505,21.2922,21.5218,776000.0
2011-11-21 15:30:00,30.0,30.1,29.84,29.85,1190000.0,21.5218,21.5935,21.407,21.4142,1190000.0
2011-11-22 09:30:00,29.84,30.3,29.56,30.09,998000.0,21.407,21.737,21.2061,21.5864,998000.0
2011-11-22 10:00:00,30.13,30.33,29.93,30.26,808000.0,21.6151,21.7585,21.4716,21.7083,808000.0
2011-11-22 10:30:00,30.24,30.26,29.8,29.87,547000.0,21.694,21.7083,21.3783,21.4285,547000.0
2011-11-22 11:00:00,29.87,30.17,29.81,30.1,501000.0,21.4285,21.6438,21.3855,21.5935,501000.0
2011-11-22 11:30:00,30.11,30.12,29.83,30.06,337000.0,21.6007,21.6079,21.3998,21.5648,337000.0
2011-11-22 12:00:00,30.08,30.29,30.05,30.08,418500.0,21.5792,21.7298,21.5577,21.5792,418500.0
2011-11-22 12:30:00,30.06,30.35,30.04,30.31,335500.0,21.5648,21.7729,21.5505,21.7442,335500.0
2011-11-22 13:00:00,30.34,30.78,30.31,30.5,715500.0,21.7657,22.0814,21.7442,21.8805,715500.0
2011-11-22 13:30:00,30.48,30.6,30.3,30.32,402000.0,21.8661,21.9522,21.737,21.7514,402000.0
2011-11-22 14:00:00,30.35,30.5,30.24,30.41,402500.0,21.7729,21.8805,21.694,21.8159,402500.0
2011-11-22 14:30:00,30.41,30.41,30.15,30.26,542000.0,21.8159,21.8159,21.6294,21.7083,542000.0
2011-11-22 15:00:00,30.25,30.28,30.04,30.21,457500.0,21.7011,21.7227,21.5505,21.6725,457500.0
2011-11-22 15:30:00,30.21,30.34,30.14,30.23,815500.0,21.6725,21.7657,21.6222,21.6868,815500.0
2011-11-23 09:30:00,29.82,30.12,29.65,29.83,961500.0,21.3927,21.6079,21.2707,21.3998,961500.0
2011-11-23 10:00:00,29.81,29.92,29.17,29.29,1218000.0,21.3855,21.4644,20.9264,21.0125,1218000.0
2011-11-23 10:30:00,29.25,29.38,29.17,29.24,572000.0,20.9838,21.077,20.9264,20.9766,572000.0
2011-11-23 11:00:00,29.22,29.33,28.82,28.82,996500.0,20.9622,21.0411,20.6753,20.6753,996500.0
2011-11-23 11:30:00,28.8,29.16,28.74,29.1,586000.0,20.6609,20.9192,20.6179,20.8761,586000.0
2011-11-23 12:00:00,29.06,29.18,29.04,29.04,305500.0,20.8475,20.9335,20.8331,20.8331,305500.0
2011-11-23 12:30:00,29.04,29.34,28.98,29.3,365500.0,20.8331,21.0483,20.7901,21.0196,365500.0
2011-11-23 13:00:00,29.28,29.35,29.12,29.28,262000.0,21.0053,21.0555,20.8905,21.0053,262000.0
2011-11-23 13:30:00,29.3,29.33,29.13,29.14,291000.0,21.0196,21.0411,20.8977,20.9048,291000.0
2011-11-23 14:00:00,29.17,29.22,28.98,29.11,522500.0,20.9264,20.9622,20.7901,20.8833,522500.0
2011-11-23 14:30:00,29.11,29.18,29.04,29.09,320000.0,20.8833,20.9335,20.8331,20.869,320000.0
2011-11-23 15:00:00,29.07,29.21,29.0,29.12,739500.0,20.8546,20.9551,20.8044,20.8905,739500.0
2011-11-23 15:30:00,29.11,29.19,28.92,28.98,1540500.0,20.8833,20.9407,20.747,20.7901,1540500.0
2011-11-25 09:30:00,28.9,29.06,28.32,28.33,626500.0,20.7327,20.8475,20.3166,20.3238,626500.0
2011-11-25 10:00:00,28.32,28.66,28.32,28.41,745500.0,20.3166,20.5605,20.3166,20.3811,745500.0
2011-11-25 10:30:00,28.43,28.69,28.4,28.49,559500.0,20.3955,20.582,20.374,20.4385,559500.0
2011-11-25 11:00:00,28.49,28.56,28.41,28.43,285000.0,20.4385,20.4888,20.3811,20.3955,285000.0
2011-11-25 11:30:00,28.44,28.46,27.89,27.93,926500.0,20.4027,20.417,20.0081,20.0368,926500.0
2011-11-25 12:00:00,27.9,28.06,27.9,28.06,571000.0,20.0153,20.1301,20.0153,20.1301,571000.0
2011-11-25 12:30:00,28.03,28.12,27.82,28.0,925500.0,20.1085,20.1731,19.9579,20.087,925500.0
2011-11-28 09:30:00,29.29,29.49,29.03,29.3,1524500.0,21.0125,21.1559,20.8259,21.0196,1524500.0
2011-11-28 10:00:00,29.3,29.45,29.14,29.33,943500.0,21.0196,21.1272,20.9048,21.0411,943500.0
2011-11-28 10:30:00,29.35,29.4,29.22,29.39,552000.0,21.0555,21.0914,20.9622,21.0842,552000.0
2011-11-28 11:00:00,29.39,29.45,29.21,29.3,627500.0,21.0842,21.1272,20.9551,21.0196,627500.0
2011-11-28 11:30:00,29.3,29.37,29.17,29.34,386000.0,21.0196,21.0698,20.9264,21.0483,386000.0
2011-11-28 12:00:00,29.33,29.35,29.2,29.2,234000.0,21.0411,21.0555,20.9479,20.9479,234000.0
2011-11-28 12:30:00,29.21,29.27,29.1,29.22,430000.0,20.9551,20.9981,20.8761,20.9622,430000.0
2011-11-28 13:00:00,29.22,29.49,29.19,29.47,340500.0,20.9622,21.1559,20.9407,21.1416,340500.0
2011-11-28 13:30:00,29.48,29.54,29.35,29.38,334500.0,21.1488,21.1918,21.0555,21.077,334500.0
2011-11-28 14:00:00,29.36,29.5,29.3,29.36,282000.0,21.0627,21.1631,21.0196,21.0627,282000.0
2011-11-28 14:30:00,29.36,29.36,29.22,29.28,276500.0,21.0627,21.0627,20.9622,21.0053,276500.0
2011-11-28 15:00:00,29.26,29.33,29.05,29.18,527000.0,20.9909,21.0411,20.8403,20.9335,527000.0
2011-11-28 15:30:00,29.17,29.25,29.02,29.21,1718000.0,20.9264,20.9838,20.8188,20.9551,1718000.0
2011-11-29 09:30:00,29.13,29.31,29.0,29.31,740000.0,20.8977,21.0268,20.8044,21.0268,740000.0
2011-11-29 10:00:00,29.28,29.49,29.13,29.23,564000.0,21.0053,21.1559,20.8977,20.9694,564000.0
2011-11-29 10:30:00,29.24,29.28,29.1,29.12,490500.0,20.9766,21.0053,20.8761,20.8905,490500.0
2011-11-29 11:00:00,29.12,29.16,28.77,28.95,644000.0,20.8905,20.9192,20.6394,20.7685,644000.0
2011-11-29 11:30:00,28.98,29.15,28.95,28.98,287000.0,20.7901,20.912,20.7685,20.7901,287000.0
2011-11-29 12:00:00,28.99,29.36,28.99,29.35,381000.0,20.7972,21.0627,20.7972,21.0555,381000.0
2011-11-29 12:30:00,29.32,29.39,29.21,29.31,398500.0,21.034,21.0842,20.9551,21.0268,398500.0
2011-11-29 13:00:00,29.3,29.32,29.1,29.16,517000.0,21.0196,21.034,20.8761,20.9192,517000.0
2011-11-29 13:30:00,29.15,29.23,28.92,29.01,442000.0,20.912,20.9694,20.747,20.8116,442000.0
2011-11-29 14:00:00,28.99,29.02,28.88,28.97,563000.0,20.7972,20.8188,20.7183,20.7829,563000.0
2011-11-29 14:30:00,28.99,29.07,28.82,29.0,463500.0,20.7972,20.8546,20.6753,20.8044,463500.0
2011-11-29 15:00:00,29.01,29.15,28.95,29.0,410500.0,20.8116,20.912,20.7685,20.8044,410500.0
2011-11-29 15:30:00,29.01,29.04,28.67,28.76,1474000.0,20.8116,20.8331,20.5677,20.6322,1474000.0
2011-11-30 09:30:00,29.51,29.56,28.98,29.0,2027000.0,21.1703,21.2061,20.7901,20.8044,2027000.0
2011-11-30 10:00:00,29.0,29.17,28.45,28.53,1699500.0,20.8044,20.9264,20.4098,20.4672,1699500.0
2011-11-30 10:30:00,28.52,28.64,28.22,28.34,2065500.0,20.4601,20.5461,20.2448,20.3309,2065500.0
2011-11-30 11:00:00,28.35,28.37,28.03,28.03,1489500.0,20.3381,20.3524,20.1085,20.1085,1489500.0
2011-11-30 11:30:00,28.07,28.47,28.04,28.31,1084500.0,20.1372,20.4242,20.1157,20.3094,1084500.0
2011-11-30 12:00:00,28.32,28.42,28.26,28.38,388000.0,20.3166,20.3883,20.2735,20.3596,388000.0
2011-11-30 12:30:00,28.38,28.5,28.29,28.42,308000.0,20.3596,20.4457,20.2951,20.3883,308000.0
2011-11-30 13:00:00,28.43,28.49,28.36,28.36,398000.0,20.3955,20.4385,20.3453,20.3453,398000.0
2011-11-30 13:30:00,28.35,28.4,28.28,28.3,430000.0,20.3381,20.374,20.2879,20.3022,430000.0
2011-11-30 14:00:00,28.3,28.35,28.06,28.12,697500.0,20.3022,20.3381,20.1301,20.1731,697500.0
2011-11-30 14:30:00,28.11,28.26,27.91,27.98,829000.0,20.1659,20.2735,20.0224,20.0727,829000.0
2011-11-30 15:00:00,27.97,28.01,27.76,27.79,1610000.0,20.0655,20.0942,19.9148,19.9364,1610000.0
2011-11-30 15:30:00,27.8,28.02,27.62,27.98,3612000.0,19.9435,20.1014,19.8144,20.0727,3612000.0
2011-12-01 09:30:00,28.34,29.0,28.0,28.96,2032000.0,20.3309,20.8044,20.087,20.7757,2032000.0
2011-12-01 10:00:00,28.98,29.39,28.92,29.36,1706000.0,20.7901,21.0842,20.747,21.0627,1706000.0
2011-12-01 10:30:00,29.36,29.46,29.27,29.3,1460500.0,21.0627,21.1344,20.9981,21.0196,1460500.0
2011-12-01 11:00:00,29.3,29.44,29.08,29.21,1324500.0,21.0196,21.1201,20.8618,20.9551,1324500.0
2011-12-01 11:30:00,29.21,29.42,29.19,29.4,813000.0,20.9551,21.1057,20.9407,21.0914,813000.0
2011-12-01 12:00:00,29.38,29.42,29.22,29.35,486000.0,21.077,21.1057,20.9622,21.0555,486000.0
2011-12-01 12:30:00,29.35,29.4,29.18,29.19,676500.0,21.0555,21.0914,20.9335,20.9407,676500.0
2011-12-01 13:00:00,29.19,29.38,29.19,29.37,284500.0,20.9407,21.077,20.9407,21.0698,284500.0
2011-12-01 13:30:00,29.38,29.62,29.27,29.62,615000.0,21.077,21.2492,20.9981,21.2492,615000.0
2011-12-01 14:00:00,29.62,29.63,29.49,29.54,298000.0,21.2492,21.2564,21.1559,21.1918,298000.0
2011-12-01 14:30:00,29.53,29.59,29.47,29.54,382000.0,21.1846,21.2277,21.1416,21.1918,382000.0
2011-12-01 15:00:00,29.54,29.65,29.48,29.64,1178000.0,21.1918,21.2707,21.1488,21.2635,1178000.0
2011-12-01 15:30:00,29.64,29.64,29.35,29.41,2166500.0,21.2635,21.2635,21.0555,21.0985,2166500.0
2011-12-02 09:30:00,29.8,29.88,28.65,28.8,1760500.0,21.3783,21.4357,20.5533,20.6609,1760500.0
2011-12-02 10:00:00,28.8,28.82,28.14,28.52,2857000.0,20.6609,20.6753,20.1874,20.4601,2857000.0
2011-12-02 10:30:00,28.52,28.59,28.3,28.37,991500.0,20.4601,20.5103,20.3022,20.3524,991500.0
2011-12-02 11:00:00,28.37,28.42,28.15,28.31,938500.0,20.3524,20.3883,20.1946,20.3094,938500.0
2011-12-02 11:30:00,28.31,28.37,27.87,28.13,877500.0,20.3094,20.3524,19.9938,20.1803,877500.0
2011-12-02 12:00:00,28.14,28.15,27.96,28.06,594500.0,20.1874,20.1946,20.0583,20.1301,594500.0
2011-12-02 12:30:00,28.05,28.19,27.92,27.96,494500.0,20.1229,20.2233,20.0296,20.0583,494500.0
2011-12-02 13:00:00,27.98,28.16,27.87,27.88,495000.0,20.0727,20.2018,19.9938,20.0009,495000.0
2011-12-02 13:30:00,27.87,28.05,27.78,28.05,864000.0,19.9938,20.1229,19.9292,20.1229,864000.0
2011-12-02 14:00:00,28.03,28.28,27.92,28.22,703000.0,20.1085,20.2879,20.0296,20.2448,703000.0
2011-12-02 14:30:00,28.23,28.25,28.08,28.14,480500.0,20.252,20.2664,20.1444,20.1874,480500.0
2011-12-02 15:00:00,28.13,28.3,28.13,28.15,713500.0,20.1803,20.3022,20.1803,20.1946,713500.0
2011-12-02 15:30:00,28.15,28.2,28.02,28.15,1251000.0,20.1946,20.2305,20.1014,20.1946,1251000.0
2011-12-05 09:30:00,28.54,28.55,27.57,28.32,2117500.0,20.4744,20.4816,19.7785,20.3166,2117500.0
2011-12-05 10:00:00,28.32,28.55,28.23,28.44,1110000.0,20.3166,20.4816,20.252,20.4027,1110000.0
2011-12-05 10:30:00,28.43,28.63,28.35,28.5,654000.0,20.3955,20.539,20.3381,20.4457,654000.0
2011-12-05 11:00:00,28.5,28.71,28.47,28.56,638500.0,20.4457,20.5964,20.4242,20.4888,638500.0
2011-12-05 11:30:00,28.56,28.65,28.54,28.61,592500.0,20.4888,20.5533,20.4744,20.5246,592500.0
2011-12-05 12:00:00,28.61,28.69,28.56,28.64,614000.0,20.5246,20.582,20.4888,20.5461,614000.0
2011-12-05 12:30:00,28.65,28.68,28.58,28.58,573500.0,20.5533,20.5748,20.5031,20.5031,573500.0
2011-12-05 13:00:00,28.58,28.61,28.44,28.46,353500.0,20.5031,20.5246,20.4027,20.417,353500.0
2011-12-05 13:30:00,28.46,28.5,28.06,28.12,840000.0,20.417,20.4457,20.1301,20.1731,840000.0
2011-12-05 14:00:00,28.12,28.21,27.98,28.18,572500.0,20.1731,20.2377,20.0727,20.2161,572500.0
2011-12-05 14:30:00,28.18,28.26,28.07,28.23,509500.0,20.2161,20.2735,20.1372,20.252,509500.0
2011-12-05 15:00:00,28.24,28.25,27.82,27.94,887000.0,20.2592,20.2664,19.9579,20.044,887000.0
2011-12-05 15:30:00,27.94,28.2,27.87,28.14,1682500.0,20.044,20.2305,19.9938,20.1874,1682500.0
2011-12-06 09:30:00,28.84,29.4,28.78,29.19,3016500.0,20.6896,21.0914,20.6466,20.9407,3016500.0
2011-12-06 10:00:00,29.19,29.27,28.99,29.2,691000.0,20.9407,20.9981,20.7972,20.9479,691000.0
2011-12-06 10:30:00,29.18,29.25,28.86,28.91,721500.0,20.9335,20.9838,20.704,20.7398,721500.0
2011-12-06 11:00:00,28.95,29.11,28.9,29.04,450000.0,20.7685,20.8833,20.7327,20.8331,450000.0
2011-12-06 11:30:00,29.0,29.22,28.94,29.19,357500.0,20.8044,20.9622,20.7614,20.9407,357500.0
2011-12-06 12:00:00,29.17,29.18,29.05,29.07,478500.0,20.9264,20.9335,20.8403,20.8546,478500.0
2011-12-06 12:30:00,29.05,29.19,28.97,29.18,882000.0,20.8403,20.9407,20.7829,20.9335,882000.0
2011-12-06 13:00:00,29.19,29.29,29.06,29.26,594000.0,20.9407,21.0125,20.8475,20.9909,594000.0
2011-12-06 13:30:00,29.26,29.31,29.13,29.27,450500.0,20.9909,21.0268,20.8977,20.9981,450500.0
2011-12-06 14:00:00,29.25,29.36,29.2,29.32,485000.0,20.9838,21.0627,20.9479,21.034,485000.0
2011-12-06 14:30:00,29.32,29.6,29.31,29.46,907000.0,21.034,21.2348,21.0268,21.1344,907000.0
2011-12-06 15:00:00,29.47,29.68,29.45,29.47,1034000.0,21.1416,21.2922,21.1272,21.1416,1034000.0
2011-12-06 15:30:00,29.48,29.56,29.35,29.37,1811000.0,21.1488,21.2061,21.0555,21.0698,1811000.0
2011-12-07 09:30:00,29.22,29.8,29.1,29.72,1399500.0,20.9622,21.3783,20.8761,21.3209,1399500.0
2011-12-07 10:00:00,29.74,29.98,29.57,29.76,1780500.0,21.3353,21.5075,21.2133,21.3496,1780500.0
2011-12-07 10:30:00,29.76,29.88,29.65,29.8,751500.0,21.3496,21.4357,21.2707,21.3783,751500.0
2011-12-07 11:00:00,29.81,29.9,29.6,29.66,580500.0,21.3855,21.4501,21.2348,21.2779,580500.0
2011-12-07 11:30:00,29.66,29.81,29.38,29.43,707000.0,21.2779,21.3855,21.077,21.1129,707000.0
2011-12-07 12:00:00,29.41,29.56,29.3,29.52,421500.0,21.0985,21.2061,21.0196,21.1775,421500.0
2011-12-07 12:30:00,29.51,29.54,29.37,29.43,283500.0,21.1703,21.1918,21.0698,21.1129,283500.0
2011-12-07 13:00:00,29.42,29.44,29.25,29.43,472500.0,21.1057,21.1201,20.9838,21.1129,472500.0
2011-12-07 13:30:00,29.45,29.46,29.3,29.36,222000.0,21.1272,21.1344,21.0196,21.0627,222000.0
2011-12-07 14:00:00,29.38,29.4,29.15,29.26,454500.0,21.077,21.0914,20.912,20.9909,454500.0
2011-12-07 14:30:00,29.27,29.29,29.11,29.12,307000.0,20.9981,21.0125,20.8833,20.8905,307000.0
2011-12-07 15:00:00,29.13,29.4,29.13,29.33,539500.0,20.8977,21.0914,20.8977,21.0411,539500.0
2011-12-07 15:30:00,29.33,29.61,29.33,29.39,1267000.0,21.0411,21.242,21.0411,21.0842,1267000.0
2011-12-08 09:30:00,29.12,29.19,28.73,28.93,660000.0,20.8905,20.9407,20.6107,20.7542,660000.0
2011-12-08 10:00:00,28.88,29.0,28.75,28.75,565000.0,20.7183,20.8044,20.6251,20.6251,565000.0
2011-12-08 10:30:00,28.75,29.0,28.7,28.73,431000.0,20.6251,20.8044,20.5892,20.6107,431000.0
2011-12-08 11:00:00,28.72,28.78,28.6,28.63,479500.0,20.6035,20.6466,20.5175,20.539,479500.0
2011-12-08 11:30:00,28.6,28.79,28.55,28.76,338000.0,20.5175,20.6538,20.4816,20.6322,338000.0
2011-12-08 12:00:00,28.78,28.82,28.64,28.7,327000.0,20.6466,20.6753,20.5461,20.5892,327000.0
2011-12-08 12:30:00,28.71,28.72,28.58,28.62,400500.0,20.5964,20.6035,20.5031,20.5318,400500.0
2011-12-08 13:00:00,28.63,28.63,28.43,28.46,856000.0,20.539,20.539,20.3955,20.417,856000.0
2011-12-08 13:30:00,28.47,28.5,28.34,28.36,571500.0,20.4242,20.4457,20.3309,20.3453,571500.0
2011-12-08 14:00:00,28.38,28.44,28.27,28.35,536500.0,20.3596,20.4027,20.2807,20.3381,536500.0
2011-12-08 14:30:00,28.34,28.42,28.2,28.3,505000.0,20.3309,20.3883,20.2305,20.3022,505000.0
2011-12-08 15:00:00,28.31,28.52,28.3,28.45,476000.0,20.3094,20.4601,20.3022,20.4098,476000.0
2011-12-08 15:30:00,28.45,28.64,28.3,28.39,1623500.0,20.4098,20.5461,20.3022,20.3668,1623500.0
2011-12-09 09:30:00,28.31,28.31,27.77,28.18,1976000.0,20.3094,20.3094,19.922,20.2161,1976000.0
2011-12-09 10:00:00,28.18,28.3,28.0,28.14,1008000.0,20.2161,20.3022,20.087,20.1874,1008000.0
2011-12-09 10:30:00,28.15,28.23,28.0,28.15,490500.0,20.1946,20.252,20.087,20.1946,490500.0
2011-12-09 11:00:00,28.12,28.16,27.99,28.04,760500.0,20.1731,20.2018,20.0798,20.1157,760500.0
2011-12-09 11:30:00,28.04,28.22,28.0,28.2,709000.0,20.1157,20.2448,20.087,20.2305,709000.0
2011-12-09 12:00:00,28.21,28.44,28.15,28.38,574000.0,20.2377,20.4027,20.1946,20.3596,574000.0
2011-12-09 12:30:00,28.39,28.54,28.37,28.4,614000.0,20.3668,20.4744,20.3524,20.374,614000.0
2011-12-09 13:00:00,28.4,28.51,28.3,28.49,276500.0,20.374,20.4529,20.3022,20.4385,276500.0
2011-12-09 13:30:00,28.49,28.5,28.41,28.43,336500.0,20.4385,20.4457,20.3811,20.3955,336500.0
2011-12-09 14:00:00,28.43,28.55,28.41,28.53,357000.0,20.3955,20.4816,20.3811,20.4672,357000.0
2011-12-09 14:30:00,28.52,28.58,28.5,28.51,363500.0,20.4601,20.5031,20.4457,20.4529,363500.0
2011-12-09 15:00:00,28.51,28.54,28.4,28.5,377500.0,20.4529,20.4744,20.374,20.4457,377500.0
2011-12-09 15:30:00,28.51,28.51,28.27,28.31,1450500.0,20.4529,20.4529,20.2807,20.3094,1450500.0
2011-12-12 09:30:00,27.87,28.06,27.64,27.93,1048500.0,19.9938,20.1301,19.8288,20.0368,1048500.0
2011-12-12 10:00:00,27.95,27.99,27.77,27.96,614500.0,20.0511,20.0798,19.922,20.0583,614500.0
2011-12-12 10:30:00,27.96,28.02,27.71,27.8,778500.0,20.0583,20.1014,19.879,19.9435,778500.0
2011-12-12 11:00:00,27.8,27.87,27.66,27.76,669500.0,19.9435,19.9938,19.8431,19.9148,669500.0
2011-12-12 11:30:00,27.76,27.85,27.63,27.74,570000.0,19.9148,19.9794,19.8216,19.9005,570000.0
2011-12-12 12:00:00,27.73,27.82,27.68,27.72,432000.0,19.8933,19.9579,19.8574,19.8861,432000.0
2011-12-12 12:30:00,27.72,27.81,27.71,27.77,208500.0,19.8861,19.9507,19.879,19.922,208500.0
2011-12-12 13:00:00,27.76,27.78,27.67,27.78,326000.0,19.9148,19.9292,19.8503,19.9292,326000.0
2011-12-12 13:30:00,27.78,27.78,27.7,27.73,294500.0,19.9292,19.9292,19.8718,19.8933,294500.0
2011-12-12 14:00:00,27.74,27.74,27.56,27.56,586000.0,19.9005,19.9005,19.7714,19.7714,586000.0
2011-12-12 14:30:00,27.56,27.69,27.45,27.66,627000.0,19.7714,19.8646,19.6924,19.8431,627000.0
2011-12-12 15:00:00,27.66,27.74,27.58,27.71,598500.0,19.8431,19.9005,19.7857,19.879,598500.0
2011-12-12 15:30:00,27.69,27.9,27.64,27.86,1378000.0,19.8646,20.0153,19.8288,19.9866,1378000.0
2011-12-13 09:30:00,28.08,28.28,27.72,27.75,1084500.0,20.1444,20.2879,19.8861,19.9077,1084500.0
2011-12-13 10:00:00,27.79,28.03,27.55,27.59,1032500.0,19.9364,20.1085,19.7642,19.7929,1032500.0
2011-12-13 10:30:00,27.59,27.7,27.4,27.53,797000.0,19.7929,19.8718,19.6566,19.7498,797000.0
2011-12-13 11:00:00,27.53,27.53,27.12,27.42,1418000.0,19.7498,19.7498,19.4557,19.6709,1418000.0
2011-12-13 11:30:00,27.42,27.42,27.18,27.29,625500.0,19.6709,19.6709,19.4988,19.5777,625500.0
2011-12-13 12:00:00,27.3,27.3,27.16,27.24,656000.0,19.5848,19.5848,19.4844,19.5418,656000.0
2011-12-13 12:30:00,27.26,27.43,27.15,27.4,621500.0,19.5561,19.6781,19.4772,19.6566,621500.0
2011-12-13 13:00:00,27.4,27.45,27.3,27.35,406000.0,19.6566,19.6924,19.5848,19.6207,406000.0
2011-12-13 13:30:00,27.32,27.38,27.27,27.31,256500.0,19.5992,19.6422,19.5633,19.592,256500.0
2011-12-13 14:00:00,27.31,27.41,27.11,27.31,470000.0,19.592,19.6638,19.4485,19.592,470000.0
2011-12-13 14:30:00,27.31,27.31,27.0,27.2,800500.0,19.592,19.592,19.3696,19.5131,800500.0
2011-12-13 15:00:00,27.2,27.3,26.76,26.77,990000.0,19.5131,19.5848,19.1974,19.2046,990000.0
2011-12-13 15:30:00,26.76,26.96,26.55,26.93,1659000.0,19.1974,19.3409,19.0468,19.3194,1659000.0
2011-12-14 09:30:00,26.85,26.91,26.19,26.37,1409000.0,19.262,19.3051,18.7885,18.9177,1409000.0
2011-12-14 10:00:00,26.36,26.36,26.08,26.16,627000.0,18.9105,18.9105,18.7096,18.767,627000.0
2011-12-14 10:30:00,26.14,26.35,26.03,26.06,1061000.0,18.7527,18.9033,18.6737,18.6953,1061000.0
2011-12-14 11:00:00,26.06,26.2,26.02,26.07,591000.0,18.6953,18.7957,18.6666,18.7024,591000.0
2011-12-14 11:30:00,26.04,26.31,25.97,26.21,577500.0,18.6809,18.8746,18.6307,18.8029,577500.0
2011-12-14 12:00:00,26.19,26.4,26.16,26.21,546000.0,18.7885,18.9392,18.767,18.8029,546000.0
2011-12-14 12:30:00,26.24,26.36,26.22,26.3,302500.0,18.8244,18.9105,18.8101,18.8674,302500.0
2011-12-14 13:00:00,26.3,26.69,26.24,26.6,717500.0,18.8674,19.1472,18.8244,19.0827,717500.0
2011-12-14 13:30:00,26.61,26.72,26.37,26.42,546500.0,19.0898,19.1688,18.9177,18.9535,546500.0
2011-12-14 14:00:00,26.42,26.44,26.25,26.33,356500.0,18.9535,18.9679,18.8316,18.889,356500.0
2011-12-14 14:30:00,26.33,26.33,26.0,26.06,674500.0,18.889,18.889,18.6522,18.6953,674500.0
2011-12-14 15:00:00,26.05,26.14,25.88,26.1,1089000.0,18.6881,18.7527,18.5661,18.724,1089000.0
2011-12-14 15:30:00,26.1,26.15,25.94,25.98,1364000.0,18.724,18.7598,18.6092,18.6379,1364000.0
2011-12-15 09:30:00,26.46,26.49,25.97,26.03,1063000.0,18.9822,19.0038,18.6307,18.6737,1063000.0
2011-12-15 10:00:00,26.04,26.17,25.77,25.79,546500.0,18.6809,18.7742,18.4872,18.5016,546500.0
2011-12-15 10:30:00,25.78,25.89,25.61,25.81,573000.0,18.4944,18.5733,18.3724,18.5159,573000.0
2011-12-15 11:00:00,25.83,26.22,25.83,26.17,914000.0,18.5303,18.8101,18.5303,18.7742,914000.0
2011-12-15 11:30:00,26.15,26.18,25.96,26.06,369000.0,18.7598,18.7814,18.6235,18.6953,369000.0
2011-12-15 12:00:00,26.05,26.18,26.05,26.13,418000.0,18.6881,18.7814,18.6881,18.7455,418000.0
2011-12-15 12:30:00,26.14,26.19,26.07,26.11,293000.0,18.7527,18.7885,18.7024,18.7311,293000.0
2011-12-15 13:00:00,26.11,26.16,26.08,26.1,407000.0,18.7311,18.767,18.7096,18.724,407000.0
2011-12-15 13:30:00,26.09,26.15,26.01,26.03,515000.0,18.7168,18.7598,18.6594,18.6737,515000.0
2011-12-15 14:00:00,26.05,26.09,25.99,26.0,337000.0,18.6881,18.7168,18.6451,18.6522,337000.0
2011-12-15 14:30:00,26.0,26.06,25.94,26.02,644500.0,18.6522,18.6953,18.6092,18.6666,644500.0
2011-12-15 15:00:00,26.01,26.07,25.98,26.02,809500.0,18.6594,18.7024,18.6379,18.6666,809500.0
2011-12-15 15:30:00,26.01,26.06,25.98,26.02,971500.0,18.6594,18.6953,18.6379,18.6666,971500.0
2011-12-16 09:30:00,26.16,26.37,26.11,26.3,1692500.0,18.767,18.9177,18.7311,18.8674,1692500.0
2011-12-16 10:00:00,26.3,26.45,26.23,26.23,570000.0,18.8674,18.9751,18.8172,18.8172,570000.0
2011-12-16 10:30:00,26.24,26.31,26.16,26.26,649500.0,18.8244,18.8746,18.767,18.8387,649500.0
2011-12-16 11:00:00,26.27,26.29,26.1,26.24,605000.0,18.8459,18.8603,18.724,18.8244,605000.0
2011-12-16 11:30:00,26.23,26.24,26.0,26.01,309000.0,18.8172,18.8244,18.6522,18.6594,309000.0
2011-12-16 12:00:00,26.0,26.1,25.96,26.02,333000.0,18.6522,18.724,18.6235,18.6666,333000.0
2011-12-16 12:30:00,26.01,26.11,25.91,26.06,377500.0,18.6594,18.7311,18.5877,18.6953,377500.0
2011-12-16 13:00:00,26.06,26.17,26.02,26.05,298000.0,18.6953,18.7742,18.6666,18.6881,298000.0
2011-12-16 13:30:00,26.04,26.18,25.96,26.03,370000.0,18.6809,18.7814,18.6235,18.6737,370000.0
2011-12-16 14:00:00,26.03,26.09,25.95,25.97,354500.0,18.6737,18.7168,18.6164,18.6307,354500.0
2011-12-16 14:30:00,25.96,26.02,25.88,26.0,487500.0,18.6235,18.6666,18.5661,18.6522,487500.0
2011-12-16 15:00:00,25.99,26.07,25.94,25.95,596500.0,18.6451,18.7024,18.6092,18.6164,596500.0
2011-12-16 15:30:00,25.96,26.1,25.94,25.98,2038500.0,18.6235,18.724,18.6092,18.6379,2038500.0
2011-12-19 09:30:00,25.93,26.22,25.7,26.16,1138000.0,18.602,18.8101,18.437,18.767,1138000.0
2011-12-19 10:00:00,26.17,26.19,26.0,26.17,597500.0,18.7742,18.7885,18.6522,18.7742,597500.0
2011-12-19 10:30:00,26.18,26.4,26.02,26.08,701000.0,18.7814,18.9392,18.6666,18.7096,701000.0
2011-12-19 11:00:00,26.09,26.24,25.91,26.24,405000.0,18.7168,18.8244,18.5877,18.8244,405000.0
2011-12-19 11:30:00,26.23,26.23,25.97,26.04,316000.0,18.8172,18.8172,18.6307,18.6809,316000.0
2011-12-19 12:00:00,26.03,26.13,26.0,26.09,353000.0,18.6737,18.7455,18.6522,18.7168,353000.0
2011-12-19 12:30:00,26.09,26.23,26.03,26.22,272000.0,18.7168,18.8172,18.6737,18.8101,272000.0
2011-12-19 13:00:00,26.21,26.28,26.19,26.2,303500.0,18.8029,18.8531,18.7885,18.7957,303500.0
2011-12-19 13:30:00,26.21,26.38,26.17,26.36,567000.0,18.8029,18.9248,18.7742,18.9105,567000.0
2011-12-19 14:00:00,26.36,26.38,26.18,26.24,367500.0,18.9105,18.9248,18.7814,18.8244,367500.0
2011-12-19 14:30:00,26.23,26.29,26.13,26.18,536000.0,18.8172,18.8603,18.7455,18.7814,536000.0
2011-12-19 15:00:00,26.19,26.19,25.92,25.93,681500.0,18.7885,18.7885,18.5948,18.602,681500.0
2011-12-19 15:30:00,25.93,26.02,25.86,25.98,1532500.0,18.602,18.6666,18.5518,18.6379,1532500.0
2011-12-20 09:30:00,26.62,27.18,26.55,27.12,1542500.0,19.097,19.4988,19.0468,19.4557,1542500.0
2011-12-20 10:00:00,27.14,27.33,27.1,27.3,713000.0,19.4701,19.6064,19.4414,19.5848,713000.0
2011-12-20 10:30:00,27.3,27.31,27.14,27.21,554000.0,19.5848,19.592,19.4701,19.5203,554000.0
2011-12-20 11:00:00,27.2,27.37,27.14,27.31,699500.0,19.5131,19.6351,19.4701,19.592,699500.0
2011-12-20 11:30:00,27.3,27.34,27.16,27.25,318000.0,19.5848,19.6135,19.4844,19.549,318000.0
2011-12-20 12:00:00,27.27,27.33,27.17,27.29,309500.0,19.5633,19.6064,19.4916,19.5777,309500.0
2011-12-20 12:30:00,27.29,27.31,27.24,27.3,269000.0,19.5777,19.592,19.5418,19.5848,269000.0
2011-12-20 13:00:00,27.32,27.45,27.3,27.4,273000.0,19.5992,19.6924,19.5848,19.6566,273000.0
2011-12-20 13:30:00,27.4,27.45,27.38,27.41,269500.0,19.6566,19.6924,19.6422,19.6638,269500.0
2011-12-20 14:00:00,27.4,27.5,27.36,27.49,346000.0,19.6566,19.7283,19.6279,19.7211,346000.0
2011-12-20 14:30:00,27.49,27.62,27.49,27.6,530500.0,19.7211,19.8144,19.7211,19.8001,530500.0
2011-12-20 15:00:00,27.6,27.7,27.58,27.69,715000.0,19.8001,19.8718,19.7857,19.8646,715000.0
2011-12-20 15:30:00,27.69,27.69,27.54,27.59,1465000.0,19.8646,19.8646,19.757,19.7929,1465000.0
2011-12-21 09:30:00,27.45,27.56,27.23,27.42,556500.0,19.6924,19.7714,19.5346,19.6709,556500.0
2011-12-21 10:00:00,27.42,27.71,27.24,27.53,654500.0,19.6709,19.879,19.5418,19.7498,654500.0
2011-12-21 10:30:00,27.53,27.69,27.47,27.53,448500.0,19.7498,19.8646,19.7068,19.7498,448500.0
2011-12-21 11:00:00,27.53,27.62,27.48,27.62,538500.0,19.7498,19.8144,19.714,19.8144,538500.0
2011-12-21 11:30:00,27.61,27.76,27.56,27.64,520000.0,19.8072,19.9148,19.7714,19.8288,520000.0
2011-12-21 12:00:00,27.64,27.7,27.49,27.51,448000.0,19.8288,19.8718,19.7211,19.7355,448000.0
2011-12-21 12:30:00,27.51,27.7,27.51,27.62,335500.0,19.7355,19.8718,19.7355,19.8144,335500.0
2011-12-21 13:00:00,27.62,27.78,27.57,27.58,546500.0,19.8144,19.9292,19.7785,19.7857,546500.0
2011-12-21 13:30:00,27.58,27.72,27.49,27.66,393000.0,19.7857,19.8861,19.7211,19.8431,393000.0
2011-12-21 14:00:00,27.68,27.72,27.56,27.58,269500.0,19.8574,19.8861,19.7714,19.7857,269500.0
2011-12-21 14:30:00,27.58,27.66,27.53,27.53,325000.0,19.7857,19.8431,19.7498,19.7498,325000.0
2011-12-21 15:00:00,27.54,27.68,27.51,27.61,388500.0,19.757,19.8574,19.7355,19.8072,388500.0
2011-12-21 15:30:00,27.61,27.76,27.56,27.65,756000.0,19.8072,19.9148,19.7714,19.8359,756000.0
2011-12-22 09:30:00,27.86,28.4,27.8,28.29,1083500.0,19.9866,20.374,19.9435,20.2951,1083500.0
2011-12-22 10:00:00,28.28,28.33,28.11,28.24,612500.0,20.2879,20.3238,20.1659,20.2592,612500.0
2011-12-22 10:30:00,28.24,28.32,28.07,28.3,439000.0,20.2592,20.3166,20.1372,20.3022,439000.0
2011-12-22 11:00:00,28.3,28.35,28.23,28.28,359000.0,20.3022,20.3381,20.252,20.2879,359000.0
2011-12-22 11:30:00,28.3,28.35,28.15,28.32,389000.0,20.3022,20.3381,20.1946,20.3166,389000.0
2011-12-22 12:00:00,28.3,28.45,28.27,28.45,416500.0,20.3022,20.4098,20.2807,20.4098,416500.0
2011-12-22 12:30:00,28.45,28.55,28.4,28.55,436000.0,20.4098,20.4816,20.374,20.4816,436000.0
2011-12-22 13:00:00,28.54,28.59,28.5,28.58,277500.0,20.4744,20.5103,20.4457,20.5031,277500.0
2011-12-22 13:30:00,28.57,28.61,28.54,28.55,188500.0,20.4959,20.5246,20.4744,20.4816,188500.0
2011-12-22 14:00:00,28.56,28.68,28.51,28.67,284000.0,20.4888,20.5748,20.4529,20.5677,284000.0
2011-12-22 14:30:00,28.66,28.68,28.58,28.62,423000.0,20.5605,20.5748,20.5031,20.5318,423000.0
2011-12-22 15:00:00,28.61,28.75,28.6,28.71,556500.0,20.5246,20.6251,20.5175,20.5964,556500.0
2011-12-22 15:30:00,28.73,28.73,28.51,28.56,1568500.0,20.6107,20.6107,20.4529,20.4888,1568500.0
2011-12-23 09:30:00,28.66,28.85,28.55,28.82,1176000.0,20.5605,20.6968,20.4816,20.6753,1176000.0
2011-12-23 10:00:00,28.79,28.93,28.69,28.69,405000.0,20.6538,20.7542,20.582,20.582,405000.0
2011-12-23 10:30:00,28.7,28.86,28.64,28.86,249000.0,20.5892,20.704,20.5461,20.704,249000.0
2011-12-23 11:00:00,28.86,29.0,28.81,29.0,297000.0,20.704,20.8044,20.6681,20.8044,297000.0
2011-12-23 11:30:00,28.99,29.1,28.98,29.08,462500.0,20.7972,20.8761,20.7901,20.8618,462500.0
2011-12-23 12:00:00,29.08,29.08,28.93,28.94,161000.0,20.8618,20.8618,20.7542,20.7614,161000.0
2011-12-23 12:30:00,28.95,29.01,28.82,28.88,239000.0,20.7685,20.8116,20.6753,20.7183,239000.0
2011-12-23 13:00:00,28.88,28.88,28.78,28.85,157000.0,20.7183,20.7183,20.6466,20.6968,157000.0
2011-12-23 13:30:00,28.84,28.9,28.78,28.87,99000.0,20.6896,20.7327,20.6466,20.7111,99000.0
2011-12-23 14:00:00,28.85,28.85,28.77,28.8,109000.0,20.6968,20.6968,20.6394,20.6609,109000.0
2011-12-23 14:30:00,28.81,28.9,28.81,28.86,136500.0,20.6681,20.7327,20.6681,20.704,136500.0
2011-12-23 15:00:00,28.86,28.86,28.73,28.74,384500.0,20.704,20.704,20.6107,20.6179,384500.0
2011-12-23 15:30:00,28.74,28.86,28.74,28.83,385000.0,20.6179,20.704,20.6179,20.6825,385000.0
2011-12-27 09:30:00,28.86,28.9,28.4,28.52,459500.0,20.704,20.7327,20.374,20.4601,459500.0
2011-12-27 10:00:00,28.52,28.65,28.5,28.63,317500.0,20.4601,20.5533,20.4457,20.539,317500.0
2011-12-27 10:30:00,28.64,28.66,28.58,28.62,392500.0,20.5461,20.5605,20.5031,20.5318,392500.0
2011-12-27 11:00:00,28.61,28.81,28.6,28.81,208500.0,20.5246,20.6681,20.5175,20.6681,208500.0
2011-12-27 11:30:00,28.8,28.96,28.78,28.79,235500.0,20.6609,20.7757,20.6466,20.6538,235500.0
2011-12-27 12:00:00,28.79,28.83,28.77,28.82,156500.0,20.6538,20.6825,20.6394,20.6753,156500.0
2011-12-27 12:30:00,28.82,28.94,28.8,28.84,487000.0,20.6753,20.7614,20.6609,20.6896,487000.0
2011-12-27 13:00:00,28.84,28.94,28.84,28.92,183500.0,20.6896,20.7614,20.6896,20.747,183500.0
2011-12-27 13:30:00,28.94,29.15,28.93,29.15,452000.0,20.7614,20.912,20.7542,20.912,452000.0
2011-12-27 14:00:00,29.13,29.23,29.09,29.21,318500.0,20.8977,20.9694,20.869,20.9551,318500.0
2011-12-27 14:30:00,29.21,29.31,29.18,29.21,391500.0,20.9551,21.0268,20.9335,20.9551,391500.0
2011-12-27 15:00:00,29.23,29.29,29.11,29.18,346500.0,20.9694,21.0125,20.8833,20.9335,346500.0
2011-12-27 15:30:00,29.18,29.22,29.11,29.18,756500.0,20.9335,20.9622,20.8833,20.9335,756500.0
2011-12-28 09:30:00,29.18,29.3,28.86,28.98,539000.0,20.9335,21.0196,20.704,20.7901,539000.0
2011-12-28 10:00:00,29.0,29.0,28.59,28.6,527500.0,20.8044,20.8044,20.5103,20.5175,527500.0
2011-12-28 10:30:00,28.6,28.78,28.48,28.52,496500.0,20.5175,20.6466,20.4314,20.4601,496500.0
2011-12-28 11:00:00,28.51,28.56,28.26,28.26,504000.0,20.4529,20.4888,20.2735,20.2735,504000.0
2011-12-28 11:30:00,28.27,28.66,28.27,28.66,709500.0,20.2807,20.5605,20.2807,20.5605,709500.0
2011-12-28 12:00:00,28.68,28.74,28.58,28.61,306000.0,20.5748,20.6179,20.5031,20.5246,306000.0
2011-12-28 12:30:00,28.62,28.63,28.4,28.48,193500.0,20.5318,20.539,20.374,20.4314,193500.0
2011-12-28 13:00:00,28.47,28.53,28.43,28.51,150000.0,20.4242,20.4672,20.3955,20.4529,150000.0
2011-12-28 13:30:00,28.51,28.53,28.41,28.45,150000.0,20.4529,20.4672,20.3811,20.4098,150000.0
2011-12-28 14:00:00,28.43,28.5,28.39,28.5,282000.0,20.3955,20.4457,20.3668,20.4457,282000.0
2011-12-28 14:30:00,28.5,28.5,28.38,28.41,165000.0,20.4457,20.4457,20.3596,20.3811,165000.0
2011-12-28 15:00:00,28.42,28.5,28.37,28.42,322000.0,20.3883,20.4457,20.3524,20.3883,322000.0
2011-12-28 15:30:00,28.4,28.51,28.39,28.44,599000.0,20.374,20.4529,20.3668,20.4027,599000.0
2011-12-29 09:30:00,27.86,28.77,27.8,28.76,1348000.0,19.9866,20.6394,19.9435,20.6322,1348000.0
2011-12-29 10:00:00,28.75,28.9,28.58,28.73,542000.0,20.6251,20.7327,20.5031,20.6107,542000.0
2011-12-29 10:30:00,28.74,28.88,28.68,28.77,779500.0,20.6179,20.7183,20.5748,20.6394,779500.0
2011-12-29 11:00:00,28.76,28.82,28.63,28.75,332500.0,20.6322,20.6753,20.539,20.6251,332500.0
2011-12-29 11:30:00,28.74,28.93,28.73,28.93,347000.0,20.6179,20.7542,20.6107,20.7542,347000.0
2011-12-29 12:00:00,28.91,28.94,28.69,28.76,201000.0,20.7398,20.7614,20.582,20.6322,201000.0
2011-12-29 12:30:00,28.76,28.85,28.71,28.83,168500.0,20.6322,20.6968,20.5964,20.6825,168500.0
2011-12-29 13:00:00,28.84,28.85,28.7,28.73,336500.0,20.6896,20.6968,20.5892,20.6107,336500.0
2011-12-29 13:30:00,28.73,28.81,28.73,28.76,543000.0,20.6107,20.6681,20.6107,20.6322,543000.0
2011-12-29 14:00:00,28.79,28.87,28.76,28.82,336000.0,20.6538,20.7111,20.6322,20.6753,336000.0
2011-12-29 14:30:00,28.81,28.81,28.75,28.76,371500.0,20.6681,20.6681,20.6251,20.6322,371500.0
2011-12-29 15:00:00,28.76,28.86,28.71,28.72,384500.0,20.6322,20.704,20.5964,20.6035,384500.0
2011-12-29 15:30:00,28.72,28.83,28.71,28.79,629000.0,20.6035,20.6825,20.5964,20.6538,629000.0
2011-12-30 09:30:00,28.93,29.46,28.74,29.46,629500.0,20.7542,21.1344,20.6179,21.1344,629500.0
2011-12-30 10:00:00,29.46,29.46,29.17,29.27,543500.0,21.1344,21.1344,20.9264,20.9981,543500.0
2011-12-30 10:30:00,29.28,29.34,29.21,29.23,605000.0,21.0053,21.0483,20.9551,20.9694,605000.0
2011-12-30 11:00:00,29.23,29.36,29.15,29.34,441000.0,20.9694,21.0627,20.912,21.0483,441000.0
2011-12-30 11:30:00,29.34,29.35,29.16,29.2,240000.0,21.0483,21.0555,20.9192,20.9479,240000.0
2011-12-30 12:00:00,29.18,29.36,29.15,29.23,610000.0,20.9335,21.0627,20.912,20.9694,610000.0
2011-12-30 12:30:00,29.23,29.26,29.16,29.17,219000.0,20.9694,20.9909,20.9192,20.9264,219000.0
2011-12-30 13:00:00,29.17,29.21,29.13,29.18,245000.0,20.9264,20.9551,20.8977,20.9335,245000.0
2011-12-30 13:30:00,29.18,29.24,29.16,29.2,103000.0,20.9335,20.9766,20.9192,20.9479,103000.0
2011-12-30 14:00:00,29.21,29.21,29.05,29.08,155000.0,20.9551,20.9551,20.8403,20.8618,155000.0
2011-12-30 14:30:00,29.08,29.12,29.03,29.1,137000.0,20.8618,20.8905,20.8259,20.8761,137000.0
2011-12-30 15:00:00,29.1,29.18,29.09,29.11,171000.0,20.8761,20.9335,20.869,20.8833,171000.0
2011-12-30 15:30:00,29.11,29.13,28.99,29.0,661500.0,20.8833,20.8977,20.7972,20.8044,661500.0
2012-01-03 09:30:00,29.92,30.39,29.92,30.28,1161500.0,21.4644,21.8016,21.4644,21.7227,1161500.0
2012-01-03 10:00:00,30.26,30.52,30.21,30.45,619500.0,21.7083,21.8948,21.6725,21.8446,619500.0
2012-01-03 10:30:00,30.46,30.51,30.31,30.38,868500.0,21.8518,21.8877,21.7442,21.7944,868500.0
2012-01-03 11:00:00,30.38,30.5,30.23,30.49,495000.0,21.7944,21.8805,21.6868,21.8733,495000.0
2012-01-03 11:30:00,30.49,30.52,30.25,30.39,552500.0,21.8733,21.8948,21.7011,21.8016,552500.0
2012-01-03 12:00:00,30.37,30.5,30.33,30.47,257500.0,21.7872,21.8805,21.7585,21.859,257500.0
2012-01-03 12:30:00,30.48,30.48,30.29,30.32,353500.0,21.8661,21.8661,21.7298,21.7514,353500.0
2012-01-03 13:00:00,30.33,30.69,30.31,30.67,665000.0,21.7585,22.0168,21.7442,22.0025,665000.0
2012-01-03 13:30:00,30.67,30.85,30.6,30.74,842000.0,22.0025,22.1316,21.9522,22.0527,842000.0
2012-01-03 14:00:00,30.73,30.82,30.67,30.81,384500.0,22.0455,22.1101,22.0025,22.1029,384500.0
2012-01-03 14:30:00,30.8,30.88,30.75,30.84,633500.0,22.0957,22.1531,22.0598,22.1244,633500.0
2012-01-03 15:00:00,30.81,30.89,30.74,30.77,589500.0,22.1029,22.1603,22.0527,22.0742,589500.0
2012-01-03 15:30:00,30.78,30.87,30.68,30.75,1353500.0,22.0814,22.1459,22.0096,22.0598,1353500.0
2012-01-04 09:30:00,31.31,31.75,31.09,31.71,2095500.0,22.4616,22.7772,22.3038,22.7485,2095500.0
2012-01-04 10:00:00,31.71,31.74,31.33,31.33,1163500.0,22.7485,22.7701,22.4759,22.4759,1163500.0
2012-01-04 10:30:00,31.34,31.45,31.17,31.38,789000.0,22.4831,22.562,22.3612,22.5118,789000.0
2012-01-04 11:00:00,31.38,31.54,31.37,31.41,643500.0,22.5118,22.6266,22.5046,22.5333,643500.0
2012-01-04 11:30:00,31.4,31.4,31.14,31.18,746500.0,22.5262,22.5262,22.3396,22.3683,746500.0
2012-01-04 12:00:00,31.2,31.38,31.18,31.38,602500.0,22.3827,22.5118,22.3683,22.5118,602500.0
2012-01-04 12:30:00,31.37,31.43,31.32,31.43,676000.0,22.5046,22.5477,22.4688,22.5477,676000.0
2012-01-04 13:00:00,31.41,31.53,31.34,31.37,659500.0,22.5333,22.6194,22.4831,22.5046,659500.0
2012-01-04 13:30:00,31.36,31.55,31.3,31.51,440500.0,22.4975,22.6338,22.4544,22.6051,440500.0
2012-01-04 14:00:00,31.51,31.51,31.33,31.43,642000.0,22.6051,22.6051,22.4759,22.5477,642000.0
2012-01-04 14:30:00,31.44,31.47,31.39,31.43,597500.0,22.5548,22.5764,22.519,22.5477,597500.0
2012-01-04 15:00:00,31.42,31.43,31.3,31.36,729000.0,22.5405,22.5477,22.4544,22.4975,729000.0
2012-01-04 15:30:00,31.37,31.69,31.37,31.57,1834000.0,22.5046,22.7342,22.5046,22.6481,1834000.0
2012-01-05 09:30:00,31.5,31.8,31.37,31.74,1630500.0,22.5979,22.8131,22.5046,22.7701,1630500.0
2012-01-05 10:00:00,31.7,32.28,31.63,31.99,1612500.0,22.7414,23.1575,22.6912,22.9494,1612500.0
2012-01-05 10:30:00,31.98,32.18,31.82,32.17,831000.0,22.9422,23.0857,22.8275,23.0785,831000.0
2012-01-05 11:00:00,32.17,32.23,31.88,32.08,682000.0,23.0785,23.1216,22.8705,23.014,682000.0
2012-01-05 11:30:00,32.07,32.08,31.84,31.84,505000.0,23.0068,23.014,22.8418,22.8418,505000.0
2012-01-05 12:00:00,31.86,31.92,31.77,31.78,525000.0,22.8562,22.8992,22.7916,22.7988,525000.0
2012-01-05 12:30:00,31.8,32.02,31.77,32.0,474000.0,22.8131,22.9709,22.7916,22.9566,474000.0
2012-01-05 13:00:00,31.99,32.07,31.93,32.04,325000.0,22.9494,23.0068,22.9064,22.9853,325000.0
2012-01-05 13:30:00,32.05,32.21,32.01,32.08,502500.0,22.9925,23.1072,22.9638,23.014,502500.0
2012-01-05 14:00:00,32.07,32.07,31.87,31.92,735500.0,23.0068,23.0068,22.8633,22.8992,735500.0
2012-01-05 14:30:00,31.91,32.02,31.91,31.93,555000.0,22.892,22.9709,22.892,22.9064,555000.0
2012-01-05 15:00:00,31.92,32.03,31.89,31.93,737000.0,22.8992,22.9781,22.8777,22.9064,737000.0
2012-01-05 15:30:00,31.92,32.02,31.91,31.93,1169500.0,22.8992,22.9709,22.892,22.9064,1169500.0
2012-01-06 09:30:00,32.23,32.23,31.85,31.94,1450500.0,23.1216,23.1216,22.849,22.9135,1450500.0
2012-01-06 10:00:00,31.94,32.04,31.86,31.86,895500.0,22.9135,22.9853,22.8562,22.8562,895500.0
2012-01-06 10:30:00,31.86,31.9,31.53,31.61,1431000.0,22.8562,22.8848,22.6194,22.6768,1431000.0
2012-01-06 11:00:00,31.61,31.7,31.55,31.59,637500.0,22.6768,22.7414,22.6338,22.6625,637500.0
2012-01-06 11:30:00,31.59,31.73,31.55,31.56,363500.0,22.6625,22.7629,22.6338,22.6409,363500.0
2012-01-06 12:00:00,31.55,31.56,31.34,31.38,621000.0,22.6338,22.6409,22.4831,22.5118,621000.0
2012-01-06 12:30:00,31.39,31.42,31.29,31.4,692500.0,22.519,22.5405,22.4472,22.5262,692500.0
2012-01-06 13:00:00,31.4,31.49,31.38,31.42,420500.0,22.5262,22.5907,22.5118,22.5405,420500.0
2012-01-06 13:30:00,31.41,31.7,31.39,31.59,450000.0,22.5333,22.7414,22.519,22.6625,450000.0
2012-01-06 14:00:00,31.63,31.65,31.47,31.6,477000.0,22.6912,22.7055,22.5764,22.6696,477000.0
2012-01-06 14:30:00,31.59,31.77,31.56,31.57,292000.0,22.6625,22.7916,22.6409,22.6481,292000.0
2012-01-06 15:00:00,31.57,31.62,31.49,31.6,480500.0,22.6481,22.684,22.5907,22.6696,480500.0
2012-01-06 15:30:00,31.6,31.62,31.5,31.6,905500.0,22.6696,22.684,22.5979,22.6696,905500.0
2012-01-09 09:30:00,31.86,32.05,31.6,31.63,1145000.0,22.8562,22.9925,22.6696,22.6912,1145000.0
2012-01-09 10:00:00,31.64,31.82,31.61,31.79,557500.0,22.6983,22.8275,22.6768,22.8059,557500.0
2012-01-09 10:30:00,31.78,31.8,31.67,31.71,346000.0,22.7988,22.8131,22.7198,22.7485,346000.0
2012-01-09 11:00:00,31.71,31.82,31.67,31.8,406500.0,22.7485,22.8275,22.7198,22.8131,406500.0
2012-01-09 11:30:00,31.8,31.86,31.73,31.76,597500.0,22.8131,22.8562,22.7629,22.7844,597500.0
2012-01-09 12:00:00,31.75,31.82,31.71,31.8,247000.0,22.7772,22.8275,22.7485,22.8131,247000.0
2012-01-09 12:30:00,31.8,31.84,31.76,31.78,327500.0,22.8131,22.8418,22.7844,22.7988,327500.0
2012-01-09 13:00:00,31.79,31.83,31.73,31.78,515000.0,22.8059,22.8346,22.7629,22.7988,515000.0
2012-01-09 13:30:00,31.78,31.88,31.74,31.82,388000.0,22.7988,22.8705,22.7701,22.8275,388000.0
2012-01-09 14:00:00,31.82,31.93,31.81,31.88,388500.0,22.8275,22.9064,22.8203,22.8705,388500.0
2012-01-09 14:30:00,31.9,31.99,31.89,31.93,393500.0,22.8848,22.9494,22.8777,22.9064,393500.0
2012-01-09 15:00:00,31.93,32.03,31.93,32.02,566500.0,22.9064,22.9781,22.9064,22.9709,566500.0
2012-01-09 15:30:00,32.01,32.03,31.9,31.96,967500.0,22.9638,22.9781,22.8848,22.9279,967500.0
2012-01-10 09:30:00,32.8,33.2,32.8,33.14,1461000.0,23.5305,23.8175,23.5305,23.7744,1461000.0
2012-01-10 10:00:00,33.14,33.34,33.11,33.16,1220000.0,23.7744,23.9179,23.7529,23.7888,1220000.0
2012-01-10 10:30:00,33.14,33.17,32.97,33.12,764000.0,23.7744,23.7959,23.6525,23.7601,764000.0
2012-01-10 11:00:00,33.12,33.16,33.06,33.09,626000.0,23.7601,23.7888,23.717,23.7385,626000.0
2012-01-10 11:30:00,33.1,33.21,33.08,33.18,444500.0,23.7457,23.8246,23.7314,23.8031,444500.0
2012-01-10 12:00:00,33.18,33.2,33.0,33.04,378000.0,23.8031,23.8175,23.674,23.7027,378000.0
2012-01-10 12:30:00,33.04,33.1,33.01,33.08,453500.0,23.7027,23.7457,23.6812,23.7314,453500.0
2012-01-10 13:00:00,33.08,33.12,33.04,33.09,442500.0,23.7314,23.7601,23.7027,23.7385,442500.0
2012-01-10 13:30:00,33.08,33.22,33.07,33.2,542500.0,23.7314,23.8318,23.7242,23.8175,542500.0
2012-01-10 14:00:00,33.18,33.2,33.14,33.18,498500.0,23.8031,23.8175,23.7744,23.8031,498500.0
2012-01-10 14:30:00,33.17,33.26,33.15,33.15,620000.0,23.7959,23.8605,23.7816,23.7816,620000.0
2012-01-10 15:00:00,33.15,33.23,33.14,33.16,515500.0,23.7816,23.839,23.7744,23.7888,515500.0
2012-01-10 15:30:00,33.16,33.24,33.15,33.23,1418000.0,23.7888,23.8462,23.7816,23.839,1418000.0
2012-01-11 09:30:00,33.09,33.11,32.56,32.58,1199000.0,23.7385,23.7529,23.3583,23.3727,1199000.0
2012-01-11 10:00:00,32.57,32.94,32.45,32.92,772000.0,23.3655,23.6309,23.2794,23.6166,772000.0
2012-01-11 10:30:00,32.9,33.01,32.8,32.9,522000.0,23.6022,23.6812,23.5305,23.6022,522000.0
2012-01-11 11:00:00,32.92,33.0,32.87,32.88,533500.0,23.6166,23.674,23.5807,23.5879,533500.0
2012-01-11 11:30:00,32.91,33.18,32.9,32.99,570000.0,23.6094,23.8031,23.6022,23.6668,570000.0
2012-01-11 12:00:00,33.0,33.08,32.96,32.99,603500.0,23.674,23.7314,23.6453,23.6668,603500.0
2012-01-11 12:30:00,33.0,33.06,32.96,33.06,435000.0,23.674,23.717,23.6453,23.717,435000.0
2012-01-11 13:00:00,33.07,33.37,33.03,33.32,733000.0,23.7242,23.9394,23.6955,23.9035,733000.0
2012-01-11 13:30:00,33.32,33.5,33.26,33.3,583500.0,23.9035,24.0327,23.8605,23.8892,583500.0
2012-01-11 14:00:00,33.29,33.31,33.1,33.25,655500.0,23.882,23.8964,23.7457,23.8533,655500.0
2012-01-11 14:30:00,33.25,33.26,33.15,33.22,552000.0,23.8533,23.8605,23.7816,23.8318,552000.0
2012-01-11 15:00:00,33.22,33.53,33.2,33.51,736500.0,23.8318,24.0542,23.8175,24.0399,736500.0
2012-01-11 15:30:00,33.51,33.52,33.37,33.43,1254500.0,24.0399,24.047,23.9394,23.9825,1254500.0
2012-01-12 09:30:00,32.45,32.55,31.82,32.33,3319500.0,23.2794,23.3512,22.8275,23.1933,3319500.0
2012-01-12 10:00:00,32.35,32.45,32.18,32.29,1743000.0,23.2077,23.2794,23.0857,23.1646,1743000.0
2012-01-12 10:30:00,32.28,32.28,32.13,32.25,914500.0,23.1575,23.1575,23.0498,23.1359,914500.0
2012-01-12 11:00:00,32.26,32.32,32.12,32.12,1205000.0,23.1431,23.1862,23.0427,23.0427,1205000.0
2012-01-12 11:30:00,32.12,32.4,32.01,32.38,860000.0,23.0427,23.2435,22.9638,23.2292,860000.0
2012-01-12 12:00:00,32.39,32.76,32.38,32.71,951000.0,23.2364,23.5018,23.2292,23.4659,951000.0
2012-01-12 12:30:00,32.71,33.19,32.7,33.07,1461000.0,23.4659,23.8103,23.4588,23.7242,1461000.0
2012-01-12 13:00:00,33.09,33.22,32.97,33.13,789000.0,23.7385,23.8318,23.6525,23.7672,789000.0
2012-01-12 13:30:00,33.12,33.32,33.01,33.31,736000.0,23.7601,23.9035,23.6812,23.8964,736000.0
2012-01-12 14:00:00,33.32,33.47,33.15,33.33,798000.0,23.9035,24.0112,23.7816,23.9107,798000.0
2012-01-12 14:30:00,33.33,33.65,33.3,33.48,896000.0,23.9107,24.1403,23.8892,24.0183,896000.0
2012-01-12 15:00:00,33.48,33.56,33.24,33.26,836500.0,24.0183,24.0757,23.8462,23.8605,836500.0
2012-01-12 15:30:00,33.26,33.3,33.1,33.26,1065500.0,23.8605,23.8892,23.7457,23.8605,1065500.0
2012-01-13 09:30:00,32.96,33.64,32.84,33.34,1819500.0,23.6453,24.1331,23.5592,23.9179,1819500.0
2012-01-13 10:00:00,33.32,33.48,32.75,32.81,1443000.0,23.9035,24.0183,23.4946,23.5377,1443000.0
2012-01-13 10:30:00,32.81,33.37,32.78,33.25,1028500.0,23.5377,23.9394,23.5162,23.8533,1028500.0
2012-01-13 11:00:00,33.22,33.37,33.22,33.35,454000.0,23.8318,23.9394,23.8318,23.9251,454000.0
2012-01-13 11:30:00,33.36,33.45,33.36,33.38,368000.0,23.9322,23.9968,23.9322,23.9466,368000.0
2012-01-13 12:00:00,33.38,33.4,33.28,33.29,272000.0,23.9466,23.9609,23.8749,23.882,272000.0
2012-01-13 12:30:00,33.29,33.35,33.24,33.24,216000.0,23.882,23.9251,23.8462,23.8462,216000.0
2012-01-13 13:00:00,33.24,33.27,33.11,33.18,211000.0,23.8462,23.8677,23.7529,23.8031,211000.0
2012-01-13 13:30:00,33.16,33.33,33.15,33.26,170500.0,23.7888,23.9107,23.7816,23.8605,170500.0
2012-01-13 14:00:00,33.26,33.75,33.21,33.67,958500.0,23.8605,24.212,23.8246,24.1546,958500.0
2012-01-13 14:30:00,33.67,34.47,33.66,34.21,2488000.0,24.1546,24.7285,24.1475,24.542,2488000.0
2012-01-13 15:00:00,34.23,34.46,34.18,34.41,1560000.0,24.5564,24.7214,24.5205,24.6855,1560000.0
2012-01-13 15:30:00,34.42,34.54,34.33,34.5,1804500.0,24.6927,24.7788,24.6281,24.7501,1804500.0
2012-01-17 09:30:00,34.4,34.9,34.27,34.74,2430000.0,24.6783,25.037,24.5851,24.9222,2430000.0
2012-01-17 10:00:00,34.71,34.75,34.08,34.09,1552000.0,24.9007,24.9294,24.4488,24.4559,1552000.0
2012-01-17 10:30:00,34.11,34.32,34.09,34.26,537500.0,24.4703,24.6209,24.4559,24.5779,537500.0
2012-01-17 11:00:00,34.27,34.36,34.22,34.33,684000.0,24.5851,24.6496,24.5492,24.6281,684000.0
2012-01-17 11:30:00,34.33,34.4,34.3,34.36,538500.0,24.6281,24.6783,24.6066,24.6496,538500.0
2012-01-17 12:00:00,34.36,34.45,34.32,34.42,598000.0,24.6496,24.7142,24.6209,24.6927,598000.0
2012-01-17 12:30:00,34.44,34.68,34.39,34.6,929000.0,24.707,24.8792,24.6712,24.8218,929000.0
2012-01-17 13:00:00,34.62,34.8,34.61,34.78,527000.0,24.8362,24.9653,24.829,24.9509,527000.0
2012-01-17 13:30:00,34.78,34.8,34.67,34.7,377000.0,24.9509,24.9653,24.872,24.8935,377000.0
2012-01-17 14:00:00,34.7,34.79,34.69,34.74,432000.0,24.8935,24.9581,24.8864,24.9222,432000.0
2012-01-17 14:30:00,34.72,34.75,34.52,34.58,511000.0,24.9079,24.9294,24.7644,24.8075,511000.0
2012-01-17 15:00:00,34.57,34.6,34.46,34.55,965000.0,24.8003,24.8218,24.7214,24.7859,965000.0
2012-01-17 15:30:00,34.55,34.59,34.51,34.54,767000.0,24.7859,24.8146,24.7572,24.7788,767000.0
2012-01-18 09:30:00,34.44,35.05,34.35,34.74,1247000.0,24.707,25.1446,24.6425,24.9222,1247000.0
2012-01-18 10:00:00,34.74,34.8,34.36,34.55,1215500.0,24.9222,24.9653,24.6496,24.7859,1215500.0
2012-01-18 10:30:00,34.54,34.59,34.12,34.12,993000.0,24.7788,24.8146,24.4775,24.4775,993000.0
2012-01-18 11:00:00,34.16,34.25,33.81,33.89,1338500.0,24.5062,24.5707,24.2551,24.3125,1338500.0
2012-01-18 11:30:00,33.89,33.98,33.7,33.79,1188500.0,24.3125,24.377,24.1762,24.2407,1188500.0
2012-01-18 12:00:00,33.79,34.06,33.75,34.01,687500.0,24.2407,24.4344,24.212,24.3985,687500.0
2012-01-18 12:30:00,34.02,34.06,33.78,33.87,490000.0,24.4057,24.4344,24.2335,24.2981,490000.0
2012-01-18 13:00:00,33.87,33.91,33.76,33.85,628000.0,24.2981,24.3268,24.2192,24.2838,628000.0
2012-01-18 13:30:00,33.87,33.9,33.32,33.33,1291000.0,24.2981,24.3196,23.9035,23.9107,1291000.0
2012-01-18 14:00:00,33.33,33.71,33.3,33.58,1484000.0,23.9107,24.1833,23.8892,24.0901,1484000.0
2012-01-18 14:30:00,33.6,33.62,33.42,33.6,767000.0,24.1044,24.1188,23.9753,24.1044,767000.0
2012-01-18 15:00:00,33.6,33.78,33.56,33.69,1240000.0,24.1044,24.2335,24.0757,24.169,1240000.0
2012-01-18 15:30:00,33.68,33.76,33.5,33.56,1921000.0,24.1618,24.2192,24.0327,24.0757,1921000.0
2012-01-19 09:30:00,33.79,33.96,33.49,33.56,1550000.0,24.2407,24.3627,24.0255,24.0757,1550000.0
2012-01-19 10:00:00,33.56,34.05,33.47,34.02,1475000.0,24.0757,24.4272,24.0112,24.4057,1475000.0
2012-01-19 10:30:00,34.02,34.29,34.0,34.14,719500.0,24.4057,24.5994,24.3914,24.4918,719500.0
2012-01-19 11:00:00,34.15,34.18,34.03,34.07,386000.0,24.499,24.5205,24.4129,24.4416,386000.0
2012-01-19 11:30:00,34.06,34.1,33.55,33.88,1066500.0,24.4344,24.4631,24.0685,24.3053,1066500.0
2012-01-19 12:00:00,33.87,33.95,33.79,33.85,490500.0,24.2981,24.3555,24.2407,24.2838,490500.0
2012-01-19 12:30:00,33.84,33.86,33.67,33.78,194000.0,24.2766,24.2909,24.1546,24.2335,194000.0
2012-01-19 13:00:00,33.78,33.99,33.76,33.98,227500.0,24.2335,24.3842,24.2192,24.377,227500.0
2012-01-19 13:30:00,33.98,34.02,33.84,33.84,248000.0,24.377,24.4057,24.2766,24.2766,248000.0
2012-01-19 14:00:00,33.85,33.96,33.78,33.96,483500.0,24.2838,24.3627,24.2335,24.3627,483500.0
2012-01-19 14:30:00,33.96,34.01,33.83,33.97,396000.0,24.3627,24.3985,24.2694,24.3699,396000.0
2012-01-19 15:00:00,33.96,34.2,33.91,34.18,1272500.0,24.3627,24.5349,24.3268,24.5205,1272500.0
2012-01-19 15:30:00,34.19,34.25,34.05,34.25,1522000.0,24.5277,24.5707,24.4272,24.5707,1522000.0
2012-01-20 09:30:00,34.27,35.08,34.14,34.87,2153500.0,24.5851,25.1662,24.4918,25.0155,2153500.0
2012-01-20 10:00:00,34.88,35.28,34.7,35.23,1431000.0,25.0227,25.3096,24.8935,25.2738,1431000.0
2012-01-20 10:30:00,35.21,35.53,35.15,35.3,1564500.0,25.2594,25.489,25.2164,25.324,1564500.0
2012-01-20 11:00:00,35.32,35.35,34.94,34.99,1003500.0,25.3383,25.3599,25.0657,25.1016,1003500.0
2012-01-20 11:30:00,34.97,35.13,34.97,35.13,792500.0,25.0872,25.202,25.0872,25.202,792500.0
2012-01-20 12:00:00,35.11,35.2,35.04,35.13,417500.0,25.1877,25.2522,25.1375,25.202,417500.0
2012-01-20 12:30:00,35.12,35.14,34.98,35.02,601000.0,25.1949,25.2092,25.0944,25.1231,601000.0
2012-01-20 13:00:00,35.02,35.02,34.83,34.98,474500.0,25.1231,25.1231,24.9868,25.0944,474500.0
2012-01-20 13:30:00,34.98,35.15,34.92,35.11,391000.0,25.0944,25.2164,25.0514,25.1877,391000.0
2012-01-20 14:00:00,35.11,35.15,34.94,35.01,400500.0,25.1877,25.2164,25.0657,25.1159,400500.0
2012-01-20 14:30:00,35.02,35.07,34.95,35.02,328500.0,25.1231,25.159,25.0729,25.1231,328500.0
2012-01-20 15:00:00,35.02,35.11,34.93,35.06,966500.0,25.1231,25.1877,25.0586,25.1518,966500.0
2012-01-20 15:30:00,35.06,35.12,34.91,35.08,1421000.0,25.1518,25.1949,25.0442,25.1662,1421000.0
2012-01-23 09:30:00,35.0,35.04,34.45,34.78,1711500.0,25.1088,25.1375,24.7142,24.9509,1711500.0
2012-01-23 10:00:00,34.78,35.1,34.75,35.06,785500.0,24.9509,25.1805,24.9294,25.1518,785500.0
2012-01-23 10:30:00,35.07,35.24,35.02,35.16,1092000.0,25.159,25.2809,25.1231,25.2236,1092000.0
2012-01-23 11:00:00,35.16,35.19,34.88,34.94,634500.0,25.2236,25.2451,25.0227,25.0657,634500.0
2012-01-23 11:30:00,34.93,35.02,34.8,34.87,451500.0,25.0586,25.1231,24.9653,25.0155,451500.0
2012-01-23 12:00:00,34.88,34.88,34.54,34.67,484500.0,25.0227,25.0227,24.7788,24.872,484500.0
2012-01-23 12:30:00,34.64,34.75,34.59,34.66,338000.0,24.8505,24.9294,24.8146,24.8649,338000.0
2012-01-23 13:00:00,34.64,34.79,34.63,34.75,152000.0,24.8505,24.9581,24.8433,24.9294,152000.0
2012-01-23 13:30:00,34.74,34.92,34.69,34.92,301000.0,24.9222,25.0514,24.8864,25.0514,301000.0
2012-01-23 14:00:00,34.91,34.95,34.83,34.92,215500.0,25.0442,25.0729,24.9868,25.0514,215500.0
2012-01-23 14:30:00,34.9,34.98,34.7,34.81,345000.0,25.037,25.0944,24.8935,24.9725,345000.0
2012-01-23 15:00:00,34.81,34.82,34.67,34.69,390500.0,24.9725,24.9796,24.872,24.8864,390500.0
2012-01-23 15:30:00,34.69,34.82,34.62,34.7,854500.0,24.8864,24.9796,24.8362,24.8935,854500.0
2012-01-24 09:30:00,34.36,34.36,33.6,33.86,1112500.0,24.6496,24.6496,24.1044,24.2909,1112500.0
2012-01-24 10:00:00,33.84,34.08,33.82,33.85,650000.0,24.2766,24.4488,24.2622,24.2838,650000.0
2012-01-24 10:30:00,33.88,34.38,33.81,34.2,677000.0,24.3053,24.664,24.2551,24.5349,677000.0
2012-01-24 11:00:00,34.19,34.3,34.04,34.16,503500.0,24.5277,24.6066,24.4201,24.5062,503500.0
2012-01-24 11:30:00,34.15,34.17,33.96,34.11,399000.0,24.499,24.5133,24.3627,24.4703,399000.0
2012-01-24 12:00:00,34.11,34.24,34.02,34.04,341500.0,24.4703,24.5635,24.4057,24.4201,341500.0
2012-01-24 12:30:00,34.04,34.29,34.04,34.14,392000.0,24.4201,24.5994,24.4201,24.4918,392000.0
2012-01-24 13:00:00,34.14,34.16,33.9,33.92,437000.0,24.4918,24.5062,24.3196,24.334,437000.0
2012-01-24 13:30:00,33.93,34.0,33.91,34.0,240500.0,24.3412,24.3914,24.3268,24.3914,240500.0
2012-01-24 14:00:00,33.99,34.25,33.95,34.24,402500.0,24.3842,24.5707,24.3555,24.5635,402500.0
2012-01-24 14:30:00,34.23,34.37,34.18,34.36,358000.0,24.5564,24.6568,24.5205,24.6496,358000.0
2012-01-24 15:00:00,34.37,34.53,34.34,34.52,513000.0,24.6568,24.7716,24.6353,24.7644,513000.0
2012-01-24 15:30:00,34.51,34.57,34.38,34.47,905500.0,24.7572,24.8003,24.664,24.7285,905500.0
2012-01-25 09:30:00,34.44,34.79,34.26,34.56,1170500.0,24.707,24.9581,24.5779,24.7931,1170500.0
2012-01-25 10:00:00,34.56,34.87,34.53,34.69,646000.0,24.7931,25.0155,24.7716,24.8864,646000.0
2012-01-25 10:30:00,34.69,35.14,34.58,35.11,881500.0,24.8864,25.2092,24.8075,25.1877,881500.0
2012-01-25 11:00:00,35.09,35.28,35.04,35.18,780000.0,25.1733,25.3096,25.1375,25.2379,780000.0
2012-01-25 11:30:00,35.18,35.24,35.09,35.2,545500.0,25.2379,25.2809,25.1733,25.2522,545500.0
2012-01-25 12:00:00,35.18,35.28,35.05,35.28,537500.0,25.2379,25.3096,25.1446,25.3096,537500.0
2012-01-25 12:30:00,35.26,35.69,35.1,35.57,966500.0,25.2953,25.6038,25.1805,25.5177,966500.0
2012-01-25 13:00:00,35.56,35.96,35.56,35.96,1158000.0,25.5105,25.7975,25.5105,25.7975,1158000.0
2012-01-25 13:30:00,35.95,36.1,35.94,36.1,1092000.0,25.7903,25.8979,25.7831,25.8979,1092000.0
2012-01-25 14:00:00,36.09,36.13,35.87,35.99,988000.0,25.8907,25.9194,25.7329,25.819,988000.0
2012-01-25 14:30:00,36.0,36.07,35.68,35.85,1557500.0,25.8262,25.8764,25.5966,25.7186,1557500.0
2012-01-25 15:00:00,35.82,36.22,35.82,36.17,903000.0,25.697,25.984,25.697,25.9481,903000.0
2012-01-25 15:30:00,36.17,36.35,36.09,36.21,2349500.0,25.9481,26.0772,25.8907,25.9768,2349500.0
2012-01-26 09:30:00,36.15,36.73,36.01,36.57,1853000.0,25.9338,26.3499,25.8333,26.2351,1853000.0
2012-01-26 10:00:00,36.59,36.6,35.52,35.6,1800500.0,26.2494,26.2566,25.4818,25.5392,1800500.0
2012-01-26 10:30:00,35.59,35.85,35.34,35.47,1338500.0,25.532,25.7186,25.3527,25.4459,1338500.0
2012-01-26 11:00:00,35.51,35.76,35.42,35.59,743000.0,25.4746,25.654,25.4101,25.532,743000.0
2012-01-26 11:30:00,35.6,35.74,35.52,35.54,520000.0,25.5392,25.6396,25.4818,25.4962,520000.0
2012-01-26 12:00:00,35.52,35.54,35.41,35.49,285500.0,25.4818,25.4962,25.4029,25.4603,285500.0
2012-01-26 12:30:00,35.48,35.54,35.4,35.5,604500.0,25.4531,25.4962,25.3957,25.4675,604500.0
2012-01-26 13:00:00,35.5,35.58,35.45,35.51,455500.0,25.4675,25.5249,25.4316,25.4746,455500.0
2012-01-26 13:30:00,35.52,35.57,35.3,35.35,539000.0,25.4818,25.5177,25.324,25.3599,539000.0
2012-01-26 14:00:00,35.36,35.36,35.03,35.15,894500.0,25.367,25.367,25.1303,25.2164,894500.0
2012-01-26 14:30:00,35.17,35.26,35.12,35.15,390000.0,25.2307,25.2953,25.1949,25.2164,390000.0
2012-01-26 15:00:00,35.14,35.14,34.68,34.72,1175500.0,25.2092,25.2092,24.8792,24.9079,1175500.0
2012-01-26 15:30:00,34.74,34.93,34.68,34.81,1742000.0,24.9222,25.0586,24.8792,24.9725,1742000.0
2012-01-27 09:30:00,34.56,35.48,34.56,35.45,1316000.0,24.7931,25.4531,24.7931,25.4316,1316000.0
2012-01-27 10:00:00,35.46,35.59,35.31,35.54,707500.0,25.4388,25.532,25.3312,25.4962,707500.0
2012-01-27 10:30:00,35.54,35.78,35.36,35.73,744000.0,25.4962,25.6683,25.367,25.6325,744000.0
2012-01-27 11:00:00,35.74,35.8,35.59,35.62,442000.0,25.6396,25.6827,25.532,25.5536,442000.0
2012-01-27 11:30:00,35.64,35.7,35.52,35.63,491000.0,25.5679,25.6109,25.4818,25.5607,491000.0
2012-01-27 12:00:00,35.61,35.68,35.5,35.53,370500.0,25.5464,25.5966,25.4675,25.489,370500.0
2012-01-27 12:30:00,35.52,35.72,35.52,35.66,336500.0,25.4818,25.6253,25.4818,25.5822,336500.0
2012-01-27 13:00:00,35.67,35.82,35.65,35.75,272000.0,25.5894,25.697,25.5751,25.6468,272000.0
2012-01-27 13:30:00,35.76,36.07,35.73,36.07,600000.0,25.654,25.8764,25.6325,25.8764,600000.0
2012-01-27 14:00:00,36.07,36.19,35.97,36.06,576000.0,25.8764,25.9625,25.8046,25.8692,576000.0
2012-01-27 14:30:00,36.06,36.28,36.03,36.24,660500.0,25.8692,26.027,25.8477,25.9983,660500.0
2012-01-27 15:00:00,36.24,36.33,36.02,36.03,744000.0,25.9983,26.0629,25.8405,25.8477,744000.0
2012-01-27 15:30:00,36.03,36.15,35.89,35.96,1246000.0,25.8477,25.9338,25.7472,25.7975,1246000.0
2012-01-30 09:30:00,35.27,35.27,34.74,34.97,1157500.0,25.3025,25.3025,24.9222,25.0872,1157500.0
2012-01-30 10:00:00,34.94,34.99,34.62,34.65,878000.0,25.0657,25.1016,24.8362,24.8577,878000.0
2012-01-30 10:30:00,34.66,35.24,34.63,35.22,579000.0,24.8649,25.2809,24.8433,25.2666,579000.0
2012-01-30 11:00:00,35.22,35.39,35.01,35.3,502500.0,25.2666,25.3886,25.1159,25.324,502500.0
2012-01-30 11:30:00,35.27,35.39,35.17,35.29,242000.0,25.3025,25.3886,25.2307,25.3168,242000.0
2012-01-30 12:00:00,35.27,35.46,35.22,35.41,584500.0,25.3025,25.4388,25.2666,25.4029,584500.0
2012-01-30 12:30:00,35.41,35.47,35.2,35.24,641500.0,25.4029,25.4459,25.2522,25.2809,641500.0
2012-01-30 13:00:00,35.27,35.29,35.17,35.25,219000.0,25.3025,25.3168,25.2307,25.2881,219000.0
2012-01-30 13:30:00,35.26,35.45,35.23,35.42,184500.0,25.2953,25.4316,25.2738,25.4101,184500.0
2012-01-30 14:00:00,35.42,35.55,35.38,35.53,260500.0,25.4101,25.5033,25.3814,25.489,260500.0
2012-01-30 14:30:00,35.52,35.7,35.45,35.46,294500.0,25.4818,25.6109,25.4316,25.4388,294500.0
2012-01-30 15:00:00,35.46,35.46,35.35,35.39,427500.0,25.4388,25.4388,25.3599,25.3886,427500.0
2012-01-30 15:30:00,35.39,35.47,35.32,35.35,756000.0,25.3886,25.4459,25.3383,25.3599,756000.0
2012-01-31 09:30:00,36.0,36.27,35.38,35.73,2019500.0,25.8262,26.0199,25.3814,25.6325,2019500.0
2012-01-31 10:00:00,35.66,35.78,35.46,35.51,934000.0,25.5822,25.6683,25.4388,25.4746,934000.0
2012-01-31 10:30:00,35.45,35.5,35.08,35.22,1022000.0,25.4316,25.4675,25.1662,25.2666,1022000.0
2012-01-31 11:00:00,35.23,35.43,35.03,35.04,513000.0,25.2738,25.4172,25.1303,25.1375,513000.0
2012-01-31 11:30:00,35.07,35.19,34.92,34.92,421000.0,25.159,25.2451,25.0514,25.0514,421000.0
2012-01-31 12:00:00,34.91,35.2,34.91,35.2,314000.0,25.0442,25.2522,25.0442,25.2522,314000.0
2012-01-31 12:30:00,35.21,35.27,35.17,35.24,263000.0,25.2594,25.3025,25.2307,25.2809,263000.0
2012-01-31 13:00:00,35.24,35.44,35.22,35.35,260000.0,25.2809,25.4244,25.2666,25.3599,260000.0
2012-01-31 13:30:00,35.35,35.37,35.24,35.32,283500.0,25.3599,25.3742,25.2809,25.3383,283500.0
2012-01-31 14:00:00,35.3,35.33,35.23,35.26,229500.0,25.324,25.3455,25.2738,25.2953,229500.0
2012-01-31 14:30:00,35.28,35.4,35.25,35.38,271000.0,25.3096,25.3957,25.2881,25.3814,271000.0
2012-01-31 15:00:00,35.38,35.53,35.34,35.53,497000.0,25.3814,25.489,25.3527,25.489,497000.0
2012-01-31 15:30:00,35.51,35.56,35.34,35.47,901500.0,25.4746,25.5105,25.3527,25.4459,901500.0
2012-02-01 09:30:00,35.97,36.48,35.83,36.4,1730000.0,25.8046,26.1705,25.7042,26.1131,1730000.0
2012-02-01 10:00:00,36.41,36.5,36.23,36.46,1083500.0,26.1203,26.1849,25.9912,26.1562,1083500.0
2012-02-01 10:30:00,36.45,36.6,36.41,36.58,1024000.0,26.149,26.2566,26.1203,26.2422,1024000.0
2012-02-01 11:00:00,36.58,36.67,36.44,36.66,905500.0,26.2422,26.3068,26.1418,26.2996,905500.0
2012-02-01 11:30:00,36.66,36.74,36.53,36.72,847500.0,26.2996,26.357,26.2064,26.3427,847500.0
2012-02-01 12:00:00,36.7,36.86,36.7,36.81,726000.0,26.3283,26.4431,26.3283,26.4072,726000.0
2012-02-01 12:30:00,36.81,36.94,36.75,36.9,526000.0,26.4072,26.5005,26.3642,26.4718,526000.0
2012-02-01 13:00:00,36.9,36.92,36.81,36.85,429500.0,26.4718,26.4862,26.4072,26.4359,429500.0
2012-02-01 13:30:00,36.84,36.94,36.78,36.82,848500.0,26.4288,26.5005,26.3857,26.4144,848500.0
2012-02-01 14:00:00,36.82,36.85,36.7,36.83,427500.0,26.4144,26.4359,26.3283,26.4216,427500.0
2012-02-01 14:30:00,36.82,36.84,36.76,36.8,310500.0,26.4144,26.4288,26.3714,26.4001,310500.0
2012-02-01 15:00:00,36.8,36.82,36.74,36.76,761500.0,26.4001,26.4144,26.357,26.3714,761500.0
2012-02-01 15:30:00,36.76,36.81,36.71,36.76,1655500.0,26.3714,26.4072,26.3355,26.3714,1655500.0
2012-02-02 09:30:00,36.8,36.87,36.42,36.63,606500.0,26.4001,26.4503,26.1275,26.2781,606500.0
2012-02-02 10:00:00,36.67,36.9,36.63,36.77,925500.0,26.3068,26.4718,26.2781,26.3786,925500.0
2012-02-02 10:30:00,36.77,36.84,36.68,36.79,410000.0,26.3786,26.4288,26.314,26.3929,410000.0
2012-02-02 11:00:00,36.79,36.97,36.77,36.92,520500.0,26.3929,26.522,26.3786,26.4862,520500.0
2012-02-02 11:30:00,36.92,37.03,36.78,37.02,355000.0,26.4862,26.5651,26.3857,26.5579,355000.0
2012-02-02 12:00:00,37.03,37.13,36.87,36.88,668000.0,26.5651,26.6368,26.4503,26.4575,668000.0
2012-02-02 12:30:00,36.87,36.89,36.6,36.66,411000.0,26.4503,26.4646,26.2566,26.2996,411000.0
2012-02-02 13:00:00,36.65,36.66,36.46,36.48,360000.0,26.2925,26.2996,26.1562,26.1705,360000.0
2012-02-02 13:30:00,36.49,36.59,36.47,36.49,240000.0,26.1777,26.2494,26.1633,26.1777,240000.0
2012-02-02 14:00:00,36.49,36.72,36.46,36.56,418500.0,26.1777,26.3427,26.1562,26.2279,418500.0
2012-02-02 14:30:00,36.56,36.64,36.54,36.57,342000.0,26.2279,26.2853,26.2136,26.2351,342000.0
2012-02-02 15:00:00,36.56,36.61,36.55,36.58,466000.0,26.2279,26.2638,26.2207,26.2422,466000.0
2012-02-02 15:30:00,36.57,36.59,36.46,36.46,848500.0,26.2351,26.2494,26.1562,26.1562,848500.0
2012-02-03 09:30:00,37.01,37.04,36.72,36.94,1319000.0,26.5507,26.5723,26.3427,26.5005,1319000.0
2012-02-03 10:00:00,36.96,37.16,36.87,36.96,1330000.0,26.5149,26.6583,26.4503,26.5149,1330000.0
2012-02-03 10:30:00,36.98,37.47,36.97,37.42,1155000.0,26.5292,26.8807,26.522,26.8449,1155000.0
2012-02-03 11:00:00,37.42,37.52,37.28,37.36,1240000.0,26.8449,26.9166,26.7444,26.8018,1240000.0
2012-02-03 11:30:00,37.36,37.43,37.28,37.31,385500.0,26.8018,26.852,26.7444,26.7659,385500.0
2012-02-03 12:00:00,37.31,37.47,37.3,37.44,752000.0,26.7659,26.8807,26.7588,26.8592,752000.0
2012-02-03 12:30:00,37.44,37.57,37.41,37.53,725000.0,26.8592,26.9525,26.8377,26.9238,725000.0
2012-02-03 13:00:00,37.51,37.55,37.46,37.49,357000.0,26.9094,26.9381,26.8736,26.8951,357000.0
2012-02-03 13:30:00,37.5,37.51,37.15,37.18,621500.0,26.9023,26.9094,26.6512,26.6727,621500.0
2012-02-03 14:00:00,37.19,37.34,37.18,37.27,607000.0,26.6799,26.7875,26.6727,26.7373,607000.0
2012-02-03 14:30:00,37.26,37.28,37.04,37.07,620000.0,26.7301,26.7444,26.5723,26.5938,620000.0
2012-02-03 15:00:00,37.08,37.23,37.08,37.21,590500.0,26.6009,26.7086,26.6009,26.6942,590500.0
2012-02-03 15:30:00,37.24,37.37,37.22,37.35,1442000.0,26.7157,26.809,26.7014,26.7946,1442000.0
2012-02-06 09:30:00,37.27,37.49,36.9,37.46,1277000.0,26.7373,26.8951,26.4718,26.8736,1277000.0
2012-02-06 10:00:00,37.46,37.7,37.43,37.53,812000.0,26.8736,27.0457,26.852,26.9238,812000.0
2012-02-06 10:30:00,37.53,37.59,37.33,37.45,707000.0,26.9238,26.9668,26.7803,26.8664,707000.0
2012-02-06 11:00:00,37.44,37.5,37.37,37.44,644500.0,26.8592,26.9023,26.809,26.8592,644500.0
2012-02-06 11:30:00,37.43,37.45,37.18,37.23,574500.0,26.852,26.8664,26.6727,26.7086,574500.0
2012-02-06 12:00:00,37.23,37.35,37.18,37.23,280000.0,26.7086,26.7946,26.6727,26.7086,280000.0
2012-02-06 12:30:00,37.22,37.45,37.18,37.4,496500.0,26.7014,26.8664,26.6727,26.8305,496500.0
2012-02-06 13:00:00,37.4,37.42,37.23,37.29,518000.0,26.8305,26.8449,26.7086,26.7516,518000.0
2012-02-06 13:30:00,37.3,37.32,37.21,37.27,406000.0,26.7588,26.7731,26.6942,26.7373,406000.0
2012-02-06 14:00:00,37.26,37.34,37.22,37.33,311000.0,26.7301,26.7875,26.7014,26.7803,311000.0
2012-02-06 14:30:00,37.34,37.5,37.34,37.42,298500.0,26.7875,26.9023,26.7875,26.8449,298500.0
2012-02-06 15:00:00,37.42,37.52,37.42,37.48,576500.0,26.8449,26.9166,26.8449,26.8879,576500.0
2012-02-06 15:30:00,37.46,37.51,37.39,37.47,1189500.0,26.8736,26.9094,26.8233,26.8807,1189500.0
2012-02-07 09:30:00,37.32,37.49,37.0,37.06,790000.0,26.7731,26.8951,26.5436,26.5866,790000.0
2012-02-07 10:00:00,37.04,37.3,36.73,37.12,504000.0,26.5723,26.7588,26.3499,26.6296,504000.0
2012-02-07 10:30:00,37.12,37.36,37.08,37.34,375000.0,26.6296,26.8018,26.6009,26.7875,375000.0
2012-02-07 11:00:00,37.33,37.36,37.05,37.17,336500.0,26.7803,26.8018,26.5794,26.6655,336500.0
2012-02-07 11:30:00,37.17,37.34,37.1,37.31,360000.0,26.6655,26.7875,26.6153,26.7659,360000.0
2012-02-07 12:00:00,37.3,37.4,37.29,37.33,739500.0,26.7588,26.8305,26.7516,26.7803,739500.0
2012-02-07 12:30:00,37.33,37.53,37.28,37.52,642000.0,26.7803,26.9238,26.7444,26.9166,642000.0
2012-02-07 13:00:00,37.51,37.6,37.35,37.44,513500.0,26.9094,26.974,26.7946,26.8592,513500.0
2012-02-07 13:30:00,37.44,37.55,37.32,37.53,624000.0,26.8592,26.9381,26.7731,26.9238,624000.0
2012-02-07 14:00:00,37.53,37.57,37.39,37.47,454000.0,26.9238,26.9525,26.8233,26.8807,454000.0
2012-02-07 14:30:00,37.47,37.5,37.4,37.41,447000.0,26.8807,26.9023,26.8305,26.8377,447000.0
2012-02-07 15:00:00,37.41,37.7,37.41,37.69,836500.0,26.8377,27.0457,26.8377,27.0386,836500.0
2012-02-07 15:30:00,37.7,37.9,37.65,37.7,1872000.0,27.0457,27.1892,27.0099,27.0457,1872000.0
2012-02-08 09:30:00,38.01,38.48,37.92,38.11,1731000.0,27.2681,27.6053,27.2036,27.3399,1731000.0
2012-02-08 10:00:00,38.09,38.29,37.98,38.22,638500.0,27.3255,27.469,27.2466,27.4188,638500.0
2012-02-08 10:30:00,38.23,38.23,37.76,37.87,751500.0,27.4259,27.4259,27.0888,27.1677,751500.0
2012-02-08 11:00:00,37.89,37.9,37.68,37.71,494500.0,27.182,27.1892,27.0314,27.0529,494500.0
2012-02-08 11:30:00,37.74,37.84,37.41,37.46,661500.0,27.0744,27.1462,26.8377,26.8736,661500.0
2012-02-08 12:00:00,37.46,37.59,37.44,37.55,387000.0,26.8736,26.9668,26.8592,26.9381,387000.0
2012-02-08 12:30:00,37.54,37.78,37.41,37.76,383500.0,26.9309,27.1031,26.8377,27.0888,383500.0
2012-02-08 13:00:00,37.75,37.84,37.43,37.67,378500.0,27.0816,27.1462,26.852,27.0242,378500.0
2012-02-08 13:30:00,37.64,37.81,37.64,37.68,365500.0,27.0027,27.1246,27.0027,27.0314,365500.0
2012-02-08 14:00:00,37.67,37.74,37.6,37.66,219000.0,27.0242,27.0744,26.974,27.017,219000.0
2012-02-08 14:30:00,37.66,37.88,37.65,37.85,409500.0,27.017,27.1749,27.0099,27.1533,409500.0
2012-02-08 15:00:00,37.84,38.1,37.81,38.03,845000.0,27.1462,27.3327,27.1246,27.2825,845000.0
2012-02-08 15:30:00,38.04,38.04,37.8,37.9,1038500.0,27.2896,27.2896,27.1175,27.1892,1038500.0
2012-02-09 09:30:00,38.06,38.47,38.02,38.2,2041000.0,27.304,27.5981,27.2753,27.4044,2041000.0
2012-02-09 10:00:00,38.19,38.32,37.83,37.97,1523500.0,27.3973,27.4905,27.139,27.2394,1523500.0
2012-02-09 10:30:00,37.96,38.04,37.72,37.76,688000.0,27.2323,27.2896,27.0601,27.0888,688000.0
2012-02-09 11:00:00,37.78,37.85,37.65,37.7,619500.0,27.1031,27.1533,27.0099,27.0457,619500.0
2012-02-09 11:30:00,37.7,37.72,37.26,37.36,1291000.0,27.0457,27.0601,26.7301,26.8018,1291000.0
2012-02-09 12:00:00,37.36,37.42,37.24,37.29,520500.0,26.8018,26.8449,26.7157,26.7516,520500.0
2012-02-09 12:30:00,37.28,37.36,37.25,37.27,351500.0,26.7444,26.8018,26.7229,26.7373,351500.0
2012-02-09 13:00:00,37.27,37.36,37.25,37.3,583000.0,26.7373,26.8018,26.7229,26.7588,583000.0
2012-02-09 13:30:00,37.3,37.46,37.27,37.38,592500.0,26.7588,26.8736,26.7373,26.8162,592500.0
2012-02-09 14:00:00,37.38,37.57,37.33,37.54,496000.0,26.8162,26.9525,26.7803,26.9309,496000.0
2012-02-09 14:30:00,37.54,37.59,37.18,37.18,577500.0,26.9309,26.9668,26.6727,26.6727,577500.0
2012-02-09 15:00:00,37.18,37.3,37.13,37.16,622500.0,26.6727,26.7588,26.6368,26.6583,622500.0
2012-02-09 15:30:00,37.15,37.25,37.08,37.15,1761000.0,26.6512,26.7229,26.6009,26.6512,1761000.0
2012-02-10 09:30:00,36.32,36.55,36.04,36.21,1558500.0,26.1136,26.2789,25.9123,26.0345,1558500.0
2012-02-10 10:00:00,36.21,36.35,36.04,36.21,803000.0,26.0345,26.1352,25.9123,26.0345,803000.0
2012-02-10 10:30:00,36.2,36.31,36.1,36.29,636000.0,26.0273,26.1064,25.9554,26.092,636000.0
2012-02-10 11:00:00,36.3,36.44,36.21,36.32,988000.0,26.0992,26.1999,26.0345,26.1136,988000.0
2012-02-10 11:30:00,36.32,36.42,36.28,36.34,742500.0,26.1136,26.1855,26.0848,26.128,742500.0
2012-02-10 12:00:00,36.32,36.4,36.25,36.25,269000.0,26.1136,26.1711,26.0633,26.0633,269000.0
2012-02-10 12:30:00,36.24,36.29,36.21,36.24,350000.0,26.0561,26.092,26.0345,26.0561,350000.0
2012-02-10 13:00:00,36.26,36.29,36.16,36.16,260500.0,26.0704,26.092,25.9985,25.9985,260500.0
2012-02-10 13:30:00,36.17,36.18,35.93,35.95,453500.0,26.0057,26.0129,25.8332,25.8476,453500.0
2012-02-10 14:00:00,35.96,36.1,35.9,36.07,458500.0,25.8547,25.9554,25.8116,25.9338,458500.0
2012-02-10 14:30:00,36.09,36.14,35.99,36.02,334500.0,25.9482,25.9842,25.8763,25.8979,334500.0
2012-02-10 15:00:00,36.01,36.07,35.9,36.01,480000.0,25.8907,25.9338,25.8116,25.8907,480000.0
2012-02-10 15:30:00,36.01,36.1,35.98,36.03,1347500.0,25.8907,25.9554,25.8691,25.9051,1347500.0
2012-02-13 09:30:00,36.5,36.6,36.06,36.53,1287500.0,26.243,26.3149,25.9266,26.2646,1287500.0
2012-02-13 10:00:00,36.52,36.56,36.33,36.39,623500.0,26.2574,26.2861,26.1208,26.1639,623500.0
2012-02-13 10:30:00,36.4,36.64,36.34,36.61,691000.0,26.1711,26.3437,26.128,26.3221,691000.0
2012-02-13 11:00:00,36.61,36.76,36.51,36.7,610500.0,26.3221,26.4299,26.2502,26.3868,610500.0
2012-02-13 11:30:00,36.71,36.88,36.65,36.71,550500.0,26.394,26.5162,26.3508,26.394,550500.0
2012-02-13 12:00:00,36.71,36.76,36.59,36.59,324000.0,26.394,26.4299,26.3077,26.3077,324000.0
2012-02-13 12:30:00,36.59,36.7,36.56,36.7,587000.0,26.3077,26.3868,26.2861,26.3868,587000.0
2012-02-13 13:00:00,36.7,36.7,36.64,36.68,357500.0,26.3868,26.3868,26.3437,26.3724,357500.0
2012-02-13 13:30:00,36.69,36.72,36.64,36.65,241000.0,26.3796,26.4012,26.3437,26.3508,241000.0
2012-02-13 14:00:00,36.66,36.7,36.6,36.61,343000.0,26.358,26.3868,26.3149,26.3221,343000.0
2012-02-13 14:30:00,36.61,36.64,36.54,36.55,348000.0,26.3221,26.3437,26.2718,26.2789,348000.0
2012-02-13 15:00:00,36.55,36.61,36.51,36.57,407000.0,26.2789,26.3221,26.2502,26.2933,407000.0
2012-02-13 15:30:00,36.57,36.59,36.44,36.46,1022000.0,26.2933,26.3077,26.1999,26.2142,1022000.0
2012-02-14 09:30:00,36.41,36.44,35.93,36.26,925500.0,26.1783,26.1999,25.8332,26.0704,925500.0
2012-02-14 10:00:00,36.24,36.36,36.13,36.34,737000.0,26.0561,26.1423,25.977,26.128,737000.0
2012-02-14 10:30:00,36.34,36.39,35.96,35.96,659500.0,26.128,26.1639,25.8547,25.8547,659500.0
2012-02-14 11:00:00,35.97,36.28,35.95,36.22,658000.0,25.8619,26.0848,25.8476,26.0417,658000.0
2012-02-14 11:30:00,36.23,36.25,36.18,36.22,275000.0,26.0489,26.0633,26.0129,26.0417,275000.0
2012-02-14 12:00:00,36.22,36.28,36.04,36.13,365000.0,26.0417,26.0848,25.9123,25.977,365000.0
2012-02-14 12:30:00,36.14,36.2,36.03,36.06,365000.0,25.9842,26.0273,25.9051,25.9266,365000.0
2012-02-14 13:00:00,36.06,36.09,35.94,36.06,303000.0,25.9266,25.9482,25.8404,25.9266,303000.0
2012-02-14 13:30:00,36.07,36.1,35.83,35.87,464000.0,25.9338,25.9554,25.7613,25.79,464000.0
2012-02-14 14:00:00,35.88,35.91,35.72,35.82,719500.0,25.7972,25.8188,25.6822,25.7541,719500.0
2012-02-14 14:30:00,35.82,35.82,35.43,35.54,1059500.0,25.7541,25.7541,25.4737,25.5528,1059500.0
2012-02-14 15:00:00,35.55,35.62,35.25,35.3,1490500.0,25.56,25.6103,25.3443,25.3802,1490500.0
2012-02-14 15:30:00,35.3,35.62,35.26,35.58,1758000.0,25.3802,25.6103,25.3515,25.5815,1758000.0
2012-02-15 09:30:00,35.7,35.93,35.6,35.68,1277500.0,25.6678,25.8332,25.5959,25.6534,1277500.0
2012-02-15 10:00:00,35.71,35.76,35.41,35.73,972000.0,25.675,25.7109,25.4593,25.6894,972000.0
2012-02-15 10:30:00,35.8,35.86,35.58,35.81,831500.0,25.7397,25.7828,25.5815,25.7469,831500.0
2012-02-15 11:00:00,35.82,36.04,35.68,35.99,749000.0,25.7541,25.9123,25.6534,25.8763,749000.0
2012-02-15 11:30:00,35.97,36.17,35.93,36.09,767500.0,25.8619,26.0057,25.8332,25.9482,767500.0
2012-02-15 12:00:00,36.09,36.09,35.93,36.04,450500.0,25.9482,25.9482,25.8332,25.9123,450500.0
2012-02-15 12:30:00,36.06,36.09,35.68,35.69,663500.0,25.9266,25.9482,25.6534,25.6606,663500.0
2012-02-15 13:00:00,35.67,36.0,35.6,36.0,497000.0,25.6462,25.8835,25.5959,25.8835,497000.0
2012-02-15 13:30:00,36.0,36.04,35.84,35.99,391000.0,25.8835,25.9123,25.7685,25.8763,391000.0
2012-02-15 14:00:00,36.0,36.04,35.74,35.76,526500.0,25.8835,25.9123,25.6966,25.7109,526500.0
2012-02-15 14:30:00,35.8,35.91,35.72,35.78,871000.0,25.7397,25.8188,25.6822,25.7253,871000.0
2012-02-15 15:00:00,35.8,35.9,35.72,35.8,739500.0,25.7397,25.8116,25.6822,25.7397,739500.0
2012-02-15 15:30:00,35.83,35.96,35.69,35.8,1438500.0,25.7613,25.8547,25.6606,25.7397,1438500.0
2012-02-16 09:30:00,35.83,36.16,35.1,35.2,3238500.0,25.7613,25.9985,25.2364,25.3083,3238500.0
2012-02-16 10:00:00,35.2,35.35,34.52,35.01,2677500.0,25.3083,25.4162,24.8194,25.1717,2677500.0
2012-02-16 10:30:00,35.01,35.2,34.96,34.98,1690500.0,25.1717,25.3083,25.1358,25.1501,1690500.0
2012-02-16 11:00:00,34.99,35.02,34.53,34.67,1335000.0,25.1573,25.1789,24.8266,24.9273,1335000.0
2012-02-16 11:30:00,34.66,35.0,34.53,34.97,728500.0,24.9201,25.1645,24.8266,25.1429,728500.0
2012-02-16 12:00:00,34.98,35.3,34.91,35.21,998500.0,25.1501,25.3802,25.0998,25.3155,998500.0
2012-02-16 12:30:00,35.17,35.34,35.17,35.29,581000.0,25.2867,25.409,25.2867,25.373,581000.0
2012-02-16 13:00:00,35.28,35.53,35.27,35.37,763500.0,25.3658,25.5456,25.3586,25.4305,763500.0
2012-02-16 13:30:00,35.36,35.6,35.34,35.51,531000.0,25.4234,25.5959,25.409,25.5312,531000.0
2012-02-16 14:00:00,35.55,35.55,35.27,35.47,560000.0,25.56,25.56,25.3586,25.5024,560000.0
2012-02-16 14:30:00,35.45,35.48,35.37,35.41,386500.0,25.4881,25.5096,25.4305,25.4593,386500.0
2012-02-16 15:00:00,35.41,35.44,35.26,35.3,811000.0,25.4593,25.4809,25.3515,25.3802,811000.0
2012-02-16 15:30:00,35.31,35.32,35.14,35.17,1952500.0,25.3874,25.3946,25.2652,25.2867,1952500.0
2012-02-17 09:30:00,35.51,35.89,35.35,35.51,1530500.0,25.5312,25.8044,25.4162,25.5312,1530500.0
2012-02-17 10:00:00,35.5,35.6,35.0,35.07,933000.0,25.524,25.5959,25.1645,25.2148,933000.0
2012-02-17 10:30:00,35.09,35.26,35.06,35.16,466000.0,25.2292,25.3515,25.2077,25.2796,466000.0
2012-02-17 11:00:00,35.18,35.21,35.1,35.14,660500.0,25.2939,25.3155,25.2364,25.2652,660500.0
2012-02-17 11:30:00,35.14,35.3,35.09,35.28,348000.0,25.2652,25.3802,25.2292,25.3658,348000.0
2012-02-17 12:00:00,35.28,35.43,35.23,35.41,223500.0,25.3658,25.4737,25.3299,25.4593,223500.0
2012-02-17 12:30:00,35.4,35.44,35.34,35.44,281000.0,25.4521,25.4809,25.409,25.4809,281000.0
2012-02-17 13:00:00,35.44,35.68,35.42,35.68,403500.0,25.4809,25.6534,25.4665,25.6534,403500.0
2012-02-17 13:30:00,35.66,35.69,35.49,35.53,273500.0,25.639,25.6606,25.5168,25.5456,273500.0
2012-02-17 14:00:00,35.53,35.88,35.53,35.88,851000.0,25.5456,25.7972,25.5456,25.7972,851000.0
2012-02-17 14:30:00,35.88,35.88,35.73,35.83,555000.0,25.7972,25.7972,25.6894,25.7613,555000.0
2012-02-17 15:00:00,35.83,35.85,35.68,35.71,471000.0,25.7613,25.7757,25.6534,25.675,471000.0
2012-02-17 15:30:00,35.71,35.79,35.64,35.75,1222500.0,25.675,25.7325,25.6247,25.7038,1222500.0
2012-02-21 09:30:00,35.87,36.8,35.85,36.72,1891500.0,25.79,26.4587,25.7757,26.4012,1891500.0
2012-02-21 10:00:00,36.72,37.3,36.66,37.23,1673000.0,26.4012,26.8182,26.358,26.7679,1673000.0
2012-02-21 10:30:00,37.21,37.47,37.13,37.37,1362500.0,26.7535,26.9404,26.696,26.8685,1362500.0
2012-02-21 11:00:00,37.35,37.45,37.11,37.24,698000.0,26.8541,26.926,26.6816,26.775,698000.0
2012-02-21 11:30:00,37.23,37.27,37.09,37.18,496000.0,26.7679,26.7966,26.6672,26.7319,496000.0
2012-02-21 12:00:00,37.2,37.41,37.18,37.33,432500.0,26.7463,26.8973,26.7319,26.8398,432500.0
2012-02-21 12:30:00,37.33,37.58,37.33,37.58,500000.0,26.8398,27.0195,26.8398,27.0195,500000.0
2012-02-21 13:00:00,37.58,37.58,37.4,37.41,411000.0,27.0195,27.0195,26.8901,26.8973,411000.0
2012-02-21 13:30:00,37.41,37.5,37.23,37.27,404500.0,26.8973,26.962,26.7679,26.7966,404500.0
2012-02-21 14:00:00,37.28,37.29,36.92,37.0,540000.0,26.8038,26.811,26.545,26.6025,540000.0
2012-02-21 14:30:00,37.02,37.07,36.77,36.8,337500.0,26.6169,26.6528,26.4371,26.4587,337500.0
2012-02-21 15:00:00,36.8,36.96,36.6,36.66,466500.0,26.4587,26.5737,26.3149,26.358,466500.0
2012-02-21 15:30:00,36.67,36.86,36.5,36.86,1273000.0,26.3652,26.5018,26.243,26.5018,1273000.0
2012-02-22 09:30:00,36.76,37.55,36.76,37.17,1166000.0,26.4299,26.9979,26.4299,26.7247,1166000.0
2012-02-22 10:00:00,37.12,37.65,37.04,37.23,1031000.0,26.6888,27.0698,26.6313,26.7679,1031000.0
2012-02-22 10:30:00,37.26,37.4,37.01,37.35,524000.0,26.7894,26.8901,26.6097,26.8541,524000.0
2012-02-22 11:00:00,37.36,37.55,37.29,37.29,403000.0,26.8613,26.9979,26.811,26.811,403000.0
2012-02-22 11:30:00,37.31,37.31,37.09,37.17,275000.0,26.8254,26.8254,26.6672,26.7247,275000.0
2012-02-22 12:00:00,37.17,37.24,37.05,37.24,196500.0,26.7247,26.775,26.6384,26.775,196500.0
2012-02-22 12:30:00,37.24,37.24,37.08,37.09,437500.0,26.775,26.775,26.66,26.6672,437500.0
2012-02-22 13:00:00,37.1,37.42,37.1,37.42,426000.0,26.6744,26.9045,26.6744,26.9045,426000.0
2012-02-22 13:30:00,37.4,37.41,37.18,37.31,252500.0,26.8901,26.8973,26.7319,26.8254,252500.0
2012-02-22 14:00:00,37.29,37.36,37.2,37.29,198000.0,26.811,26.8613,26.7463,26.811,198000.0
2012-02-22 14:30:00,37.28,37.32,37.12,37.24,245500.0,26.8038,26.8326,26.6888,26.775,245500.0
2012-02-22 15:00:00,37.23,37.24,37.09,37.22,381000.0,26.7679,26.775,26.6672,26.7607,381000.0
2012-02-22 15:30:00,37.22,37.37,37.16,37.19,840000.0,26.7607,26.8685,26.7175,26.7391,840000.0
2012-02-23 09:30:00,37.2,37.45,36.91,37.44,926500.0,26.7463,26.926,26.5378,26.9188,926500.0
2012-02-23 10:00:00,37.41,37.85,37.41,37.74,1530000.0,26.8973,27.2136,26.8973,27.1345,1530000.0
2012-02-23 10:30:00,37.73,37.8,37.57,37.75,737500.0,27.1274,27.1777,27.0123,27.1417,737500.0
2012-02-23 11:00:00,37.75,37.77,37.57,37.65,714000.0,27.1417,27.1561,27.0123,27.0698,714000.0
2012-02-23 11:30:00,37.67,37.89,37.64,37.75,891000.0,27.0842,27.2424,27.0626,27.1417,891000.0
2012-02-23 12:00:00,37.74,37.85,37.69,37.83,452500.0,27.1345,27.2136,27.0986,27.1992,452500.0
2012-02-23 12:30:00,37.84,37.88,37.71,37.71,291000.0,27.2064,27.2352,27.113,27.113,291000.0
2012-02-23 13:00:00,37.7,37.72,37.59,37.59,258500.0,27.1058,27.1202,27.0267,27.0267,258500.0
2012-02-23 13:30:00,37.58,37.88,37.46,37.79,555500.0,27.0195,27.2352,26.9332,27.1705,555500.0
2012-02-23 14:00:00,37.77,37.79,37.56,37.59,258000.0,27.1561,27.1705,27.0051,27.0267,258000.0
2012-02-23 14:30:00,37.59,37.6,37.45,37.51,296500.0,27.0267,27.0339,26.926,26.9692,296500.0
2012-02-23 15:00:00,37.51,37.75,37.51,37.68,865500.0,26.9692,27.1417,26.9692,27.0914,865500.0
2012-02-23 15:30:00,37.68,37.7,36.4,37.47,1438000.0,27.0914,27.1058,26.1711,26.9404,1438000.0
2012-02-24 09:30:00,37.46,37.66,37.32,37.34,576000.0,26.9332,27.077,26.8326,26.8469,576000.0
2012-02-24 10:00:00,37.4,37.57,37.23,37.3,637000.0,26.8901,27.0123,26.7679,26.8182,637000.0
2012-02-24 10:30:00,37.31,37.32,37.05,37.13,511500.0,26.8254,26.8326,26.6384,26.696,511500.0
2012-02-24 11:00:00,37.15,37.31,37.12,37.16,316000.0,26.7103,26.8254,26.6888,26.7175,316000.0
2012-02-24 11:30:00,37.16,37.21,36.94,37.12,379000.0,26.7175,26.7535,26.5594,26.6888,379000.0
2012-02-24 12:00:00,37.11,37.3,37.07,37.11,299000.0,26.6816,26.8182,26.6528,26.6816,299000.0
2012-02-24 12:30:00,37.13,37.13,37.0,37.01,169000.0,26.696,26.696,26.6025,26.6097,169000.0
2012-02-24 13:00:00,37.02,37.14,37.0,37.0,342000.0,26.6169,26.7031,26.6025,26.6025,342000.0
2012-02-24 13:30:00,37.0,37.13,36.96,37.12,479500.0,26.6025,26.696,26.5737,26.6888,479500.0
2012-02-24 14:00:00,37.12,37.16,36.86,36.86,276500.0,26.6888,26.7175,26.5018,26.5018,276500.0
2012-02-24 14:30:00,36.85,36.85,36.72,36.82,408500.0,26.4946,26.4946,26.4012,26.4731,408500.0
2012-02-24 15:00:00,36.82,36.96,36.76,36.77,544000.0,26.4731,26.5737,26.4299,26.4371,544000.0
2012-02-24 15:30:00,36.78,36.82,36.73,36.78,755000.0,26.4443,26.4731,26.4084,26.4443,755000.0
2012-02-27 09:30:00,36.57,36.65,36.25,36.46,825000.0,26.2933,26.3508,26.0633,26.2142,825000.0
2012-02-27 10:00:00,36.5,36.61,36.41,36.54,421000.0,26.243,26.3221,26.1783,26.2718,421000.0
2012-02-27 10:30:00,36.55,37.0,36.55,36.96,753500.0,26.2789,26.6025,26.2789,26.5737,753500.0
2012-02-27 11:00:00,36.94,36.98,36.83,36.88,455000.0,26.5594,26.5881,26.4803,26.5162,455000.0
2012-02-27 11:30:00,36.88,37.15,36.86,37.14,855500.0,26.5162,26.7103,26.5018,26.7031,855500.0
2012-02-27 12:00:00,37.14,37.38,37.13,37.37,842000.0,26.7031,26.8757,26.696,26.8685,842000.0
2012-02-27 12:30:00,37.37,37.57,37.33,37.45,668000.0,26.8685,27.0123,26.8398,26.926,668000.0
2012-02-27 13:00:00,37.44,37.48,37.36,37.38,289000.0,26.9188,26.9476,26.8613,26.8757,289000.0
2012-02-27 13:30:00,37.39,37.52,37.35,37.37,372000.0,26.8829,26.9764,26.8541,26.8685,372000.0
2012-02-27 14:00:00,37.39,37.73,37.39,37.63,602500.0,26.8829,27.1274,26.8829,27.0555,602500.0
2012-02-27 14:30:00,37.62,37.69,37.54,37.66,383500.0,27.0483,27.0986,26.9907,27.077,383500.0
2012-02-27 15:00:00,37.64,37.78,37.6,37.71,732500.0,27.0626,27.1633,27.0339,27.113,732500.0
2012-02-27 15:30:00,37.71,37.96,37.71,37.85,2214000.0,27.113,27.2927,27.113,27.2136,2214000.0
2012-02-28 09:30:00,37.9,38.96,37.78,38.88,2959500.0,27.2496,28.0117,27.1633,27.9542,2959500.0
2012-02-28 10:00:00,38.87,39.1,38.62,38.79,1619500.0,27.947,28.1124,27.7672,27.8895,1619500.0
2012-02-28 10:30:00,38.77,38.98,38.64,38.97,914000.0,27.8751,28.0261,27.7816,28.0189,914000.0
2012-02-28 11:00:00,38.97,39.06,38.79,39.01,730000.0,28.0189,28.0836,27.8895,28.0477,730000.0
2012-02-28 11:30:00,39.05,39.06,38.7,38.72,846000.0,28.0764,28.0836,27.8248,27.8391,846000.0
2012-02-28 12:00:00,38.73,38.82,38.59,38.67,635000.0,27.8463,27.911,27.7457,27.8032,635000.0
2012-02-28 12:30:00,38.66,38.71,38.58,38.64,418500.0,27.796,27.832,27.7385,27.7816,418500.0
2012-02-28 13:00:00,38.65,38.69,38.58,38.63,294000.0,27.7888,27.8176,27.7385,27.7744,294000.0
2012-02-28 13:30:00,38.6,38.62,38.36,38.48,469500.0,27.7529,27.7672,27.5803,27.6666,469500.0
2012-02-28 14:00:00,38.47,38.51,38.28,38.29,632500.0,27.6594,27.6882,27.5228,27.53,632500.0
2012-02-28 14:30:00,38.3,38.5,38.3,38.48,496000.0,27.5372,27.681,27.5372,27.6666,496000.0
2012-02-28 15:00:00,38.46,38.48,38.32,38.38,674000.0,27.6522,27.6666,27.5516,27.5947,674000.0
2012-02-28 15:30:00,38.38,38.41,38.16,38.29,1808500.0,27.5947,27.6163,27.4365,27.53,1808500.0
2012-02-29 09:30:00,38.54,38.69,38.32,38.39,871500.0,27.7097,27.8176,27.5516,27.6019,871500.0
2012-02-29 10:00:00,38.44,38.44,37.9,38.1,859500.0,27.6378,27.6378,27.2496,27.3934,859500.0
2012-02-29 10:30:00,38.08,38.1,37.08,37.14,1955000.0,27.379,27.3934,26.66,26.7031,1955000.0
2012-02-29 11:00:00,37.2,37.47,37.04,37.05,948500.0,26.7463,26.9404,26.6313,26.6384,948500.0
2012-02-29 11:30:00,37.04,37.52,36.95,37.5,778000.0,26.6313,26.9764,26.5665,26.962,778000.0
2012-02-29 12:00:00,37.52,37.87,37.48,37.82,1018000.0,26.9764,27.228,26.9476,27.1921,1018000.0
2012-02-29 12:30:00,37.83,37.93,37.65,37.76,701000.0,27.1992,27.2711,27.0698,27.1489,701000.0
2012-02-29 13:00:00,37.76,37.87,37.67,37.81,702000.0,27.1489,27.228,27.0842,27.1849,702000.0
2012-02-29 13:30:00,37.8,37.83,37.52,37.63,594000.0,27.1777,27.1992,26.9764,27.0555,594000.0
2012-02-29 14:00:00,37.66,37.82,37.45,37.5,547500.0,27.077,27.1921,26.926,26.962,547500.0
2012-02-29 14:30:00,37.53,37.53,37.26,37.42,698000.0,26.9836,26.9836,26.7894,26.9045,698000.0
2012-02-29 15:00:00,37.44,37.51,37.3,37.45,681500.0,26.9188,26.9692,26.8182,26.926,681500.0
2012-02-29 15:30:00,37.45,37.46,37.2,37.21,1596500.0,26.926,26.9332,26.7463,26.7535,1596500.0
2012-03-01 09:30:00,37.86,37.92,37.32,37.59,1220000.0,27.2208,27.264,26.8326,27.0267,1220000.0
2012-03-01 10:00:00,37.58,37.76,37.32,37.6,821000.0,27.0195,27.1489,26.8326,27.0339,821000.0
2012-03-01 10:30:00,37.57,37.74,37.44,37.51,656500.0,27.0123,27.1345,26.9188,26.9692,656500.0
2012-03-01 11:00:00,37.49,37.56,36.98,37.07,1174000.0,26.9548,27.0051,26.5881,26.6528,1174000.0
2012-03-01 11:30:00,37.07,37.28,37.03,37.27,731000.0,26.6528,26.8038,26.6241,26.7966,731000.0
2012-03-01 12:00:00,37.24,37.55,37.2,37.54,431500.0,26.775,26.9979,26.7463,26.9907,431500.0
2012-03-01 12:30:00,37.54,37.62,37.44,37.46,228000.0,26.9907,27.0483,26.9188,26.9332,228000.0
2012-03-01 13:00:00,37.46,37.76,37.44,37.75,320000.0,26.9332,27.1489,26.9188,27.1417,320000.0
2012-03-01 13:30:00,37.74,37.85,37.73,37.8,480000.0,27.1345,27.2136,27.1274,27.1777,480000.0
2012-03-01 14:00:00,37.8,37.94,37.79,37.8,384000.0,27.1777,27.2783,27.1705,27.1777,384000.0
2012-03-01 14:30:00,37.78,37.91,37.74,37.78,371000.0,27.1633,27.2568,27.1345,27.1633,371000.0
2012-03-01 15:00:00,37.79,37.87,37.63,37.75,599500.0,27.1705,27.228,27.0555,27.1417,599500.0
2012-03-01 15:30:00,37.72,37.9,37.66,37.87,1099500.0,27.1202,27.2496,27.077,27.228,1099500.0
2012-03-02 09:30:00,37.7,38.4,37.7,38.14,975500.0,27.1058,27.6091,27.1058,27.4221,975500.0
2012-03-02 10:00:00,38.13,38.3,37.95,37.95,1392000.0,27.4149,27.5372,27.2855,27.2855,1392000.0
2012-03-02 10:30:00,37.97,38.02,37.77,37.84,963500.0,27.2999,27.3359,27.1561,27.2064,963500.0
2012-03-02 11:00:00,37.84,37.93,37.61,37.82,481000.0,27.2064,27.2711,27.0411,27.1921,481000.0
2012-03-02 11:30:00,37.83,37.97,37.67,37.71,303000.0,27.1992,27.2999,27.0842,27.113,303000.0
2012-03-02 12:00:00,37.7,37.8,37.55,37.63,477000.0,27.1058,27.1777,26.9979,27.0555,477000.0
2012-03-02 12:30:00,37.64,37.75,37.49,37.61,338000.0,27.0626,27.1417,26.9548,27.0411,338000.0
2012-03-02 13:00:00,37.58,37.65,37.36,37.48,323000.0,27.0195,27.0698,26.8613,26.9476,323000.0
2012-03-02 13:30:00,37.46,37.71,37.46,37.7,219000.0,26.9332,27.113,26.9332,27.1058,219000.0
2012-03-02 14:00:00,37.72,37.82,37.69,37.8,363000.0,27.1202,27.1921,27.0986,27.1777,363000.0
2012-03-02 14:30:00,37.8,37.83,37.78,37.78,319000.0,27.1777,27.1992,27.1633,27.1633,319000.0
2012-03-02 15:00:00,37.81,37.83,37.66,37.79,414500.0,27.1849,27.1992,27.077,27.1705,414500.0
2012-03-02 15:30:00,37.78,37.85,37.6,37.65,717000.0,27.1633,27.2136,27.0339,27.0698,717000.0
2012-03-05 09:30:00,36.94,37.16,36.45,36.47,1583000.0,26.5594,26.7175,26.207,26.2214,1583000.0
2012-03-05 10:00:00,36.52,36.6,35.92,35.99,1701500.0,26.2574,26.3149,25.826,25.8763,1701500.0
2012-03-05 10:30:00,35.96,36.11,35.57,35.67,2137500.0,25.8547,25.9626,25.5743,25.6462,2137500.0
2012-03-05 11:00:00,35.7,35.76,35.24,35.5,1521000.0,25.6678,25.7109,25.3371,25.524,1521000.0
2012-03-05 11:30:00,35.47,35.82,35.4,35.52,1330500.0,25.5024,25.7541,25.4521,25.5384,1330500.0
2012-03-05 12:00:00,35.53,35.82,35.51,35.81,530000.0,25.5456,25.7541,25.5312,25.7469,530000.0
2012-03-05 12:30:00,35.81,36.1,35.8,36.06,1056000.0,25.7469,25.9554,25.7397,25.9266,1056000.0
2012-03-05 13:00:00,36.06,36.18,35.82,35.82,649000.0,25.9266,26.0129,25.7541,25.7541,649000.0
2012-03-05 13:30:00,35.82,35.87,35.58,35.62,735500.0,25.7541,25.79,25.5815,25.6103,735500.0
2012-03-05 14:00:00,35.62,35.76,35.6,35.68,790000.0,25.6103,25.7109,25.5959,25.6534,790000.0
2012-03-05 14:30:00,35.7,35.79,35.46,35.72,644500.0,25.6678,25.7325,25.4953,25.6822,644500.0
2012-03-05 15:00:00,35.7,35.91,35.66,35.7,784000.0,25.6678,25.8188,25.639,25.6678,784000.0
2012-03-05 15:30:00,35.71,35.72,35.57,35.6,1578500.0,25.675,25.6822,25.5743,25.5959,1578500.0
2012-03-06 09:30:00,34.98,34.98,34.05,34.14,3178500.0,25.1501,25.1501,24.4815,24.5462,3178500.0
2012-03-06 10:00:00,34.15,34.42,34.01,34.2,1510000.0,24.5534,24.7475,24.4527,24.5893,1510000.0
2012-03-06 10:30:00,34.19,34.67,34.17,34.47,1384500.0,24.5821,24.9273,24.5678,24.7835,1384500.0
2012-03-06 11:00:00,34.47,34.78,34.28,34.47,1300000.0,24.7835,25.0063,24.6468,24.7835,1300000.0
2012-03-06 11:30:00,34.44,34.47,34.16,34.25,726000.0,24.7619,24.7835,24.5606,24.6253,726000.0
2012-03-06 12:00:00,34.25,34.33,33.94,34.02,924000.0,24.6253,24.6828,24.4024,24.4599,924000.0
2012-03-06 12:30:00,34.04,34.2,33.94,33.94,592000.0,24.4743,24.5893,24.4024,24.4024,592000.0
2012-03-06 13:00:00,33.94,34.1,33.79,33.94,742500.0,24.4024,24.5174,24.2945,24.4024,742500.0
2012-03-06 13:30:00,33.97,34.14,33.92,34.04,813500.0,24.424,24.5462,24.388,24.4743,813500.0
2012-03-06 14:00:00,34.04,34.15,33.82,33.83,555500.0,24.4743,24.5534,24.3161,24.3233,555500.0
2012-03-06 14:30:00,33.86,33.96,33.78,33.78,707000.0,24.3449,24.4168,24.2874,24.2874,707000.0
2012-03-06 15:00:00,33.79,33.87,33.73,33.86,1234500.0,24.2945,24.3521,24.2514,24.3449,1234500.0
2012-03-06 15:30:00,33.86,33.92,33.67,33.8,2134000.0,24.3449,24.388,24.2083,24.3017,2134000.0
2012-03-07 09:30:00,34.41,35.1,34.14,34.88,2631500.0,24.7403,25.2364,24.5462,25.0782,2631500.0
2012-03-07 10:00:00,34.88,35.0,34.78,34.83,1295000.0,25.0782,25.1645,25.0063,25.0423,1295000.0
2012-03-07 10:30:00,34.85,35.24,34.73,35.18,1182500.0,25.0567,25.3371,24.9704,25.2939,1182500.0
2012-03-07 11:00:00,35.19,35.35,35.14,35.33,1039500.0,25.3011,25.4162,25.2652,25.4018,1039500.0
2012-03-07 11:30:00,35.31,35.52,35.24,35.39,834500.0,25.3874,25.5384,25.3371,25.4449,834500.0
2012-03-07 12:00:00,35.42,35.51,35.26,35.51,842500.0,25.4665,25.5312,25.3515,25.5312,842500.0
2012-03-07 12:30:00,35.48,35.52,35.37,35.45,318000.0,25.5096,25.5384,25.4305,25.4881,318000.0
2012-03-07 13:00:00,35.44,35.47,35.32,35.4,583500.0,25.4809,25.5024,25.3946,25.4521,583500.0
2012-03-07 13:30:00,35.39,35.43,35.1,35.33,490000.0,25.4449,25.4737,25.2364,25.4018,490000.0
2012-03-07 14:00:00,35.33,35.42,35.25,35.36,390500.0,25.4018,25.4665,25.3443,25.4234,390500.0
2012-03-07 14:30:00,35.36,35.43,35.22,35.4,503000.0,25.4234,25.4737,25.3227,25.4521,503000.0
2012-03-07 15:00:00,35.4,35.45,35.23,35.35,527000.0,25.4521,25.4881,25.3299,25.4162,527000.0
2012-03-07 15:30:00,35.34,35.36,35.16,35.17,1141000.0,25.409,25.4234,25.2796,25.2867,1141000.0
2012-03-08 09:30:00,35.9,36.56,35.87,36.01,2058500.0,25.8116,26.2861,25.79,25.8907,2058500.0
2012-03-08 10:00:00,36.0,36.0,35.59,35.86,1107000.0,25.8835,25.8835,25.5887,25.7828,1107000.0
2012-03-08 10:30:00,35.84,36.13,35.84,36.03,925000.0,25.7685,25.977,25.7685,25.9051,925000.0
2012-03-08 11:00:00,36.03,36.18,35.97,36.01,573000.0,25.9051,26.0129,25.8619,25.8907,573000.0
2012-03-08 11:30:00,36.03,36.1,35.98,36.06,451500.0,25.9051,25.9554,25.8691,25.9266,451500.0
2012-03-08 12:00:00,36.04,36.26,36.01,36.26,475500.0,25.9123,26.0704,25.8907,26.0704,475500.0
2012-03-08 12:30:00,36.25,36.28,36.18,36.26,246000.0,26.0633,26.0848,26.0129,26.0704,246000.0
2012-03-08 13:00:00,36.28,36.28,36.17,36.23,299500.0,26.0848,26.0848,26.0057,26.0489,299500.0
2012-03-08 13:30:00,36.21,36.35,36.21,36.3,345000.0,26.0345,26.1352,26.0345,26.0992,345000.0
2012-03-08 14:00:00,36.31,36.49,36.31,36.44,640000.0,26.1064,26.2358,26.1064,26.1999,640000.0
2012-03-08 14:30:00,36.43,36.55,36.35,36.49,410500.0,26.1927,26.2789,26.1352,26.2358,410500.0
2012-03-08 15:00:00,36.5,36.7,36.45,36.59,883000.0,26.243,26.3868,26.207,26.3077,883000.0
2012-03-08 15:30:00,36.6,36.7,36.49,36.59,1710000.0,26.3149,26.3868,26.2358,26.3077,1710000.0
2012-03-09 09:30:00,36.77,36.83,36.11,36.32,952500.0,26.4371,26.4803,25.9626,26.1136,952500.0
2012-03-09 10:00:00,36.33,36.45,36.06,36.17,963500.0,26.1208,26.207,25.9266,26.0057,963500.0
2012-03-09 10:30:00,36.17,36.38,36.07,36.1,591000.0,26.0057,26.1567,25.9338,25.9554,591000.0
2012-03-09 11:00:00,36.12,36.13,35.84,35.87,826000.0,25.9698,25.977,25.7685,25.79,826000.0
2012-03-09 11:30:00,35.87,36.24,35.83,36.23,564000.0,25.79,26.0561,25.7613,26.0489,564000.0
2012-03-09 12:00:00,36.2,36.24,36.08,36.11,450500.0,26.0273,26.0561,25.941,25.9626,450500.0
2012-03-09 12:30:00,36.1,36.19,36.05,36.14,310500.0,25.9554,26.0201,25.9195,25.9842,310500.0
2012-03-09 13:00:00,36.14,36.17,36.03,36.06,400000.0,25.9842,26.0057,25.9051,25.9266,400000.0
2012-03-09 13:30:00,36.07,36.18,36.04,36.14,616000.0,25.9338,26.0129,25.9123,25.9842,616000.0
2012-03-09 14:00:00,36.15,36.26,36.08,36.09,411500.0,25.9914,26.0704,25.941,25.9482,411500.0
2012-03-09 14:30:00,36.09,36.1,35.65,35.72,683000.0,25.9482,25.9554,25.6319,25.6822,683000.0
2012-03-09 15:00:00,35.72,35.85,35.66,35.69,656000.0,25.6822,25.7757,25.639,25.6606,656000.0
2012-03-09 15:30:00,35.69,35.75,35.63,35.75,1613000.0,25.6606,25.7038,25.6175,25.7038,1613000.0
2012-03-12 09:30:00,35.7,36.16,35.7,36.06,817500.0,25.6678,25.9985,25.6678,25.9266,817500.0
2012-03-12 10:00:00,36.05,36.13,35.76,36.07,822000.0,25.9195,25.977,25.7109,25.9338,822000.0
2012-03-12 10:30:00,36.08,36.45,35.86,36.35,1045500.0,25.941,26.207,25.7828,26.1352,1045500.0
2012-03-12 11:00:00,36.35,36.5,36.11,36.15,850500.0,26.1352,26.243,25.9626,25.9914,850500.0
2012-03-12 11:30:00,36.15,36.34,36.13,36.25,508000.0,25.9914,26.128,25.977,26.0633,508000.0
2012-03-12 12:00:00,36.24,36.33,36.12,36.19,303500.0,26.0561,26.1208,25.9698,26.0201,303500.0
2012-03-12 12:30:00,36.18,36.25,36.04,36.09,379500.0,26.0129,26.0633,25.9123,25.9482,379500.0
2012-03-12 13:00:00,36.1,36.1,35.97,36.02,270500.0,25.9554,25.9554,25.8619,25.8979,270500.0
2012-03-12 13:30:00,36.02,36.23,36.01,36.2,265000.0,25.8979,26.0489,25.8907,26.0273,265000.0
2012-03-12 14:00:00,36.2,36.29,36.09,36.29,496500.0,26.0273,26.092,25.9482,26.092,496500.0
2012-03-12 14:30:00,36.27,36.36,36.17,36.19,408000.0,26.0776,26.1423,26.0057,26.0201,408000.0
2012-03-12 15:00:00,36.2,36.23,36.09,36.1,345000.0,26.0273,26.0489,25.9482,25.9554,345000.0
2012-03-12 15:30:00,36.11,36.12,35.97,36.01,987500.0,25.9626,25.9698,25.8619,25.8907,987500.0
2012-03-13 09:30:00,36.42,36.5,35.8,35.85,1045500.0,26.1855,26.243,25.7397,25.7757,1045500.0
2012-03-13 10:00:00,35.88,36.06,35.85,35.98,483000.0,25.7972,25.9266,25.7757,25.8691,483000.0
2012-03-13 10:30:00,35.99,36.37,35.95,36.36,911500.0,25.8763,26.1495,25.8476,26.1423,911500.0
2012-03-13 11:00:00,36.36,36.59,36.35,36.4,841500.0,26.1423,26.3077,26.1352,26.1711,841500.0
2012-03-13 11:30:00,36.41,36.51,36.34,36.34,372500.0,26.1783,26.2502,26.128,26.128,372500.0
2012-03-13 12:00:00,36.33,36.33,36.21,36.21,244000.0,26.1208,26.1208,26.0345,26.0345,244000.0
2012-03-13 12:30:00,36.24,36.28,36.17,36.24,311500.0,26.0561,26.0848,26.0057,26.0561,311500.0
2012-03-13 13:00:00,36.23,36.26,36.03,36.04,202500.0,26.0489,26.0704,25.9051,25.9123,202500.0
2012-03-13 13:30:00,36.04,36.06,35.84,35.88,430000.0,25.9123,25.9266,25.7685,25.7972,430000.0
2012-03-13 14:00:00,35.87,35.94,35.71,35.83,469500.0,25.79,25.8404,25.675,25.7613,469500.0
2012-03-13 14:30:00,35.82,35.9,35.62,35.67,547500.0,25.7541,25.8116,25.6103,25.6462,547500.0
2012-03-13 15:00:00,35.69,36.13,35.67,35.98,723500.0,25.6606,25.977,25.6462,25.8691,723500.0
2012-03-13 15:30:00,35.96,36.06,35.9,36.05,1026000.0,25.8547,25.9266,25.8116,25.9195,1026000.0
2012-03-14 09:30:00,35.93,36.37,35.73,36.24,859000.0,25.8332,26.1495,25.6894,26.0561,859000.0
2012-03-14 10:00:00,36.25,36.29,35.97,36.1,719500.0,26.0633,26.092,25.8619,25.9554,719500.0
2012-03-14 10:30:00,36.12,36.12,35.88,35.95,506000.0,25.9698,25.9698,25.7972,25.8476,506000.0
2012-03-14 11:00:00,35.95,35.98,35.67,35.88,462500.0,25.8476,25.8691,25.6462,25.7972,462500.0
2012-03-14 11:30:00,35.89,35.89,35.68,35.79,382500.0,25.8044,25.8044,25.6534,25.7325,382500.0
2012-03-14 12:00:00,35.8,35.92,35.74,35.85,224500.0,25.7397,25.826,25.6966,25.7757,224500.0
2012-03-14 12:30:00,35.86,35.98,35.84,35.92,211000.0,25.7828,25.8691,25.7685,25.826,211000.0
2012-03-14 13:00:00,35.93,36.19,35.88,36.18,471000.0,25.8332,26.0201,25.7972,26.0129,471000.0
2012-03-14 13:30:00,36.17,36.19,36.05,36.1,418500.0,26.0057,26.0201,25.9195,25.9554,418500.0
2012-03-14 14:00:00,36.1,36.26,36.03,36.25,573000.0,25.9554,26.0704,25.9051,26.0633,573000.0
2012-03-14 14:30:00,36.24,36.25,36.12,36.19,274500.0,26.0561,26.0633,25.9698,26.0201,274500.0
2012-03-14 15:00:00,36.19,36.23,36.1,36.18,399000.0,26.0201,26.0489,25.9554,26.0129,399000.0
2012-03-14 15:30:00,36.2,36.32,36.07,36.29,1199500.0,26.0273,26.1136,25.9338,26.092,1199500.0
2012-03-15 09:30:00,36.57,36.8,36.2,36.48,1033500.0,26.2933,26.4587,26.0273,26.2286,1033500.0
2012-03-15 10:00:00,36.46,36.63,36.35,36.55,552000.0,26.2142,26.3365,26.1352,26.2789,552000.0
2012-03-15 10:30:00,36.55,36.73,36.26,36.28,577000.0,26.2789,26.4084,26.0704,26.0848,577000.0
2012-03-15 11:00:00,36.28,36.36,36.06,36.13,549000.0,26.0848,26.1423,25.9266,25.977,549000.0
2012-03-15 11:30:00,36.11,36.2,36.02,36.1,597500.0,25.9626,26.0273,25.8979,25.9554,597500.0
2012-03-15 12:00:00,36.1,36.28,36.08,36.18,256000.0,25.9554,26.0848,25.941,26.0129,256000.0
2012-03-15 12:30:00,36.17,36.35,36.08,36.21,305000.0,26.0057,26.1352,25.941,26.0345,305000.0
2012-03-15 13:00:00,36.2,36.25,36.11,36.16,174000.0,26.0273,26.0633,25.9626,25.9985,174000.0
2012-03-15 13:30:00,36.17,36.24,36.13,36.15,260500.0,26.0057,26.0561,25.977,25.9914,260500.0
2012-03-15 14:00:00,36.15,36.38,36.14,36.37,326500.0,25.9914,26.1567,25.9842,26.1495,326500.0
2012-03-15 14:30:00,36.36,36.39,36.28,36.37,218000.0,26.1423,26.1639,26.0848,26.1495,218000.0
2012-03-15 15:00:00,36.35,36.36,36.29,36.32,267500.0,26.1352,26.1423,26.092,26.1136,267500.0
2012-03-15 15:30:00,36.32,36.32,36.2,36.23,667000.0,26.1136,26.1136,26.0273,26.0489,667000.0
2012-03-16 09:30:00,36.47,36.97,36.4,36.78,1620500.0,26.2214,26.5809,26.1711,26.4443,1620500.0
2012-03-16 10:00:00,36.79,37.32,36.78,37.17,1635500.0,26.4515,26.8326,26.4443,26.7247,1635500.0
2012-03-16 10:30:00,37.17,37.27,37.02,37.14,638500.0,26.7247,26.7966,26.6169,26.7031,638500.0
2012-03-16 11:00:00,37.13,37.16,36.83,36.89,536000.0,26.696,26.7175,26.4803,26.5234,536000.0
2012-03-16 11:30:00,36.9,37.18,36.85,37.13,502000.0,26.5306,26.7319,26.4946,26.696,502000.0
2012-03-16 12:00:00,37.14,37.17,36.98,37.06,448000.0,26.7031,26.7247,26.5881,26.6456,448000.0
2012-03-16 12:30:00,37.07,37.13,36.99,37.1,398500.0,26.6528,26.696,26.5953,26.6744,398500.0
2012-03-16 13:00:00,37.09,37.15,36.99,37.03,445500.0,26.6672,26.7103,26.5953,26.6241,445500.0
2012-03-16 13:30:00,37.03,37.14,37.03,37.08,320000.0,26.6241,26.7031,26.6241,26.66,320000.0
2012-03-16 14:00:00,37.07,37.11,36.97,36.99,605000.0,26.6528,26.6816,26.5809,26.5953,605000.0
2012-03-16 14:30:00,36.99,36.99,36.71,36.73,633500.0,26.5953,26.5953,26.394,26.4084,633500.0
2012-03-16 15:00:00,36.73,36.81,36.64,36.75,678000.0,26.4084,26.4659,26.3437,26.4227,678000.0
2012-03-16 15:30:00,36.76,36.89,36.73,36.82,1796500.0,26.4299,26.5234,26.4084,26.4731,1796500.0
2012-03-19 09:30:00,37.02,37.27,36.86,37.27,1000500.0,26.6169,26.7966,26.5018,26.7966,1000500.0
2012-03-19 10:00:00,37.26,37.45,37.11,37.18,760000.0,26.7894,26.926,26.6816,26.7319,760000.0
2012-03-19 10:30:00,37.15,37.17,36.81,37.02,798500.0,26.7103,26.7247,26.4659,26.6169,798500.0
2012-03-19 11:00:00,36.98,37.08,36.92,37.05,467000.0,26.5881,26.66,26.545,26.6384,467000.0
2012-03-19 11:30:00,37.05,37.16,36.96,37.03,548000.0,26.6384,26.7175,26.5737,26.6241,548000.0
2012-03-19 12:00:00,37.03,37.09,36.99,37.04,241500.0,26.6241,26.6672,26.5953,26.6313,241500.0
2012-03-19 12:30:00,37.06,37.07,36.96,37.01,346000.0,26.6456,26.6528,26.5737,26.6097,346000.0
2012-03-19 13:00:00,37.0,37.07,36.97,37.07,319000.0,26.6025,26.6528,26.5809,26.6528,319000.0
2012-03-19 13:30:00,37.07,37.07,36.97,37.0,202500.0,26.6528,26.6528,26.5809,26.6025,202500.0
2012-03-19 14:00:00,37.0,37.03,36.89,36.9,341500.0,26.6025,26.6241,26.5234,26.5306,341500.0
2012-03-19 14:30:00,36.92,36.95,36.79,36.86,323500.0,26.545,26.5665,26.4515,26.5018,323500.0
2012-03-19 15:00:00,36.87,36.88,36.59,36.63,574000.0,26.509,26.5162,26.3077,26.3365,574000.0
2012-03-19 15:30:00,36.64,36.76,36.59,36.63,999500.0,26.3437,26.4299,26.3077,26.3365,999500.0
2012-03-20 09:30:00,36.92,37.25,36.34,37.15,1953500.0,26.545,26.7822,26.128,26.7103,1953500.0
2012-03-20 10:00:00,37.15,37.44,36.92,37.31,1106000.0,26.7103,26.9188,26.545,26.8254,1106000.0
2012-03-20 10:30:00,37.3,37.4,37.15,37.23,1073500.0,26.8182,26.8901,26.7103,26.7679,1073500.0
2012-03-20 11:00:00,37.22,37.3,37.07,37.22,601500.0,26.7607,26.8182,26.6528,26.7607,601500.0
2012-03-20 11:30:00,37.24,37.28,36.86,36.99,646500.0,26.775,26.8038,26.5018,26.5953,646500.0
2012-03-20 12:00:00,37.0,37.08,36.94,37.07,196500.0,26.6025,26.66,26.5594,26.6528,196500.0
2012-03-20 12:30:00,37.04,37.07,36.87,36.88,392000.0,26.6313,26.6528,26.509,26.5162,392000.0
2012-03-20 13:00:00,36.87,36.98,36.75,36.78,417000.0,26.509,26.5881,26.4227,26.4443,417000.0
2012-03-20 13:30:00,36.77,36.84,36.69,36.8,303500.0,26.4371,26.4875,26.3796,26.4587,303500.0
2012-03-20 14:00:00,36.81,36.85,36.77,36.81,476500.0,26.4659,26.4946,26.4371,26.4659,476500.0
2012-03-20 14:30:00,36.8,36.81,36.63,36.78,366500.0,26.4587,26.4659,26.3365,26.4443,366500.0
2012-03-20 15:00:00,36.79,36.9,36.76,36.86,523500.0,26.4515,26.5306,26.4299,26.5018,523500.0
2012-03-20 15:30:00,36.86,36.88,36.68,36.79,1015500.0,26.5018,26.5162,26.3724,26.4515,1015500.0
2012-03-21 09:30:00,36.92,37.13,36.61,36.88,756500.0,26.545,26.696,26.3221,26.5162,756500.0
2012-03-21 10:00:00,36.89,37.24,36.62,37.23,665500.0,26.5234,26.775,26.3293,26.7679,665500.0
2012-03-21 10:30:00,37.23,37.26,37.06,37.11,586500.0,26.7679,26.7894,26.6456,26.6816,586500.0
2012-03-21 11:00:00,37.1,37.11,36.82,36.94,275500.0,26.6744,26.6816,26.4731,26.5594,275500.0
2012-03-21 11:30:00,36.95,37.08,36.92,36.96,223000.0,26.5665,26.66,26.545,26.5737,223000.0
2012-03-21 12:00:00,36.97,37.14,36.96,37.05,245500.0,26.5809,26.7031,26.5737,26.6384,245500.0
2012-03-21 12:30:00,37.04,37.09,37.0,37.02,390500.0,26.6313,26.6672,26.6025,26.6169,390500.0
2012-03-21 13:00:00,37.02,37.06,36.92,37.05,313500.0,26.6169,26.6456,26.545,26.6384,313500.0
2012-03-21 13:30:00,37.04,37.11,37.02,37.1,246500.0,26.6313,26.6816,26.6169,26.6744,246500.0
2012-03-21 14:00:00,37.08,37.14,37.0,37.06,308000.0,26.66,26.7031,26.6025,26.6456,308000.0
2012-03-21 14:30:00,37.09,37.21,37.02,37.13,499500.0,26.6672,26.7535,26.6169,26.696,499500.0
2012-03-21 15:00:00,37.15,37.33,37.15,37.27,530000.0,26.7103,26.8398,26.7103,26.7966,530000.0
2012-03-21 15:30:00,37.27,37.33,37.2,37.22,861500.0,26.7966,26.8398,26.7463,26.7607,861500.0
2012-03-22 09:30:00,36.8,37.27,36.8,36.89,688000.0,26.4587,26.7966,26.4587,26.5234,688000.0
2012-03-22 10:00:00,36.94,36.94,36.64,36.66,697500.0,26.5594,26.5594,26.3437,26.358,697500.0
2012-03-22 10:30:00,36.65,36.74,36.42,36.47,620500.0,26.3508,26.4156,26.1855,26.2214,620500.0
2012-03-22 11:00:00,36.44,36.56,36.34,36.51,628000.0,26.1999,26.2861,26.128,26.2502,628000.0
2012-03-22 11:30:00,36.51,36.8,36.51,36.73,593500.0,26.2502,26.4587,26.2502,26.4084,593500.0
2012-03-22 12:00:00,36.75,36.76,36.63,36.63,533000.0,26.4227,26.4299,26.3365,26.3365,533000.0
2012-03-22 12:30:00,36.67,36.67,36.51,36.57,317500.0,26.3652,26.3652,26.2502,26.2933,317500.0
2012-03-22 13:00:00,36.58,36.61,36.47,36.59,318000.0,26.3005,26.3221,26.2214,26.3077,318000.0
2012-03-22 13:30:00,36.61,36.64,36.51,36.53,224500.0,26.3221,26.3437,26.2502,26.2646,224500.0
2012-03-22 14:00:00,36.53,36.58,36.44,36.52,338000.0,26.2646,26.3005,26.1999,26.2574,338000.0
2012-03-22 14:30:00,36.49,36.52,36.34,36.36,275000.0,26.2358,26.2574,26.128,26.1423,275000.0
2012-03-22 15:00:00,36.36,36.36,36.16,36.31,785500.0,26.1423,26.1423,25.9985,26.1064,785500.0
2012-03-22 15:30:00,36.31,36.54,36.22,36.48,976500.0,26.1064,26.2718,26.0417,26.2286,976500.0
2012-03-23 09:30:00,36.98,37.26,36.77,37.1,1511500.0,26.5881,26.7894,26.4371,26.6744,1511500.0
2012-03-23 10:00:00,37.07,37.1,36.81,37.01,948500.0,26.6528,26.6744,26.4659,26.6097,948500.0
2012-03-23 10:30:00,37.0,37.57,36.99,37.46,909500.0,26.6025,27.0123,26.5953,26.9332,909500.0
2012-03-23 11:00:00,37.47,37.6,37.3,37.5,858500.0,26.9404,27.0339,26.8182,26.962,858500.0
2012-03-23 11:30:00,37.52,37.56,37.34,37.49,534000.0,26.9764,27.0051,26.8469,26.9548,534000.0
2012-03-23 12:00:00,37.49,37.59,37.45,37.53,556000.0,26.9548,27.0267,26.926,26.9836,556000.0
2012-03-23 12:30:00,37.53,37.59,37.48,37.5,375000.0,26.9836,27.0267,26.9476,26.962,375000.0
2012-03-23 13:00:00,37.52,37.77,37.43,37.73,501500.0,26.9764,27.1561,26.9117,27.1274,501500.0
2012-03-23 13:30:00,37.76,37.78,37.56,37.56,369500.0,27.1489,27.1633,27.0051,27.0051,369500.0
2012-03-23 14:00:00,37.54,37.8,37.47,37.8,475500.0,26.9907,27.1777,26.9404,27.1777,475500.0
2012-03-23 14:30:00,37.78,37.86,37.68,37.79,633500.0,27.1633,27.2208,27.0914,27.1705,633500.0
2012-03-23 15:00:00,37.79,37.83,37.67,37.79,819500.0,27.1705,27.1992,27.0842,27.1705,819500.0
2012-03-23 15:30:00,37.79,37.83,37.68,37.75,1388000.0,27.1705,27.1992,27.0914,27.1417,1388000.0
2012-03-26 09:30:00,38.01,38.28,37.86,37.97,1901000.0,27.3287,27.5228,27.2208,27.2999,1901000.0
2012-03-26 10:00:00,37.94,38.01,37.55,37.62,833000.0,27.2783,27.3287,26.9979,27.0483,833000.0
2012-03-26 10:30:00,37.62,37.68,37.4,37.46,834000.0,27.0483,27.0914,26.8901,26.9332,834000.0
2012-03-26 11:00:00,37.46,37.47,37.21,37.31,995500.0,26.9332,26.9404,26.7535,26.8254,995500.0
2012-03-26 11:30:00,37.31,37.43,37.3,37.39,446000.0,26.8254,26.9117,26.8182,26.8829,446000.0
2012-03-26 12:00:00,37.39,37.4,37.18,37.24,539000.0,26.8829,26.8901,26.7319,26.775,539000.0
2012-03-26 12:30:00,37.24,37.26,37.16,37.17,469000.0,26.775,26.7894,26.7175,26.7247,469000.0
2012-03-26 13:00:00,37.17,37.33,37.12,37.3,527500.0,26.7247,26.8398,26.6888,26.8182,527500.0
2012-03-26 13:30:00,37.29,37.32,37.25,37.26,411000.0,26.811,26.8326,26.7822,26.7894,411000.0
2012-03-26 14:00:00,37.26,37.43,37.25,37.42,683500.0,26.7894,26.9117,26.7822,26.9045,683500.0
2012-03-26 14:30:00,37.41,37.52,37.39,37.48,534500.0,26.8973,26.9764,26.8829,26.9476,534500.0
2012-03-26 15:00:00,37.48,37.59,37.46,37.48,389500.0,26.9476,27.0267,26.9332,26.9476,389500.0
2012-03-26 15:30:00,37.5,37.64,37.48,37.61,784000.0,26.962,27.0626,26.9476,27.0411,784000.0
2012-03-27 09:30:00,37.65,38.28,37.5,38.08,1475000.0,27.0698,27.5228,26.962,27.379,1475000.0
2012-03-27 10:00:00,38.08,38.2,37.93,37.97,647500.0,27.379,27.4653,27.2711,27.2999,647500.0
2012-03-27 10:30:00,38.01,38.1,37.76,37.76,630000.0,27.3287,27.3934,27.1489,27.1489,630000.0
2012-03-27 11:00:00,37.75,37.93,37.71,37.91,502000.0,27.1417,27.2711,27.113,27.2568,502000.0
2012-03-27 11:30:00,37.88,37.9,37.76,37.84,182500.0,27.2352,27.2496,27.1489,27.2064,182500.0
2012-03-27 12:00:00,37.84,37.9,37.79,37.83,281000.0,27.2064,27.2496,27.1705,27.1992,281000.0
2012-03-27 12:30:00,37.8,37.82,37.72,37.79,198500.0,27.1777,27.1921,27.1202,27.1705,198500.0
2012-03-27 13:00:00,37.81,37.9,37.73,37.86,214000.0,27.1849,27.2496,27.1274,27.2208,214000.0
2012-03-27 13:30:00,37.87,37.92,37.81,37.87,184000.0,27.228,27.264,27.1849,27.228,184000.0
2012-03-27 14:00:00,37.88,37.93,37.82,37.85,329000.0,27.2352,27.2711,27.1921,27.2136,329000.0
2012-03-27 14:30:00,37.87,37.89,37.76,37.81,336500.0,27.228,27.2424,27.1489,27.1849,336500.0
2012-03-27 15:00:00,37.8,37.82,37.57,37.57,456000.0,27.1777,27.1921,27.0123,27.0123,456000.0
2012-03-27 15:30:00,37.59,37.65,37.45,37.5,936000.0,27.0267,27.0698,26.926,26.962,936000.0
2012-03-28 09:30:00,37.56,37.58,36.91,37.03,752000.0,27.0051,27.0195,26.5378,26.6241,752000.0
2012-03-28 10:00:00,37.02,37.12,36.7,36.77,819000.0,26.6169,26.6888,26.3868,26.4371,819000.0
2012-03-28 10:30:00,36.77,36.78,36.26,36.4,915500.0,26.4371,26.4443,26.0704,26.1711,915500.0
2012-03-28 11:00:00,36.4,36.62,36.38,36.48,897000.0,26.1711,26.3293,26.1567,26.2286,897000.0
2012-03-28 11:30:00,36.48,36.54,36.13,36.23,624000.0,26.2286,26.2718,25.977,26.0489,624000.0
2012-03-28 12:00:00,36.24,36.3,36.01,36.3,799500.0,26.0561,26.0992,25.8907,26.0992,799500.0
2012-03-28 12:30:00,36.31,36.43,36.26,36.38,505500.0,26.1064,26.1927,26.0704,26.1567,505500.0
2012-03-28 13:00:00,36.37,36.45,36.24,36.33,353500.0,26.1495,26.207,26.0561,26.1208,353500.0
2012-03-28 13:30:00,36.32,36.5,36.27,36.48,328000.0,26.1136,26.243,26.0776,26.2286,328000.0
2012-03-28 14:00:00,36.5,36.5,36.35,36.41,330000.0,26.243,26.243,26.1352,26.1783,330000.0
2012-03-28 14:30:00,36.41,36.61,36.38,36.54,330500.0,26.1783,26.3221,26.1567,26.2718,330500.0
2012-03-28 15:00:00,36.54,36.64,36.46,36.53,436500.0,26.2718,26.3437,26.2142,26.2646,436500.0
2012-03-28 15:30:00,36.52,36.66,36.51,36.62,973500.0,26.2574,26.358,26.2502,26.3293,973500.0
2012-03-29 09:30:00,36.29,36.45,35.83,35.92,1597000.0,26.092,26.207,25.7613,25.826,1597000.0
2012-03-29 10:00:00,35.93,35.99,35.3,35.3,1717000.0,25.8332,25.8763,25.3802,25.3802,1717000.0
2012-03-29 10:30:00,35.3,35.49,35.04,35.47,1732000.0,25.3802,25.5168,25.1933,25.5024,1732000.0
2012-03-29 11:00:00,35.46,35.6,35.25,35.26,1012500.0,25.4953,25.5959,25.3443,25.3515,1012500.0
2012-03-29 11:30:00,35.26,35.35,35.12,35.17,733000.0,25.3515,25.4162,25.2508,25.2867,733000.0
2012-03-29 12:00:00,35.19,35.38,35.14,35.25,698500.0,25.3011,25.4377,25.2652,25.3443,698500.0
2012-03-29 12:30:00,35.27,35.33,35.14,35.32,375500.0,25.3586,25.4018,25.2652,25.3946,375500.0
2012-03-29 13:00:00,35.3,35.41,35.26,35.3,458500.0,25.3802,25.4593,25.3515,25.3802,458500.0
2012-03-29 13:30:00,35.29,35.37,35.22,35.3,723000.0,25.373,25.4305,25.3227,25.3802,723000.0
2012-03-29 14:00:00,35.31,35.51,35.3,35.49,893000.0,25.3874,25.5312,25.3802,25.5168,893000.0
2012-03-29 14:30:00,35.49,35.74,35.41,35.74,726000.0,25.5168,25.6966,25.4593,25.6966,726000.0
2012-03-29 15:00:00,35.71,35.92,35.64,35.92,961000.0,25.675,25.826,25.6247,25.826,961000.0
2012-03-29 15:30:00,35.92,35.98,35.81,35.9,939500.0,25.826,25.8691,25.7469,25.8116,939500.0
2012-03-30 09:30:00,36.59,36.75,36.27,36.65,1571500.0,26.3077,26.4227,26.0776,26.3508,1571500.0
2012-03-30 10:00:00,36.65,36.96,36.18,36.29,1482000.0,26.3508,26.5737,26.0129,26.092,1482000.0
2012-03-30 10:30:00,36.28,36.6,36.05,36.6,949000.0,26.0848,26.3149,25.9195,26.3149,949000.0
2012-03-30 11:00:00,36.62,36.83,36.5,36.57,735500.0,26.3293,26.4803,26.243,26.2933,735500.0
2012-03-30 11:30:00,36.57,36.81,36.51,36.67,547500.0,26.2933,26.4659,26.2502,26.3652,547500.0
2012-03-30 12:00:00,36.67,36.74,36.52,36.73,308000.0,26.3652,26.4156,26.2574,26.4084,308000.0
2012-03-30 12:30:00,36.71,36.89,36.67,36.8,588000.0,26.394,26.5234,26.3652,26.4587,588000.0
2012-03-30 13:00:00,36.81,36.82,36.75,36.75,331000.0,26.4659,26.4731,26.4227,26.4227,331000.0
2012-03-30 13:30:00,36.75,36.8,36.69,36.7,328500.0,26.4227,26.4587,26.3796,26.3868,328500.0
2012-03-30 14:00:00,36.69,36.8,36.65,36.68,279000.0,26.3796,26.4587,26.3508,26.3724,279000.0
2012-03-30 14:30:00,36.68,36.85,36.68,36.69,523500.0,26.3724,26.4946,26.3724,26.3796,523500.0
2012-03-30 15:00:00,36.7,36.76,36.62,36.64,315500.0,26.3868,26.4299,26.3293,26.3437,315500.0
2012-03-30 15:30:00,36.65,36.67,36.49,36.53,797500.0,26.3508,26.3652,26.2358,26.2646,797500.0
2012-04-02 09:30:00,36.64,36.9,36.33,36.59,1019500.0,26.3437,26.5306,26.1208,26.3077,1019500.0
2012-04-02 10:00:00,36.59,36.88,36.58,36.81,659500.0,26.3077,26.5162,26.3005,26.4659,659500.0
2012-04-02 10:30:00,36.81,36.96,36.66,36.94,427000.0,26.4659,26.5737,26.358,26.5594,427000.0
2012-04-02 11:00:00,36.93,37.05,36.79,36.95,353500.0,26.5522,26.6384,26.4515,26.5665,353500.0
2012-04-02 11:30:00,36.96,37.27,36.94,37.24,440500.0,26.5737,26.7966,26.5594,26.775,440500.0
2012-04-02 12:00:00,37.23,37.28,37.07,37.17,399000.0,26.7679,26.8038,26.6528,26.7247,399000.0
2012-04-02 12:30:00,37.19,37.54,37.16,37.51,566500.0,26.7391,26.9907,26.7175,26.9692,566500.0
2012-04-02 13:00:00,37.51,37.55,37.43,37.53,376500.0,26.9692,26.9979,26.9117,26.9836,376500.0
2012-04-02 13:30:00,37.53,37.6,37.49,37.59,424500.0,26.9836,27.0339,26.9548,27.0267,424500.0
2012-04-02 14:00:00,37.6,37.66,37.53,37.55,409500.0,27.0339,27.077,26.9836,26.9979,409500.0
2012-04-02 14:30:00,37.55,37.63,37.48,37.6,432500.0,26.9979,27.0555,26.9476,27.0339,432500.0
2012-04-02 15:00:00,37.61,37.62,37.5,37.59,502000.0,27.0411,27.0483,26.962,27.0267,502000.0
2012-04-02 15:30:00,37.59,37.61,37.44,37.56,1082500.0,27.0267,27.0411,26.9188,27.0051,1082500.0
2012-04-03 09:30:00,37.59,37.96,37.23,37.44,1196000.0,27.0267,27.2927,26.7679,26.9188,1196000.0
2012-04-03 10:00:00,37.41,37.64,37.25,37.64,884500.0,26.8973,27.0626,26.7822,27.0626,884500.0
2012-04-03 10:30:00,37.6,37.88,37.6,37.79,1219500.0,27.0339,27.2352,27.0339,27.1705,1219500.0
2012-04-03 11:00:00,37.8,37.94,37.68,37.75,582000.0,27.1777,27.2783,27.0914,27.1417,582000.0
2012-04-03 11:30:00,37.74,37.74,37.47,37.49,408000.0,27.1345,27.1345,26.9404,26.9548,408000.0
2012-04-03 12:00:00,37.49,37.51,37.37,37.47,230500.0,26.9548,26.9692,26.8685,26.9404,230500.0
2012-04-03 12:30:00,37.48,37.6,37.39,37.6,358500.0,26.9476,27.0339,26.8829,27.0339,358500.0
2012-04-03 13:00:00,37.6,37.68,37.52,37.58,444000.0,27.0339,27.0914,26.9764,27.0195,444000.0
2012-04-03 13:30:00,37.59,37.71,37.52,37.63,136500.0,27.0267,27.113,26.9764,27.0555,136500.0
2012-04-03 14:00:00,37.62,37.65,37.34,37.36,374500.0,27.0483,27.0698,26.8469,26.8613,374500.0
2012-04-03 14:30:00,37.36,37.44,37.26,37.4,372500.0,26.8613,26.9188,26.7894,26.8901,372500.0
2012-04-03 15:00:00,37.42,37.58,37.4,37.48,322500.0,26.9045,27.0195,26.8901,26.9476,322500.0
2012-04-03 15:30:00,37.47,37.69,37.46,37.66,673000.0,26.9404,27.0986,26.9332,27.077,673000.0
2012-04-04 09:30:00,37.19,37.61,37.11,37.42,685000.0,26.7391,27.0411,26.6816,26.9045,685000.0
2012-04-04 10:00:00,37.42,37.49,37.14,37.22,625000.0,26.9045,26.9548,26.7031,26.7607,625000.0
2012-04-04 10:30:00,37.22,37.22,37.02,37.14,662500.0,26.7607,26.7607,26.6169,26.7031,662500.0
2012-04-04 11:00:00,37.14,37.44,37.13,37.42,1093000.0,26.7031,26.9188,26.696,26.9045,1093000.0
2012-04-04 11:30:00,37.43,37.65,37.39,37.64,1227000.0,26.9117,27.0698,26.8829,27.0626,1227000.0
2012-04-04 12:00:00,37.65,37.74,37.48,37.55,486500.0,27.0698,27.1345,26.9476,26.9979,486500.0
2012-04-04 12:30:00,37.56,37.64,37.52,37.61,246500.0,27.0051,27.0626,26.9764,27.0411,246500.0
2012-04-04 13:00:00,37.63,37.63,37.22,37.22,189000.0,27.0555,27.0555,26.7607,26.7607,189000.0
2012-04-04 13:30:00,37.21,37.42,37.19,37.41,216000.0,26.7535,26.9045,26.7391,26.8973,216000.0
2012-04-04 14:00:00,37.41,37.6,37.39,37.5,457000.0,26.8973,27.0339,26.8829,26.962,457000.0
2012-04-04 14:30:00,37.51,37.55,37.29,37.4,458000.0,26.9692,26.9979,26.811,26.8901,458000.0
2012-04-04 15:00:00,37.4,37.47,37.28,37.45,370000.0,26.8901,26.9404,26.8038,26.926,370000.0
2012-04-04 15:30:00,37.46,37.52,37.39,37.42,756500.0,26.9332,26.9764,26.8829,26.9045,756500.0
2012-04-05 09:30:00,37.46,37.99,37.4,37.75,1182000.0,26.9332,27.3143,26.8901,27.1417,1182000.0
2012-04-05 10:00:00,37.73,37.88,37.53,37.75,1010500.0,27.1274,27.2352,26.9836,27.1417,1010500.0
2012-04-05 10:30:00,37.76,37.79,37.61,37.74,431500.0,27.1489,27.1705,27.0411,27.1345,431500.0
2012-04-05 11:00:00,37.74,37.79,37.61,37.73,230500.0,27.1345,27.1705,27.0411,27.1274,230500.0
2012-04-05 11:30:00,37.72,37.73,37.42,37.55,372500.0,27.1202,27.1274,26.9045,26.9979,372500.0
2012-04-05 12:00:00,37.55,37.58,37.36,37.39,329000.0,26.9979,27.0195,26.8613,26.8829,329000.0
2012-04-05 12:30:00,37.4,37.4,37.21,37.23,195500.0,26.8901,26.8901,26.7535,26.7679,195500.0
2012-04-05 13:00:00,37.23,37.41,37.23,37.35,220500.0,26.7679,26.8973,26.7679,26.8541,220500.0
2012-04-05 13:30:00,37.33,37.38,37.11,37.18,280000.0,26.8398,26.8757,26.6816,26.7319,280000.0
2012-04-05 14:00:00,37.15,37.24,37.01,37.15,245500.0,26.7103,26.775,26.6097,26.7103,245500.0
2012-04-05 14:30:00,37.15,37.19,37.08,37.15,156500.0,26.7103,26.7391,26.66,26.7103,156500.0
2012-04-05 15:00:00,37.15,37.22,37.12,37.19,223500.0,26.7103,26.7607,26.6888,26.7391,223500.0
2012-04-05 15:30:00,37.22,37.44,37.19,37.34,1048000.0,26.7607,26.9188,26.7391,26.8469,1048000.0
2012-04-09 09:30:00,36.64,37.13,36.61,36.64,741000.0,26.3437,26.696,26.3221,26.3437,741000.0
2012-04-09 10:00:00,36.65,36.81,36.52,36.63,1093500.0,26.3508,26.4659,26.2574,26.3365,1093500.0
2012-04-09 10:30:00,36.63,36.75,36.6,36.64,543500.0,26.3365,26.4227,26.3149,26.3437,543500.0
2012-04-09 11:00:00,36.66,36.72,36.45,36.51,457500.0,26.358,26.4012,26.207,26.2502,457500.0
2012-04-09 11:30:00,36.53,36.57,36.35,36.38,473000.0,26.2646,26.2933,26.1352,26.1567,473000.0
2012-04-09 12:00:00,36.39,36.61,36.38,36.61,350500.0,26.1639,26.3221,26.1567,26.3221,350500.0
2012-04-09 12:30:00,36.62,36.72,36.52,36.58,509500.0,26.3293,26.4012,26.2574,26.3005,509500.0
2012-04-09 13:00:00,36.59,36.67,36.49,36.5,188500.0,26.3077,26.3652,26.2358,26.243,188500.0
2012-04-09 13:30:00,36.5,36.55,36.44,36.54,172500.0,26.243,26.2789,26.1999,26.2718,172500.0
2012-04-09 14:00:00,36.56,36.57,36.49,36.51,160500.0,26.2861,26.2933,26.2358,26.2502,160500.0
2012-04-09 14:30:00,36.49,36.66,36.49,36.64,206000.0,26.2358,26.358,26.2358,26.3437,206000.0
2012-04-09 15:00:00,36.64,36.69,36.58,36.58,242000.0,26.3437,26.3796,26.3005,26.3005,242000.0
2012-04-09 15:30:00,36.58,36.65,36.53,36.55,770000.0,26.3005,26.3508,26.2646,26.2789,770000.0
2012-04-10 09:30:00,36.3,36.59,36.16,36.37,869500.0,26.0992,26.3077,25.9985,26.1495,869500.0
2012-04-10 10:00:00,36.36,36.75,36.36,36.47,1271000.0,26.1423,26.4227,26.1423,26.2214,1271000.0
2012-04-10 10:30:00,36.46,36.67,36.16,36.22,795000.0,26.2142,26.3652,25.9985,26.0417,795000.0
2012-04-10 11:00:00,36.22,36.24,36.01,36.06,663500.0,26.0417,26.0561,25.8907,25.9266,663500.0
2012-04-10 11:30:00,36.04,36.18,35.88,35.95,602000.0,25.9123,26.0129,25.7972,25.8476,602000.0
2012-04-10 12:00:00,35.95,36.14,35.84,36.06,619000.0,25.8476,25.9842,25.7685,25.9266,619000.0
2012-04-10 12:30:00,36.09,36.15,35.95,36.05,345500.0,25.9482,25.9914,25.8476,25.9195,345500.0
2012-04-10 13:00:00,36.05,36.14,35.8,35.88,282000.0,25.9195,25.9842,25.7397,25.7972,282000.0
2012-04-10 13:30:00,35.89,36.09,35.86,35.98,265000.0,25.8044,25.9482,25.7828,25.8691,265000.0
2012-04-10 14:00:00,35.98,36.02,35.65,35.75,333000.0,25.8691,25.8979,25.6319,25.7038,333000.0
2012-04-10 14:30:00,35.75,35.82,35.64,35.74,328500.0,25.7038,25.7541,25.6247,25.6966,328500.0
2012-04-10 15:00:00,35.75,35.8,35.66,35.76,442000.0,25.7038,25.7397,25.639,25.7109,442000.0
2012-04-10 15:30:00,35.75,35.97,35.75,35.81,853500.0,25.7038,25.8619,25.7038,25.7469,853500.0
2012-04-11 09:30:00,36.33,36.66,36.31,36.49,1563500.0,26.1208,26.358,26.1064,26.2358,1563500.0
2012-04-11 10:00:00,36.49,36.68,36.34,36.55,872500.0,26.2358,26.3724,26.128,26.2789,872500.0
2012-04-11 10:30:00,36.55,36.8,36.52,36.8,786500.0,26.2789,26.4587,26.2574,26.4587,786500.0
2012-04-11 11:00:00,36.8,36.84,36.64,36.66,576000.0,26.4587,26.4875,26.3437,26.358,576000.0
2012-04-11 11:30:00,36.68,36.72,36.42,36.42,384000.0,26.3724,26.4012,26.1855,26.1855,384000.0
2012-04-11 12:00:00,36.42,36.5,36.34,36.41,334500.0,26.1855,26.243,26.128,26.1783,334500.0
2012-04-11 12:30:00,36.38,36.45,36.28,36.42,194000.0,26.1567,26.207,26.0848,26.1855,194000.0
2012-04-11 13:00:00,36.42,36.46,36.35,36.42,188500.0,26.1855,26.2142,26.1352,26.1855,188500.0
2012-04-11 13:30:00,36.44,36.6,36.41,36.54,203000.0,26.1999,26.3149,26.1783,26.2718,203000.0
2012-04-11 14:00:00,36.53,36.59,36.37,36.49,269000.0,26.2646,26.3077,26.1495,26.2358,269000.0
2012-04-11 14:30:00,36.5,36.6,36.37,36.49,374500.0,26.243,26.3149,26.1495,26.2358,374500.0
2012-04-11 15:00:00,36.49,36.56,36.35,36.42,322500.0,26.2358,26.2861,26.1352,26.1855,322500.0
2012-04-11 15:30:00,36.43,36.49,36.28,36.37,544500.0,26.1927,26.2358,26.0848,26.1495,544500.0
2012-04-12 09:30:00,36.56,37.4,36.47,37.33,1452000.0,26.2861,26.8901,26.2214,26.8398,1452000.0
2012-04-12 10:00:00,37.34,37.54,37.28,37.32,748500.0,26.8469,26.9907,26.8038,26.8326,748500.0
2012-04-12 10:30:00,37.35,37.59,37.33,37.54,789000.0,26.8541,27.0267,26.8398,26.9907,789000.0
2012-04-12 11:00:00,37.55,37.73,37.53,37.54,643000.0,26.9979,27.1274,26.9836,26.9907,643000.0
2012-04-12 11:30:00,37.54,37.76,37.54,37.72,436500.0,26.9907,27.1489,26.9907,27.1202,436500.0
2012-04-12 12:00:00,37.73,37.85,37.62,37.83,494500.0,27.1274,27.2136,27.0483,27.1992,494500.0
2012-04-12 12:30:00,37.82,38.06,37.81,38.0,778000.0,27.1921,27.3646,27.1849,27.3215,778000.0
2012-04-12 13:00:00,38.0,38.1,37.76,37.77,547500.0,27.3215,27.3934,27.1489,27.1561,547500.0
2012-04-12 13:30:00,37.77,37.9,37.71,37.79,431000.0,27.1561,27.2496,27.113,27.1705,431000.0
2012-04-12 14:00:00,37.78,37.96,37.75,37.87,325500.0,27.1633,27.2927,27.1417,27.228,325500.0
2012-04-12 14:30:00,37.88,37.93,37.78,37.87,396500.0,27.2352,27.2711,27.1633,27.228,396500.0
2012-04-12 15:00:00,37.87,37.98,37.8,37.82,454500.0,27.228,27.3071,27.1777,27.1921,454500.0
2012-04-12 15:30:00,37.82,37.87,37.72,37.76,824500.0,27.1921,27.228,27.1202,27.1489,824500.0
2012-04-13 09:30:00,37.8,38.18,37.4,37.83,1716000.0,27.1777,27.4509,26.8901,27.1992,1716000.0
2012-04-13 10:00:00,37.83,37.84,37.3,37.43,1106500.0,27.1992,27.2064,26.8182,26.9117,1106500.0
2012-04-13 10:30:00,37.45,37.48,37.18,37.33,717000.0,26.926,26.9476,26.7319,26.8398,717000.0
2012-04-13 11:00:00,37.34,37.39,37.12,37.17,477000.0,26.8469,26.8829,26.6888,26.7247,477000.0
2012-04-13 11:30:00,37.15,37.37,37.11,37.27,448500.0,26.7103,26.8685,26.6816,26.7966,448500.0
2012-04-13 12:00:00,37.27,37.42,37.25,37.34,302000.0,26.7966,26.9045,26.7822,26.8469,302000.0
2012-04-13 12:30:00,37.35,37.53,37.35,37.46,173000.0,26.8541,26.9836,26.8541,26.9332,173000.0
2012-04-13 13:00:00,37.44,37.59,37.36,37.49,882000.0,26.9188,27.0267,26.8613,26.9548,882000.0
2012-04-13 13:30:00,37.48,37.55,37.38,37.38,175000.0,26.9476,26.9979,26.8757,26.8757,175000.0
2012-04-13 14:00:00,37.38,37.59,37.37,37.46,150500.0,26.8757,27.0267,26.8685,26.9332,150500.0
2012-04-13 14:30:00,37.48,37.63,37.4,37.41,229000.0,26.9476,27.0555,26.8901,26.8973,229000.0
2012-04-13 15:00:00,37.4,37.5,37.39,37.41,732000.0,26.8901,26.962,26.8829,26.8973,732000.0
2012-04-13 15:30:00,37.41,37.48,37.21,37.26,749000.0,26.8973,26.9476,26.7535,26.7894,749000.0
2012-04-16 09:30:00,37.44,37.79,36.54,36.8,1737500.0,26.9188,27.1705,26.2718,26.4587,1737500.0
2012-04-16 10:00:00,36.8,36.89,36.42,36.64,856000.0,26.4587,26.5234,26.1855,26.3437,856000.0
2012-04-16 10:30:00,36.63,37.0,36.54,36.91,703500.0,26.3365,26.6025,26.2718,26.5378,703500.0
2012-04-16 11:00:00,36.9,37.01,36.64,36.64,645000.0,26.5306,26.6097,26.3437,26.3437,645000.0
2012-04-16 11:30:00,36.62,36.66,36.33,36.33,476000.0,26.3293,26.358,26.1208,26.1208,476000.0
2012-04-16 12:00:00,36.33,36.51,36.33,36.42,291000.0,26.1208,26.2502,26.1208,26.1855,291000.0
2012-04-16 12:30:00,36.42,36.53,36.36,36.48,218000.0,26.1855,26.2646,26.1423,26.2286,218000.0
2012-04-16 13:00:00,36.44,36.54,36.35,36.44,240500.0,26.1999,26.2718,26.1352,26.1999,240500.0
2012-04-16 13:30:00,36.43,36.84,36.42,36.79,378000.0,26.1927,26.4875,26.1855,26.4515,378000.0
2012-04-16 14:00:00,36.77,36.87,36.69,36.69,232500.0,26.4371,26.509,26.3796,26.3796,232500.0
2012-04-16 14:30:00,36.68,36.73,36.6,36.63,382500.0,26.3724,26.4084,26.3149,26.3365,382500.0
2012-04-16 15:00:00,36.64,36.71,36.54,36.68,587500.0,26.3437,26.394,26.2718,26.3724,587500.0
2012-04-16 15:30:00,36.67,36.68,36.51,36.56,819500.0,26.3652,26.3724,26.2502,26.2861,819500.0
2012-04-17 09:30:00,36.79,37.24,36.5,36.99,988000.0,26.4515,26.775,26.243,26.5953,988000.0
2012-04-17 10:00:00,37.0,37.27,36.96,37.07,587500.0,26.6025,26.7966,26.5737,26.6528,587500.0
2012-04-17 10:30:00,37.07,37.32,37.07,37.27,705000.0,26.6528,26.8326,26.6528,26.7966,705000.0
2012-04-17 11:00:00,37.29,37.55,37.24,37.53,576000.0,26.811,26.9979,26.775,26.9836,576000.0
2012-04-17 11:30:00,37.52,37.52,37.31,37.41,299000.0,26.9764,26.9764,26.8254,26.8973,299000.0
2012-04-17 12:00:00,37.43,37.5,37.29,37.44,161500.0,26.9117,26.962,26.811,26.9188,161500.0
2012-04-17 12:30:00,37.45,37.47,37.34,37.36,98000.0,26.926,26.9404,26.8469,26.8613,98000.0
2012-04-17 13:00:00,37.37,37.44,37.33,37.4,153000.0,26.8685,26.9188,26.8398,26.8901,153000.0
2012-04-17 13:30:00,37.39,37.42,37.29,37.41,321500.0,26.8829,26.9045,26.811,26.8973,321500.0
2012-04-17 14:00:00,37.39,37.47,37.37,37.43,235500.0,26.8829,26.9404,26.8685,26.9117,235500.0
2012-04-17 14:30:00,37.41,37.46,37.38,37.43,199500.0,26.8973,26.9332,26.8757,26.9117,199500.0
2012-04-17 15:00:00,37.42,37.43,37.3,37.35,372500.0,26.9045,26.9117,26.8182,26.8541,372500.0
2012-04-17 15:30:00,37.34,37.42,37.23,37.33,684000.0,26.8469,26.9045,26.7679,26.8398,684000.0
2012-04-18 09:30:00,37.06,37.72,36.98,37.67,777500.0,26.6456,27.1202,26.5881,27.0842,777500.0
2012-04-18 10:00:00,37.68,37.9,37.47,37.7,959500.0,27.0914,27.2496,26.9404,27.1058,959500.0
2012-04-18 10:30:00,37.7,37.97,37.63,37.88,1025000.0,27.1058,27.2999,27.0555,27.2352,1025000.0
2012-04-18 11:00:00,37.88,37.92,37.46,37.61,884000.0,27.2352,27.264,26.9332,27.0411,884000.0
2012-04-18 11:30:00,37.61,37.62,37.33,37.39,817500.0,27.0411,27.0483,26.8398,26.8829,817500.0
2012-04-18 12:00:00,37.37,37.43,37.2,37.21,340000.0,26.8685,26.9117,26.7463,26.7535,340000.0
2012-04-18 12:30:00,37.2,37.29,37.11,37.29,274500.0,26.7463,26.811,26.6816,26.811,274500.0
2012-04-18 13:00:00,37.27,37.34,37.11,37.14,242500.0,26.7966,26.8469,26.6816,26.7031,242500.0
2012-04-18 13:30:00,37.13,37.16,36.92,36.96,587000.0,26.696,26.7175,26.545,26.5737,587000.0
2012-04-18 14:00:00,36.98,37.24,36.94,37.22,472000.0,26.5881,26.775,26.5594,26.7607,472000.0
2012-04-18 14:30:00,37.22,37.32,37.2,37.25,505500.0,26.7607,26.8326,26.7463,26.7822,505500.0
2012-04-18 15:00:00,37.25,37.44,37.24,37.37,560000.0,26.7822,26.9188,26.775,26.8685,560000.0
2012-04-18 15:30:00,37.37,37.39,37.21,37.26,588000.0,26.8685,26.8829,26.7535,26.7894,588000.0
2012-04-19 09:30:00,37.36,37.57,36.96,37.49,641500.0,26.8613,27.0123,26.5737,26.9548,641500.0
2012-04-19 10:00:00,37.48,37.53,37.14,37.41,439000.0,26.9476,26.9836,26.7031,26.8973,439000.0
2012-04-19 10:30:00,37.43,37.68,37.36,37.41,300000.0,26.9117,27.0914,26.8613,26.8973,300000.0
2012-04-19 11:00:00,37.36,37.5,37.31,37.33,273500.0,26.8613,26.962,26.8254,26.8398,273500.0
2012-04-19 11:30:00,37.33,37.44,37.28,37.36,318500.0,26.8398,26.9188,26.8038,26.8613,318500.0
2012-04-19 12:00:00,37.35,37.35,37.2,37.3,208000.0,26.8541,26.8541,26.7463,26.8182,208000.0
2012-04-19 12:30:00,37.26,37.32,37.22,37.24,134000.0,26.7894,26.8326,26.7607,26.775,134000.0
2012-04-19 13:00:00,37.23,37.25,37.1,37.14,284000.0,26.7679,26.7822,26.6744,26.7031,284000.0
2012-04-19 13:30:00,37.17,37.25,37.12,37.12,149500.0,26.7247,26.7822,26.6888,26.6888,149500.0
2012-04-19 14:00:00,37.11,37.22,36.88,36.89,472000.0,26.6816,26.7607,26.5162,26.5234,472000.0
2012-04-19 14:30:00,36.89,37.0,36.83,36.94,292500.0,26.5234,26.6025,26.4803,26.5594,292500.0
2012-04-19 15:00:00,36.95,37.03,36.87,36.99,267000.0,26.5665,26.6241,26.509,26.5953,267000.0
2012-04-19 15:30:00,36.98,37.21,36.95,37.15,489000.0,26.5881,26.7535,26.5665,26.7103,489000.0
2012-04-20 09:30:00,37.29,37.72,37.21,37.68,1050000.0,26.811,27.1202,26.7535,27.0914,1050000.0
2012-04-20 10:00:00,37.68,37.68,37.38,37.53,506500.0,27.0914,27.0914,26.8757,26.9836,506500.0
2012-04-20 10:30:00,37.53,37.6,37.41,37.44,472000.0,26.9836,27.0339,26.8973,26.9188,472000.0
2012-04-20 11:00:00,37.46,37.54,37.38,37.48,434000.0,26.9332,26.9907,26.8757,26.9476,434000.0
2012-04-20 11:30:00,37.48,37.53,37.42,37.5,144500.0,26.9476,26.9836,26.9045,26.962,144500.0
2012-04-20 12:00:00,37.48,37.53,37.43,37.49,89000.0,26.9476,26.9836,26.9117,26.9548,89000.0
2012-04-20 12:30:00,37.51,37.65,37.5,37.62,173000.0,26.9692,27.0698,26.962,27.0483,173000.0
2012-04-20 13:00:00,37.61,37.64,37.5,37.53,112000.0,27.0411,27.0626,26.962,26.9836,112000.0
2012-04-20 13:30:00,37.52,37.54,37.41,37.43,131500.0,26.9764,26.9907,26.8973,26.9117,131500.0
2012-04-20 14:00:00,37.44,37.5,37.42,37.47,124000.0,26.9188,26.962,26.9045,26.9404,124000.0
2012-04-20 14:30:00,37.48,37.5,37.41,37.44,132500.0,26.9476,26.962,26.8973,26.9188,132500.0
2012-04-20 15:00:00,37.45,37.45,37.31,37.39,210000.0,26.926,26.926,26.8254,26.8829,210000.0
2012-04-20 15:30:00,37.39,37.5,37.31,37.34,519000.0,26.8829,26.962,26.8254,26.8469,519000.0
2012-04-23 09:30:00,36.8,36.86,36.42,36.54,861500.0,26.4587,26.5018,26.1855,26.2718,861500.0
2012-04-23 10:00:00,36.54,36.54,35.94,36.0,1134000.0,26.2718,26.2718,25.8404,25.8835,1134000.0
2012-04-23 10:30:00,36.03,36.35,36.0,36.03,811000.0,25.9051,26.1352,25.8835,25.9051,811000.0
2012-04-23 11:00:00,36.07,36.29,36.04,36.04,698500.0,25.9338,26.092,25.9123,25.9123,698500.0
2012-04-23 11:30:00,36.05,36.16,36.01,36.16,346000.0,25.9195,25.9985,25.8907,25.9985,346000.0
2012-04-23 12:00:00,36.16,36.31,36.1,36.28,344500.0,25.9985,26.1064,25.9554,26.0848,344500.0
2012-04-23 12:30:00,36.28,36.35,36.16,36.22,237500.0,26.0848,26.1352,25.9985,26.0417,237500.0
2012-04-23 13:00:00,36.22,36.29,36.14,36.19,191500.0,26.0417,26.092,25.9842,26.0201,191500.0
2012-04-23 13:30:00,36.2,36.25,36.1,36.15,207000.0,26.0273,26.0633,25.9554,25.9914,207000.0
2012-04-23 14:00:00,36.14,36.39,36.08,36.36,598000.0,25.9842,26.1639,25.941,26.1423,598000.0
2012-04-23 14:30:00,36.38,36.44,36.3,36.39,417000.0,26.1567,26.1999,26.0992,26.1639,417000.0
2012-04-23 15:00:00,36.39,36.44,36.35,36.38,370000.0,26.1639,26.1999,26.1352,26.1567,370000.0
2012-04-23 15:30:00,36.38,36.53,36.37,36.46,844000.0,26.1567,26.2646,26.1495,26.2142,844000.0
2012-04-24 09:30:00,36.43,36.68,36.15,36.51,606000.0,26.1927,26.3724,25.9914,26.2502,606000.0
2012-04-24 10:00:00,36.5,36.76,36.31,36.35,431000.0,26.243,26.4299,26.1064,26.1352,431000.0
2012-04-24 10:30:00,36.37,36.55,36.32,36.53,859500.0,26.1495,26.2789,26.1136,26.2646,859500.0
2012-04-24 11:00:00,36.52,36.75,36.46,36.75,619000.0,26.2574,26.4227,26.2142,26.4227,619000.0
2012-04-24 11:30:00,36.75,36.9,36.71,36.81,544500.0,26.4227,26.5306,26.394,26.4659,544500.0
2012-04-24 12:00:00,36.8,36.89,36.67,36.79,155500.0,26.4587,26.5234,26.3652,26.4515,155500.0
2012-04-24 12:30:00,36.78,36.94,36.73,36.85,373500.0,26.4443,26.5594,26.4084,26.4946,373500.0
2012-04-24 13:00:00,36.86,36.86,36.58,36.59,292000.0,26.5018,26.5018,26.3005,26.3077,292000.0
2012-04-24 13:30:00,36.58,36.64,36.28,36.28,575000.0,26.3005,26.3437,26.0848,26.0848,575000.0
2012-04-24 14:00:00,36.28,36.33,36.1,36.3,410500.0,26.0848,26.1208,25.9554,26.0992,410500.0
2012-04-24 14:30:00,36.29,36.4,36.26,36.29,256500.0,26.092,26.1711,26.0704,26.092,256500.0
2012-04-24 15:00:00,36.29,36.33,36.18,36.2,272500.0,26.092,26.1208,26.0129,26.0273,272500.0
2012-04-24 15:30:00,36.22,36.3,36.14,36.28,590000.0,26.0417,26.0992,25.9842,26.0848,590000.0
2012-04-25 09:30:00,37.23,38.16,37.03,38.16,2157500.0,26.7679,27.4365,26.6241,27.4365,2157500.0
2012-04-25 10:00:00,38.15,38.16,37.81,38.0,1469000.0,27.4293,27.4365,27.1849,27.3215,1469000.0
2012-04-25 10:30:00,38.0,38.1,37.68,37.84,752500.0,27.3215,27.3934,27.0914,27.2064,752500.0
2012-04-25 11:00:00,37.81,38.0,37.69,37.99,446500.0,27.1849,27.3215,27.0986,27.3143,446500.0
2012-04-25 11:30:00,37.99,37.99,37.79,37.91,505500.0,27.3143,27.3143,27.1705,27.2568,505500.0
2012-04-25 12:00:00,37.91,37.93,37.69,37.81,545500.0,27.2568,27.2711,27.0986,27.1849,545500.0
2012-04-25 12:30:00,37.82,37.82,37.54,37.7,452000.0,27.1921,27.1921,26.9907,27.1058,452000.0
2012-04-25 13:00:00,37.73,37.91,37.66,37.8,279500.0,27.1274,27.2568,27.077,27.1777,279500.0
2012-04-25 13:30:00,37.76,38.04,37.76,38.01,391000.0,27.1489,27.3502,27.1489,27.3287,391000.0
2012-04-25 14:00:00,38.01,38.05,37.81,37.99,386000.0,27.3287,27.3574,27.1849,27.3143,386000.0
2012-04-25 14:30:00,38.02,38.16,37.94,38.07,601000.0,27.3359,27.4365,27.2783,27.3718,601000.0
2012-04-25 15:00:00,38.07,38.37,38.06,38.28,962000.0,27.3718,27.5875,27.3646,27.5228,962000.0
2012-04-25 15:30:00,38.28,38.47,38.28,38.45,1216500.0,27.5228,27.6594,27.5228,27.645,1216500.0
2012-04-26 09:30:00,38.26,38.71,37.89,38.39,1875000.0,27.5084,27.832,27.2424,27.6019,1875000.0
2012-04-26 10:00:00,38.39,38.46,38.13,38.2,926000.0,27.6019,27.6522,27.4149,27.4653,926000.0
2012-04-26 10:30:00,38.2,38.4,38.11,38.26,490500.0,27.4653,27.6091,27.4006,27.5084,490500.0
2012-04-26 11:00:00,38.3,38.66,38.27,38.65,482000.0,27.5372,27.796,27.5156,27.7888,482000.0
2012-04-26 11:30:00,38.65,38.65,38.44,38.48,333000.0,27.7888,27.7888,27.6378,27.6666,333000.0
2012-04-26 12:00:00,38.46,38.61,38.43,38.55,222500.0,27.6522,27.7601,27.6306,27.7169,222500.0
2012-04-26 12:30:00,38.54,38.6,38.38,38.58,281000.0,27.7097,27.7529,27.5947,27.7385,281000.0
2012-04-26 13:00:00,38.58,38.64,38.52,38.59,326000.0,27.7385,27.7816,27.6954,27.7457,326000.0
2012-04-26 13:30:00,38.61,39.06,38.61,39.04,994500.0,27.7601,28.0836,27.7601,28.0692,994500.0
2012-04-26 14:00:00,39.02,39.04,38.86,38.91,426500.0,28.0548,28.0692,27.9398,27.9758,426500.0
2012-04-26 14:30:00,38.9,38.98,38.82,38.9,381000.0,27.9686,28.0261,27.911,27.9686,381000.0
2012-04-26 15:00:00,38.9,38.93,38.7,38.72,583500.0,27.9686,27.9901,27.8248,27.8391,583500.0
2012-04-26 15:30:00,38.73,38.73,38.52,38.6,1705500.0,27.8463,27.8463,27.6954,27.7529,1705500.0
2012-04-27 09:30:00,38.77,39.36,38.76,39.3,1160000.0,27.8751,28.2993,27.8679,28.2562,1160000.0
2012-04-27 10:00:00,39.31,39.32,38.58,38.9,1028000.0,28.2633,28.2705,27.7385,27.9686,1028000.0
2012-04-27 10:30:00,38.91,39.2,38.86,38.97,671500.0,27.9758,28.1843,27.9398,28.0189,671500.0
2012-04-27 11:00:00,39.01,39.48,38.98,39.3,700500.0,28.0477,28.3856,28.0261,28.2562,700500.0
2012-04-27 11:30:00,39.31,39.41,39.23,39.36,399500.0,28.2633,28.3352,28.2058,28.2993,399500.0
2012-04-27 12:00:00,39.36,39.53,39.32,39.48,595500.0,28.2993,28.4215,28.2705,28.3856,595500.0
2012-04-27 12:30:00,39.47,39.5,39.28,39.47,423000.0,28.3784,28.4,28.2418,28.3784,423000.0
2012-04-27 13:00:00,39.47,39.63,39.43,39.63,444000.0,28.3784,28.4934,28.3496,28.4934,444000.0
2012-04-27 13:30:00,39.61,39.79,39.61,39.73,444500.0,28.479,28.6085,28.479,28.5653,444500.0
2012-04-27 14:00:00,39.74,39.88,39.68,39.74,459000.0,28.5725,28.6732,28.5294,28.5725,459000.0
2012-04-27 14:30:00,39.71,39.73,39.6,39.71,452000.0,28.5509,28.5653,28.4719,28.5509,452000.0
2012-04-27 15:00:00,39.69,39.8,39.62,39.75,515000.0,28.5366,28.6157,28.4862,28.5797,515000.0
2012-04-27 15:30:00,39.75,39.75,39.53,39.59,1355000.0,28.5797,28.5797,28.4215,28.4647,1355000.0
2012-04-30 09:30:00,39.56,39.74,39.07,39.19,1008000.0,28.4431,28.5725,28.0908,28.1771,1008000.0
2012-04-30 10:00:00,39.15,39.27,39.02,39.18,593000.0,28.1483,28.2346,28.0548,28.1699,593000.0
2012-04-30 10:30:00,39.17,39.23,38.86,38.99,478500.0,28.1627,28.2058,27.9398,28.0333,478500.0
2012-04-30 11:00:00,38.98,39.03,38.87,38.88,561500.0,28.0261,28.062,27.947,27.9542,561500.0
2012-04-30 11:30:00,38.88,38.94,38.72,38.8,423000.0,27.9542,27.9973,27.8391,27.8967,423000.0
2012-04-30 12:00:00,38.81,38.85,38.66,38.77,486000.0,27.9039,27.9326,27.796,27.8751,486000.0
2012-04-30 12:30:00,38.78,39.0,38.77,38.93,350500.0,27.8823,28.0405,27.8751,27.9901,350500.0
2012-04-30 13:00:00,38.91,38.99,38.89,38.89,212000.0,27.9758,28.0333,27.9614,27.9614,212000.0
2012-04-30 13:30:00,38.89,38.9,38.61,38.71,552000.0,27.9614,27.9686,27.7601,27.832,552000.0
2012-04-30 14:00:00,38.7,38.71,38.61,38.63,413000.0,27.8248,27.832,27.7601,27.7744,413000.0
2012-04-30 14:30:00,38.63,38.67,38.58,38.58,468500.0,27.7744,27.8032,27.7385,27.7385,468500.0
2012-04-30 15:00:00,38.58,38.7,38.55,38.58,535500.0,27.7385,27.8248,27.7169,27.7385,535500.0
2012-04-30 15:30:00,38.58,38.7,38.55,38.61,1283500.0,27.7385,27.8248,27.7169,27.7601,1283500.0
2012-05-01 09:30:00,38.62,38.92,38.17,38.32,1484500.0,27.7672,27.9829,27.4437,27.5516,1484500.0
2012-05-01 10:00:00,38.33,38.98,38.25,38.95,994500.0,27.5587,28.0261,27.5012,28.0045,994500.0
2012-05-01 10:30:00,38.93,38.93,38.72,38.72,605000.0,27.9901,27.9901,27.8391,27.8391,605000.0
2012-05-01 11:00:00,38.72,38.92,38.6,38.86,629500.0,27.8391,27.9829,27.7529,27.9398,629500.0
2012-05-01 11:30:00,38.86,39.05,38.86,39.04,467000.0,27.9398,28.0764,27.9398,28.0692,467000.0
2012-05-01 12:00:00,39.05,39.18,39.03,39.06,479500.0,28.0764,28.1699,28.062,28.0836,479500.0
2012-05-01 12:30:00,39.08,39.22,39.06,39.19,468000.0,28.098,28.1986,28.0836,28.1771,468000.0
2012-05-01 13:00:00,39.19,39.21,39.13,39.18,167500.0,28.1771,28.1915,28.1339,28.1699,167500.0
2012-05-01 13:30:00,39.18,39.19,39.11,39.11,361500.0,28.1699,28.1771,28.1196,28.1196,361500.0
2012-05-01 14:00:00,39.11,39.17,39.07,39.13,377000.0,28.1196,28.1627,28.0908,28.1339,377000.0
2012-05-01 14:30:00,39.12,39.31,39.1,39.27,433500.0,28.1267,28.2633,28.1124,28.2346,433500.0
2012-05-01 15:00:00,39.27,39.37,39.18,39.23,499000.0,28.2346,28.3065,28.1699,28.2058,499000.0
2012-05-01 15:30:00,39.23,39.25,39.01,39.04,653000.0,28.2058,28.2202,28.0477,28.0692,653000.0
2012-05-02 09:30:00,39.5,40.18,39.35,39.79,3431000.0,28.4,28.8889,28.2921,28.6085,3431000.0
2012-05-02 10:00:00,39.79,39.81,39.32,39.48,1073500.0,28.6085,28.6228,28.2705,28.3856,1073500.0
2012-05-02 10:30:00,39.5,39.5,39.25,39.41,708000.0,28.4,28.4,28.2202,28.3352,708000.0
2012-05-02 11:00:00,39.42,39.49,39.33,39.47,379500.0,28.3424,28.3928,28.2777,28.3784,379500.0
2012-05-02 11:30:00,39.47,39.48,39.29,39.45,380500.0,28.3784,28.3856,28.249,28.364,380500.0
2012-05-02 12:00:00,39.47,39.68,39.42,39.66,366500.0,28.3784,28.5294,28.3424,28.515,366500.0
2012-05-02 12:30:00,39.67,39.68,39.54,39.66,189500.0,28.5222,28.5294,28.4287,28.515,189500.0
2012-05-02 13:00:00,39.65,39.8,39.61,39.64,336500.0,28.5078,28.6157,28.479,28.5006,336500.0
2012-05-02 13:30:00,39.64,39.97,39.64,39.95,397500.0,28.5006,28.7379,28.5006,28.7235,397500.0
2012-05-02 14:00:00,39.95,40.17,39.84,40.14,1181000.0,28.7235,28.8817,28.6444,28.8601,1181000.0
2012-05-02 14:30:00,40.17,40.25,40.02,40.2,1100500.0,28.8817,28.9392,28.7738,28.9032,1100500.0
2012-05-02 15:00:00,40.2,40.22,39.94,39.99,703000.0,28.9032,28.9176,28.7163,28.7523,703000.0
2012-05-02 15:30:00,40.0,40.09,39.95,40.02,993000.0,28.7595,28.8242,28.7235,28.7738,993000.0
2012-05-03 09:30:00,40.27,40.66,39.71,39.97,1507000.0,28.9536,29.234,28.5509,28.7379,1507000.0
2012-05-03 10:00:00,39.98,40.02,39.54,39.71,888000.0,28.7451,28.7738,28.4287,28.5509,888000.0
2012-05-03 10:30:00,39.72,39.98,39.69,39.96,536500.0,28.5581,28.7451,28.5366,28.7307,536500.0
2012-05-03 11:00:00,39.96,40.1,39.88,40.03,420500.0,28.7307,28.8313,28.6732,28.781,420500.0
2012-05-03 11:30:00,40.04,40.09,39.4,39.49,607500.0,28.7882,28.8242,28.3281,28.3928,607500.0
2012-05-03 12:00:00,39.51,39.51,39.17,39.33,732000.0,28.4071,28.4071,28.1627,28.2777,732000.0
2012-05-03 12:30:00,39.32,39.34,39.09,39.17,492000.0,28.2705,28.2849,28.1052,28.1627,492000.0
2012-05-03 13:00:00,39.18,39.43,39.14,39.41,461000.0,28.1699,28.3496,28.1411,28.3352,461000.0
2012-05-03 13:30:00,39.4,39.42,39.11,39.32,677000.0,28.3281,28.3424,28.1196,28.2705,677000.0
2012-05-03 14:00:00,39.28,39.28,38.96,39.2,736500.0,28.2418,28.2418,28.0117,28.1843,736500.0
2012-05-03 14:30:00,39.18,39.48,39.16,39.44,953000.0,28.1699,28.3856,28.1555,28.3568,953000.0
2012-05-03 15:00:00,39.44,39.79,39.43,39.51,939500.0,28.3568,28.6085,28.3496,28.4071,939500.0
2012-05-03 15:30:00,39.51,39.53,39.22,39.46,1894500.0,28.4071,28.4215,28.1986,28.3712,1894500.0
2012-05-04 09:30:00,38.85,38.98,37.58,37.74,3786500.0,27.9326,28.0261,27.0195,27.1345,3786500.0
2012-05-04 10:00:00,37.73,37.95,37.23,37.4,2490000.0,27.1274,27.2855,26.7679,26.8901,2490000.0
2012-05-04 10:30:00,37.42,37.7,37.05,37.52,1880500.0,26.9045,27.1058,26.6384,26.9764,1880500.0
2012-05-04 11:00:00,37.51,37.57,37.23,37.39,1132000.0,26.9692,27.0123,26.7679,26.8829,1132000.0
2012-05-04 11:30:00,37.42,37.53,36.66,36.7,1410000.0,26.9045,26.9836,26.358,26.3868,1410000.0
2012-05-04 12:00:00,36.72,36.99,36.7,36.95,895500.0,26.4012,26.5953,26.3868,26.5665,895500.0
2012-05-04 12:30:00,36.94,36.96,36.45,36.46,877500.0,26.5594,26.5737,26.207,26.2142,877500.0
2012-05-04 13:00:00,36.46,36.54,36.32,36.49,1070000.0,26.2142,26.2718,26.1136,26.2358,1070000.0
2012-05-04 13:30:00,36.49,36.87,36.46,36.86,869500.0,26.2358,26.509,26.2142,26.5018,869500.0
2012-05-04 14:00:00,36.86,36.86,36.61,36.79,824500.0,26.5018,26.5018,26.3221,26.4515,824500.0
2012-05-04 14:30:00,36.79,36.84,36.61,36.72,884500.0,26.4515,26.4875,26.3221,26.4012,884500.0
2012-05-04 15:00:00,36.72,36.85,36.71,36.81,868000.0,26.4012,26.4946,26.394,26.4659,868000.0
2012-05-04 15:30:00,36.82,36.88,36.75,36.78,1650500.0,26.4731,26.5162,26.4227,26.4443,1650500.0
2012-05-07 09:30:00,36.16,36.83,36.07,36.83,1635500.0,25.9985,26.4803,25.9338,26.4803,1635500.0
2012-05-07 10:00:00,36.83,37.14,36.78,36.96,1042000.0,26.4803,26.7031,26.4443,26.5737,1042000.0
2012-05-07 10:30:00,36.96,37.09,36.85,36.88,769500.0,26.5737,26.6672,26.4946,26.5162,769500.0
2012-05-07 11:00:00,36.88,37.03,36.88,36.99,635000.0,26.5162,26.6241,26.5162,26.5953,635000.0
2012-05-07 11:30:00,36.98,37.15,36.94,37.15,461500.0,26.5881,26.7103,26.5594,26.7103,461500.0
2012-05-07 12:00:00,37.16,37.3,37.12,37.27,573500.0,26.7175,26.8182,26.6888,26.7966,573500.0
2012-05-07 12:30:00,37.27,37.45,37.27,37.4,467000.0,26.7966,26.926,26.7966,26.8901,467000.0
2012-05-07 13:00:00,37.38,37.47,37.29,37.35,443000.0,26.8757,26.9404,26.811,26.8541,443000.0
2012-05-07 13:30:00,37.35,37.35,37.19,37.24,350000.0,26.8541,26.8541,26.7391,26.775,350000.0
2012-05-07 14:00:00,37.24,37.34,37.09,37.17,405000.0,26.775,26.8469,26.6672,26.7247,405000.0
2012-05-07 14:30:00,37.16,37.17,36.94,36.98,420500.0,26.7175,26.7247,26.5594,26.5881,420500.0
2012-05-07 15:00:00,36.98,37.03,36.88,36.89,557000.0,26.5881,26.6241,26.5162,26.5234,557000.0
2012-05-07 15:30:00,36.89,37.0,36.71,36.78,1284000.0,26.5234,26.6025,26.394,26.4443,1284000.0
2012-05-08 09:30:00,36.46,36.53,36.1,36.2,1147000.0,26.2142,26.2646,25.9554,26.0273,1147000.0
2012-05-08 10:00:00,36.18,36.23,35.84,35.98,1051000.0,26.0129,26.0489,25.7685,25.8691,1051000.0
2012-05-08 10:30:00,35.98,35.98,35.51,35.69,756500.0,25.8691,25.8691,25.5312,25.6606,756500.0
2012-05-08 11:00:00,35.69,35.87,35.49,35.86,912500.0,25.6606,25.79,25.5168,25.7828,912500.0
2012-05-08 11:30:00,35.87,36.09,35.76,36.0,820500.0,25.79,25.9482,25.7109,25.8835,820500.0
2012-05-08 12:00:00,36.01,36.07,35.69,35.72,537500.0,25.8907,25.9338,25.6606,25.6822,537500.0
2012-05-08 12:30:00,35.7,35.82,35.66,35.76,366000.0,25.6678,25.7541,25.639,25.7109,366000.0
2012-05-08 13:00:00,35.76,35.89,35.69,35.87,487000.0,25.7109,25.8044,25.6606,25.79,487000.0
2012-05-08 13:30:00,35.89,35.9,35.78,35.89,571000.0,25.8044,25.8116,25.7253,25.8044,571000.0
2012-05-08 14:00:00,35.91,36.03,35.82,36.03,506500.0,25.8188,25.9051,25.7541,25.9051,506500.0
2012-05-08 14:30:00,36.03,36.56,35.99,36.45,1152500.0,25.9051,26.2861,25.8763,26.207,1152500.0
2012-05-08 15:00:00,36.47,36.65,36.44,36.54,1024500.0,26.2214,26.3508,26.1999,26.2718,1024500.0
2012-05-08 15:30:00,36.53,36.62,36.47,36.57,793000.0,26.2646,26.3293,26.2214,26.2933,793000.0
2012-05-09 09:30:00,35.06,35.66,34.7,35.18,2649500.0,25.2077,25.639,24.9488,25.2939,2649500.0
2012-05-09 10:00:00,35.18,35.32,34.88,34.95,1583000.0,25.2939,25.3946,25.0782,25.1286,1583000.0
2012-05-09 10:30:00,34.96,35.32,34.83,35.31,1130000.0,25.1358,25.3946,25.0423,25.3874,1130000.0
2012-05-09 11:00:00,35.31,35.9,35.25,35.78,772000.0,25.3874,25.8116,25.3443,25.7253,772000.0
2012-05-09 11:30:00,35.8,35.91,35.6,35.66,558000.0,25.7397,25.8188,25.5959,25.639,558000.0
2012-05-09 12:00:00,35.69,35.78,35.58,35.61,515500.0,25.6606,25.7253,25.5815,25.6031,515500.0
2012-05-09 12:30:00,35.59,35.59,35.28,35.42,522500.0,25.5887,25.5887,25.3658,25.4665,522500.0
2012-05-09 13:00:00,35.42,35.66,35.38,35.55,398500.0,25.4665,25.639,25.4377,25.56,398500.0
2012-05-09 13:30:00,35.57,35.67,35.24,35.25,655000.0,25.5743,25.6462,25.3371,25.3443,655000.0
2012-05-09 14:00:00,35.23,35.31,35.05,35.1,564500.0,25.3299,25.3874,25.2005,25.2364,564500.0
2012-05-09 14:30:00,35.11,35.18,35.05,35.12,396000.0,25.2436,25.2939,25.2005,25.2508,396000.0
2012-05-09 15:00:00,35.12,35.18,35.01,35.01,586500.0,25.2508,25.2939,25.1717,25.1717,586500.0
2012-05-09 15:30:00,35.03,35.17,34.97,35.03,1209500.0,25.1861,25.2867,25.1429,25.1861,1209500.0
2012-05-10 09:30:00,35.51,35.55,34.72,34.8,1592000.0,25.5312,25.56,24.9632,25.0207,1592000.0
2012-05-10 10:00:00,34.76,34.88,34.66,34.74,1181500.0,24.992,25.0782,24.9201,24.9776,1181500.0
2012-05-10 10:30:00,34.73,35.15,34.65,34.9,846000.0,24.9704,25.2724,24.9129,25.0926,846000.0
2012-05-10 11:00:00,34.89,35.03,34.74,34.9,583500.0,25.0854,25.1861,24.9776,25.0926,583500.0
2012-05-10 11:30:00,34.93,35.0,34.8,34.89,388000.0,25.1142,25.1645,25.0207,25.0854,388000.0
2012-05-10 12:00:00,34.87,35.06,34.73,34.99,378000.0,25.0711,25.2077,24.9704,25.1573,378000.0
2012-05-10 12:30:00,35.0,35.09,34.97,35.02,327500.0,25.1645,25.2292,25.1429,25.1789,327500.0
2012-05-10 13:00:00,35.02,35.08,34.74,34.79,498500.0,25.1789,25.222,24.9776,25.0135,498500.0
2012-05-10 13:30:00,34.8,34.91,34.75,34.79,258500.0,25.0207,25.0998,24.9848,25.0135,258500.0
2012-05-10 14:00:00,34.8,34.84,34.72,34.78,321000.0,25.0207,25.0495,24.9632,25.0063,321000.0
2012-05-10 14:30:00,34.77,34.78,34.67,34.68,311000.0,24.9992,25.0063,24.9273,24.9344,311000.0
2012-05-10 15:00:00,34.68,34.78,34.25,34.31,1422500.0,24.9344,25.0063,24.6253,24.6684,1422500.0
2012-05-10 15:30:00,34.33,34.48,34.25,34.42,1709500.0,24.6828,24.7906,24.6253,24.7475,1709500.0
2012-05-11 09:30:00,34.09,34.58,33.62,34.26,1505000.0,24.5672,24.9203,24.2285,24.6897,1505000.0
2012-05-11 10:00:00,34.25,34.57,34.2,34.46,822500.0,24.6825,24.9131,24.6465,24.8338,822500.0
2012-05-11 10:30:00,34.48,34.57,34.36,34.49,834000.0,24.8482,24.9131,24.7618,24.8554,834000.0
2012-05-11 11:00:00,34.5,34.83,34.47,34.78,896500.0,24.8627,25.1005,24.841,25.0644,896500.0
2012-05-11 11:30:00,34.8,34.89,34.64,34.86,492500.0,25.0788,25.1437,24.9635,25.1221,492500.0
2012-05-11 12:00:00,34.87,34.89,34.69,34.83,309000.0,25.1293,25.1437,24.9996,25.1005,309000.0
2012-05-11 12:30:00,34.8,34.8,34.6,34.61,417000.0,25.0788,25.0788,24.9347,24.9419,417000.0
2012-05-11 13:00:00,34.64,34.7,34.53,34.6,277000.0,24.9635,25.0068,24.8843,24.9347,277000.0
2012-05-11 13:30:00,34.6,34.64,34.51,34.53,356500.0,24.9347,24.9635,24.8699,24.8843,356500.0
2012-05-11 14:00:00,34.53,34.56,34.42,34.43,421500.0,24.8843,24.9059,24.805,24.8122,421500.0
2012-05-11 14:30:00,34.43,34.45,34.37,34.39,278000.0,24.8122,24.8266,24.769,24.7834,278000.0
2012-05-11 15:00:00,34.39,34.45,34.33,34.42,498500.0,24.7834,24.8266,24.7401,24.805,498500.0
2012-05-11 15:30:00,34.41,34.49,34.37,34.43,766500.0,24.7978,24.8554,24.769,24.8122,766500.0
2012-05-14 09:30:00,33.8,33.92,33.14,33.28,1952000.0,24.3582,24.4447,23.8826,23.9835,1952000.0
2012-05-14 10:00:00,33.31,33.56,33.27,33.44,856500.0,24.0051,24.1852,23.9762,24.0988,856500.0
2012-05-14 10:30:00,33.44,33.59,33.29,33.33,657500.0,24.0988,24.2069,23.9907,24.0195,657500.0
2012-05-14 11:00:00,33.33,33.4,33.26,33.39,557000.0,24.0195,24.0699,23.969,24.0627,557000.0
2012-05-14 11:30:00,33.38,33.4,33.23,33.23,610500.0,24.0555,24.0699,23.9474,23.9474,610500.0
2012-05-14 12:00:00,33.22,33.4,33.22,33.37,717000.0,23.9402,24.0699,23.9402,24.0483,717000.0
2012-05-14 12:30:00,33.38,33.56,33.37,33.53,400000.0,24.0555,24.1852,24.0483,24.1636,400000.0
2012-05-14 13:00:00,33.53,33.56,33.31,33.38,372000.0,24.1636,24.1852,24.0051,24.0555,372000.0
2012-05-14 13:30:00,33.38,33.67,33.34,33.58,539500.0,24.0555,24.2645,24.0267,24.1996,539500.0
2012-05-14 14:00:00,33.59,33.64,33.32,33.4,487500.0,24.2069,24.2429,24.0123,24.0699,487500.0
2012-05-14 14:30:00,33.39,33.46,33.22,33.25,517500.0,24.0627,24.1132,23.9402,23.9618,517500.0
2012-05-14 15:00:00,33.27,33.37,33.2,33.23,526500.0,23.9762,24.0483,23.9258,23.9474,526500.0
2012-05-14 15:30:00,33.23,33.29,33.16,33.17,1213500.0,23.9474,23.9907,23.897,23.9042,1213500.0
2012-05-15 09:30:00,33.39,33.7,33.17,33.2,1163000.0,24.0627,24.2861,23.9042,23.9258,1163000.0
2012-05-15 10:00:00,33.23,33.6,33.23,33.51,688000.0,23.9474,24.2141,23.9474,24.1492,688000.0
2012-05-15 10:30:00,33.49,33.49,33.13,33.14,535000.0,24.1348,24.1348,23.8754,23.8826,535000.0
2012-05-15 11:00:00,33.16,33.22,33.04,33.16,440000.0,23.897,23.9402,23.8105,23.897,440000.0
2012-05-15 11:30:00,33.15,33.53,33.14,33.53,626000.0,23.8898,24.1636,23.8826,24.1636,626000.0
2012-05-15 12:00:00,33.51,33.54,33.31,33.42,341000.0,24.1492,24.1708,24.0051,24.0843,341000.0
2012-05-15 12:30:00,33.42,33.45,33.3,33.31,368500.0,24.0843,24.106,23.9979,24.0051,368500.0
2012-05-15 13:00:00,33.32,33.5,33.29,33.45,242000.0,24.0123,24.142,23.9907,24.106,242000.0
2012-05-15 13:30:00,33.44,33.44,33.15,33.19,427000.0,24.0988,24.0988,23.8898,23.9186,427000.0
2012-05-15 14:00:00,33.18,33.23,33.16,33.17,235000.0,23.9114,23.9474,23.897,23.9042,235000.0
2012-05-15 14:30:00,33.16,33.2,33.04,33.05,293500.0,23.897,23.9258,23.8105,23.8177,293500.0
2012-05-15 15:00:00,33.05,33.05,32.72,32.75,646000.0,23.8177,23.8177,23.5799,23.6015,646000.0
2012-05-15 15:30:00,32.76,32.82,32.6,32.71,1249500.0,23.6087,23.6519,23.4934,23.5727,1249500.0
2012-05-16 09:30:00,32.89,33.28,32.62,33.24,878500.0,23.7024,23.9835,23.5078,23.9546,878500.0
2012-05-16 10:00:00,33.25,33.3,32.97,33.01,531500.0,23.9618,23.9979,23.76,23.7889,531500.0
2012-05-16 10:30:00,33.04,33.12,32.93,32.96,362000.0,23.8105,23.8681,23.7312,23.7528,362000.0
2012-05-16 11:00:00,32.98,33.03,32.77,32.77,435500.0,23.7673,23.8033,23.6159,23.6159,435500.0
2012-05-16 11:30:00,32.8,32.83,32.54,32.63,516500.0,23.6375,23.6592,23.4502,23.515,516500.0
2012-05-16 12:00:00,32.65,32.69,32.4,32.41,585500.0,23.5294,23.5583,23.3493,23.3565,585500.0
2012-05-16 12:30:00,32.41,32.44,32.21,32.22,645000.0,23.3565,23.3781,23.2123,23.2196,645000.0
2012-05-16 13:00:00,32.23,32.29,32.17,32.24,418500.0,23.2268,23.27,23.1835,23.234,418500.0
2012-05-16 13:30:00,32.24,32.25,31.91,32.03,877000.0,23.234,23.2412,22.9962,23.0826,877000.0
2012-05-16 14:00:00,32.04,32.25,31.92,31.99,820500.0,23.0898,23.2412,23.0034,23.0538,820500.0
2012-05-16 14:30:00,32.01,32.37,31.97,32.36,770500.0,23.0682,23.3277,23.0394,23.3204,770500.0
2012-05-16 15:00:00,32.36,32.41,32.11,32.11,610500.0,23.3204,23.3565,23.1403,23.1403,610500.0
2012-05-16 15:30:00,32.11,32.24,32.06,32.12,637000.0,23.1403,23.234,23.1042,23.1475,637000.0
2012-05-17 09:30:00,32.36,32.55,31.69,31.79,1540000.0,23.3204,23.4574,22.8376,22.9097,1540000.0
2012-05-17 10:00:00,31.8,31.86,31.36,31.86,1719000.0,22.9169,22.9601,22.5998,22.9601,1719000.0
2012-05-17 10:30:00,31.85,31.85,31.26,31.41,1020000.0,22.9529,22.9529,22.5277,22.6358,1020000.0
2012-05-17 11:00:00,31.4,31.63,31.32,31.36,896500.0,22.6286,22.7944,22.571,22.5998,896500.0
2012-05-17 11:30:00,31.37,31.5,31.23,31.37,863500.0,22.607,22.7007,22.5061,22.607,863500.0
2012-05-17 12:00:00,31.39,31.41,31.0,31.11,1285500.0,22.6214,22.6358,22.3404,22.4196,1285500.0
2012-05-17 12:30:00,31.12,31.5,31.06,31.35,832500.0,22.4268,22.7007,22.3836,22.5926,832500.0
2012-05-17 13:00:00,31.37,31.7,31.37,31.53,642000.0,22.607,22.8448,22.607,22.7223,642000.0
2012-05-17 13:30:00,31.53,31.53,31.2,31.36,648500.0,22.7223,22.7223,22.4845,22.5998,648500.0
2012-05-17 14:00:00,31.35,31.37,31.1,31.22,560000.0,22.5926,22.607,22.4124,22.4989,560000.0
2012-05-17 14:30:00,31.21,31.25,31.13,31.24,457000.0,22.4917,22.5205,22.434,22.5133,457000.0
2012-05-17 15:00:00,31.24,31.25,31.05,31.05,531000.0,22.5133,22.5205,22.3764,22.3764,531000.0
2012-05-17 15:30:00,31.05,31.05,30.83,30.85,1537500.0,22.3764,22.3764,22.2178,22.2323,1537500.0
2012-05-18 09:30:00,31.13,31.6,31.05,31.27,1767000.0,22.434,22.7727,22.3764,22.5349,1767000.0
2012-05-18 10:00:00,31.26,31.59,31.19,31.56,599000.0,22.5277,22.7655,22.4773,22.7439,599000.0
2012-05-18 10:30:00,31.58,32.07,31.48,31.99,933500.0,22.7583,23.1115,22.6863,23.0538,933500.0
2012-05-18 11:00:00,32.0,32.02,31.74,31.84,995000.0,23.061,23.0754,22.8736,22.9457,995000.0
2012-05-18 11:30:00,31.88,31.89,31.45,31.55,1034000.0,22.9745,22.9817,22.6646,22.7367,1034000.0
2012-05-18 12:00:00,31.54,31.79,31.52,31.77,445000.0,22.7295,22.9097,22.7151,22.8953,445000.0
2012-05-18 12:30:00,31.78,31.81,31.7,31.77,204000.0,22.9025,22.9241,22.8448,22.8953,204000.0
2012-05-18 13:00:00,31.77,31.77,31.6,31.64,252500.0,22.8953,22.8953,22.7727,22.8016,252500.0
2012-05-18 13:30:00,31.65,31.65,31.51,31.53,313000.0,22.8088,22.8088,22.7079,22.7223,313000.0
2012-05-18 14:00:00,31.53,31.58,31.37,31.51,387000.0,22.7223,22.7583,22.607,22.7079,387000.0
2012-05-18 14:30:00,31.5,31.52,31.37,31.43,661000.0,22.7007,22.7151,22.607,22.6502,661000.0
2012-05-18 15:00:00,31.43,31.63,31.4,31.51,1113500.0,22.6502,22.7944,22.6286,22.7079,1113500.0
2012-05-18 15:30:00,31.51,31.52,31.28,31.41,1697000.0,22.7079,22.7151,22.5421,22.6358,1697000.0
2012-05-21 09:30:00,31.32,32.09,31.32,32.0,1318000.0,22.571,23.1259,22.571,23.061,1318000.0
2012-05-21 10:00:00,31.99,32.11,31.67,32.09,853500.0,23.0538,23.1403,22.8232,23.1259,853500.0
2012-05-21 10:30:00,32.08,32.2,31.95,32.2,758000.0,23.1187,23.2051,23.025,23.2051,758000.0
2012-05-21 11:00:00,32.2,32.28,32.06,32.15,433500.0,23.2051,23.2628,23.1042,23.1691,433500.0
2012-05-21 11:30:00,32.15,32.29,32.13,32.2,375000.0,23.1691,23.27,23.1547,23.2051,375000.0
2012-05-21 12:00:00,32.19,32.47,32.19,32.47,371000.0,23.1979,23.3997,23.1979,23.3997,371000.0
2012-05-21 12:30:00,32.46,32.46,32.33,32.39,375000.0,23.3925,23.3925,23.2988,23.3421,375000.0
2012-05-21 13:00:00,32.39,32.53,32.39,32.5,272500.0,23.3421,23.443,23.3421,23.4213,272500.0
2012-05-21 13:30:00,32.5,32.93,32.47,32.92,782500.0,23.4213,23.7312,23.3997,23.724,782500.0
2012-05-21 14:00:00,32.93,33.03,32.74,32.93,951500.0,23.7312,23.8033,23.5943,23.7312,951500.0
2012-05-21 14:30:00,32.92,33.05,32.92,33.0,398000.0,23.724,23.8177,23.724,23.7817,398000.0
2012-05-21 15:00:00,33.01,33.22,33.0,33.12,496500.0,23.7889,23.9402,23.7817,23.8681,496500.0
2012-05-21 15:30:00,33.12,33.31,33.05,33.21,1481000.0,23.8681,24.0051,23.8177,23.933,1481000.0
2012-05-22 09:30:00,33.43,33.43,32.62,32.82,1340500.0,24.0915,24.0915,23.5078,23.6519,1340500.0
2012-05-22 10:00:00,32.81,33.36,32.77,33.21,828500.0,23.6447,24.0411,23.6159,23.933,828500.0
2012-05-22 10:30:00,33.23,33.36,33.11,33.16,666000.0,23.9474,24.0411,23.8609,23.897,666000.0
2012-05-22 11:00:00,33.16,33.27,32.98,33.2,861500.0,23.897,23.9762,23.7673,23.9258,861500.0
2012-05-22 11:30:00,33.2,33.21,32.77,32.78,664000.0,23.9258,23.933,23.6159,23.6231,664000.0
2012-05-22 12:00:00,32.78,32.93,32.61,32.85,548000.0,23.6231,23.7312,23.5006,23.6736,548000.0
2012-05-22 12:30:00,32.82,32.89,32.69,32.69,390000.0,23.6519,23.7024,23.5583,23.5583,390000.0
2012-05-22 13:00:00,32.69,32.8,32.47,32.49,487500.0,23.5583,23.6375,23.3997,23.4141,487500.0
2012-05-22 13:30:00,32.49,32.63,32.36,32.61,575500.0,23.4141,23.515,23.3204,23.5006,575500.0
2012-05-22 14:00:00,32.61,32.78,32.52,32.58,654500.0,23.5006,23.6231,23.4358,23.479,654500.0
2012-05-22 14:30:00,32.59,32.64,32.4,32.52,429500.0,23.4862,23.5222,23.3493,23.4358,429500.0
2012-05-22 15:00:00,32.53,32.59,32.08,32.15,1095500.0,23.443,23.4862,23.1187,23.1691,1095500.0
2012-05-22 15:30:00,32.14,32.32,32.08,32.32,1547500.0,23.1619,23.2916,23.1187,23.2916,1547500.0
2012-05-23 09:30:00,31.96,32.45,31.78,32.39,973000.0,23.0322,23.3853,22.9025,23.3421,973000.0
2012-05-23 10:00:00,32.39,32.49,32.15,32.26,694500.0,23.3421,23.4141,23.1691,23.2484,694500.0
2012-05-23 10:30:00,32.24,32.33,32.01,32.23,569000.0,23.234,23.2988,23.0682,23.2268,569000.0
2012-05-23 11:00:00,32.21,32.59,32.09,32.51,712000.0,23.2123,23.4862,23.1259,23.4285,712000.0
2012-05-23 11:30:00,32.51,32.68,32.32,32.38,792500.0,23.4285,23.5511,23.2916,23.3349,792500.0
2012-05-23 12:00:00,32.38,32.56,32.27,32.4,426000.0,23.3349,23.4646,23.2556,23.3493,426000.0
2012-05-23 12:30:00,32.41,32.66,32.41,32.62,391000.0,23.3565,23.5366,23.3565,23.5078,391000.0
2012-05-23 13:00:00,32.64,33.17,32.64,33.15,554500.0,23.5222,23.9042,23.5222,23.8898,554500.0
2012-05-23 13:30:00,33.17,33.27,33.02,33.19,521000.0,23.9042,23.9762,23.7961,23.9186,521000.0
2012-05-23 14:00:00,33.21,33.3,32.86,32.9,560000.0,23.933,23.9979,23.6808,23.7096,560000.0
2012-05-23 14:30:00,32.89,33.31,32.89,33.31,609000.0,23.7024,24.0051,23.7024,24.0051,609000.0
2012-05-23 15:00:00,33.28,33.31,33.12,33.23,640000.0,23.9835,24.0051,23.8681,23.9474,640000.0
2012-05-23 15:30:00,33.24,33.57,33.24,33.47,1071000.0,23.9546,24.1924,23.9546,24.1204,1071000.0
2012-05-24 09:30:00,33.68,34.3,33.49,34.29,2019000.0,24.2717,24.7185,24.1348,24.7113,2019000.0
2012-05-24 10:00:00,34.3,34.3,33.87,34.25,1280500.0,24.7185,24.7185,24.4086,24.6825,1280500.0
2012-05-24 10:30:00,34.22,34.36,33.92,33.92,688500.0,24.6609,24.7618,24.4447,24.4447,688500.0
2012-05-24 11:00:00,33.92,33.95,33.66,33.7,807500.0,24.4447,24.4663,24.2573,24.2861,807500.0
2012-05-24 11:30:00,33.7,33.72,33.3,33.47,624500.0,24.2861,24.3005,23.9979,24.1204,624500.0
2012-05-24 12:00:00,33.47,33.49,33.17,33.27,604500.0,24.1204,24.1348,23.9042,23.9762,604500.0
2012-05-24 12:30:00,33.26,33.48,33.19,33.38,331000.0,23.969,24.1276,23.9186,24.0555,331000.0
2012-05-24 13:00:00,33.4,33.57,33.35,33.44,261000.0,24.0699,24.1924,24.0339,24.0988,261000.0
2012-05-24 13:30:00,33.42,33.42,33.04,33.07,448500.0,24.0843,24.0843,23.8105,23.8321,448500.0
2012-05-24 14:00:00,33.07,33.42,33.04,33.4,490500.0,23.8321,24.0843,23.8105,24.0699,490500.0
2012-05-24 14:30:00,33.4,33.43,33.2,33.26,474500.0,24.0699,24.0915,23.9258,23.969,474500.0
2012-05-24 15:00:00,33.26,33.55,33.26,33.49,576500.0,23.969,24.178,23.969,24.1348,576500.0
2012-05-24 15:30:00,33.5,33.63,33.47,33.61,901500.0,24.142,24.2357,24.1204,24.2213,901500.0
2012-05-25 09:30:00,33.6,33.89,33.27,33.4,996500.0,24.2141,24.4231,23.9762,24.0699,996500.0
2012-05-25 10:00:00,33.42,33.5,33.04,33.15,755000.0,24.0843,24.142,23.8105,23.8898,755000.0
2012-05-25 10:30:00,33.15,33.31,33.05,33.12,512500.0,23.8898,24.0051,23.8177,23.8681,512500.0
2012-05-25 11:00:00,33.12,33.32,33.12,33.28,424500.0,23.8681,24.0123,23.8681,23.9835,424500.0
2012-05-25 11:30:00,33.28,33.34,33.17,33.25,430500.0,23.9835,24.0267,23.9042,23.9618,430500.0
2012-05-25 12:00:00,33.25,33.25,33.07,33.07,259500.0,23.9618,23.9618,23.8321,23.8321,259500.0
2012-05-25 12:30:00,33.07,33.22,33.05,33.15,287000.0,23.8321,23.9402,23.8177,23.8898,287000.0
2012-05-25 13:00:00,33.14,33.35,33.12,33.32,237000.0,23.8826,24.0339,23.8681,24.0123,237000.0
2012-05-25 13:30:00,33.36,33.5,33.34,33.47,246500.0,24.0411,24.142,24.0267,24.1204,246500.0
2012-05-25 14:00:00,33.47,33.49,33.33,33.42,321500.0,24.1204,24.1348,24.0195,24.0843,321500.0
2012-05-25 14:30:00,33.41,33.45,33.17,33.17,360000.0,24.0771,24.106,23.9042,23.9042,360000.0
2012-05-25 15:00:00,33.2,33.33,33.19,33.3,398500.0,23.9258,24.0195,23.9186,23.9979,398500.0
2012-05-25 15:30:00,33.29,33.37,33.27,33.31,557000.0,23.9907,24.0483,23.9762,24.0051,557000.0
2012-05-29 09:30:00,33.7,34.4,33.69,34.35,1221500.0,24.2861,24.7906,24.2789,24.7546,1221500.0
2012-05-29 10:00:00,34.35,34.72,34.26,34.7,930500.0,24.7546,25.0212,24.6897,25.0068,930500.0
2012-05-29 10:30:00,34.71,34.76,34.49,34.6,636500.0,25.014,25.05,24.8554,24.9347,636500.0
2012-05-29 11:00:00,34.59,34.6,34.33,34.41,390000.0,24.9275,24.9347,24.7401,24.7978,390000.0
2012-05-29 11:30:00,34.41,34.44,34.11,34.29,472500.0,24.7978,24.8194,24.5816,24.7113,472500.0
2012-05-29 12:00:00,34.29,34.34,34.14,34.27,363500.0,24.7113,24.7473,24.6032,24.6969,363500.0
2012-05-29 12:30:00,34.26,34.42,34.2,34.38,391000.0,24.6897,24.805,24.6465,24.7762,391000.0
2012-05-29 13:00:00,34.35,34.41,34.29,34.36,227000.0,24.7546,24.7978,24.7113,24.7618,227000.0
2012-05-29 13:30:00,34.36,34.6,34.33,34.58,380000.0,24.7618,24.9347,24.7401,24.9203,380000.0
2012-05-29 14:00:00,34.58,34.59,34.44,34.53,343500.0,24.9203,24.9275,24.8194,24.8843,343500.0
2012-05-29 14:30:00,34.52,34.58,34.44,34.54,264500.0,24.8771,24.9203,24.8194,24.8915,264500.0
2012-05-29 15:00:00,34.55,34.64,34.5,34.61,332500.0,24.8987,24.9635,24.8627,24.9419,332500.0
2012-05-29 15:30:00,34.6,34.7,34.48,34.64,952000.0,24.9347,25.0068,24.8482,24.9635,952000.0
2012-05-30 09:30:00,34.17,34.33,33.87,34.1,1309000.0,24.6248,24.7401,24.4086,24.5744,1309000.0
2012-05-30 10:00:00,34.07,34.12,33.87,34.1,1032500.0,24.5528,24.5888,24.4086,24.5744,1032500.0
2012-05-30 10:30:00,34.07,34.35,34.05,34.27,440000.0,24.5528,24.7546,24.5384,24.6969,440000.0
2012-05-30 11:00:00,34.25,34.52,34.24,34.5,635000.0,24.6825,24.8771,24.6753,24.8627,635000.0
2012-05-30 11:30:00,34.52,34.68,34.45,34.6,536000.0,24.8771,24.9924,24.8266,24.9347,536000.0
2012-05-30 12:00:00,34.57,34.61,34.39,34.5,730000.0,24.9131,24.9419,24.7834,24.8627,730000.0
2012-05-30 12:30:00,34.48,34.8,34.48,34.77,479000.0,24.8482,25.0788,24.8482,25.0572,479000.0
2012-05-30 13:00:00,34.76,34.79,34.52,34.67,331500.0,25.05,25.0716,24.8771,24.9852,331500.0
2012-05-30 13:30:00,34.67,34.78,34.63,34.77,308500.0,24.9852,25.0644,24.9563,25.0572,308500.0
2012-05-30 14:00:00,34.77,34.88,34.73,34.78,423000.0,25.0572,25.1365,25.0284,25.0644,423000.0
2012-05-30 14:30:00,34.77,34.79,34.61,34.67,492500.0,25.0572,25.0716,24.9419,24.9852,492500.0
2012-05-30 15:00:00,34.66,34.71,34.39,34.53,617500.0,24.978,25.014,24.7834,24.8843,617500.0
2012-05-30 15:30:00,34.54,34.62,34.48,34.53,729000.0,24.8915,24.9491,24.8482,24.8843,729000.0
2012-05-31 09:30:00,34.52,34.56,33.91,34.05,1060000.0,24.8771,24.9059,24.4375,24.5384,1060000.0
2012-05-31 10:00:00,34.03,34.22,33.8,34.2,657500.0,24.5239,24.6609,24.3582,24.6465,657500.0
2012-05-31 10:30:00,34.2,34.2,33.92,34.07,423500.0,24.6465,24.6465,24.4447,24.5528,423500.0
2012-05-31 11:00:00,34.04,34.16,33.92,34.1,575500.0,24.5311,24.6176,24.4447,24.5744,575500.0
2012-05-31 11:30:00,34.1,34.24,33.98,33.98,481500.0,24.5744,24.6753,24.4879,24.4879,481500.0
2012-05-31 12:00:00,33.99,34.36,33.95,34.32,390500.0,24.4951,24.7618,24.4663,24.7329,390500.0
2012-05-31 12:30:00,34.31,34.36,34.2,34.26,367000.0,24.7257,24.7618,24.6465,24.6897,367000.0
2012-05-31 13:00:00,34.25,34.45,34.23,34.27,240000.0,24.6825,24.8266,24.6681,24.6969,240000.0
2012-05-31 13:30:00,34.26,34.33,34.04,34.13,264500.0,24.6897,24.7401,24.5311,24.596,264500.0
2012-05-31 14:00:00,34.12,34.29,34.05,34.21,327000.0,24.5888,24.7113,24.5384,24.6537,327000.0
2012-05-31 14:30:00,34.18,34.22,34.01,34.07,398500.0,24.632,24.6609,24.5095,24.5528,398500.0
2012-05-31 15:00:00,34.08,34.36,34.05,34.31,561000.0,24.56,24.7618,24.5384,24.7257,561000.0
2012-05-31 15:30:00,34.33,34.45,34.17,34.18,900000.0,24.7401,24.8266,24.6248,24.632,900000.0
2012-06-01 09:30:00,33.55,33.55,33.0,33.25,873000.0,24.178,24.178,23.7817,23.9618,873000.0
2012-06-01 10:00:00,33.21,33.4,33.1,33.13,956500.0,23.933,24.0699,23.8537,23.8754,956500.0
2012-06-01 10:30:00,33.12,33.13,32.64,32.74,959500.0,23.8681,23.8754,23.5222,23.5943,959500.0
2012-06-01 11:00:00,32.74,32.81,32.58,32.67,684000.0,23.5943,23.6447,23.479,23.5438,684000.0
2012-06-01 11:30:00,32.67,32.8,32.51,32.63,627500.0,23.5438,23.6375,23.4285,23.515,627500.0
2012-06-01 12:00:00,32.62,32.76,32.58,32.63,322000.0,23.5078,23.6087,23.479,23.515,322000.0
2012-06-01 12:30:00,32.65,32.69,32.48,32.54,466000.0,23.5294,23.5583,23.4069,23.4502,466000.0
2012-06-01 13:00:00,32.53,32.53,32.4,32.4,411000.0,23.443,23.443,23.3493,23.3493,411000.0
2012-06-01 13:30:00,32.4,32.48,32.24,32.27,531000.0,23.3493,23.4069,23.234,23.2556,531000.0
2012-06-01 14:00:00,32.29,32.29,32.14,32.22,432500.0,23.27,23.27,23.1619,23.2196,432500.0
2012-06-01 14:30:00,32.21,32.39,32.21,32.29,484000.0,23.2123,23.3421,23.2123,23.27,484000.0
2012-06-01 15:00:00,32.29,32.48,32.28,32.36,688500.0,23.27,23.4069,23.2628,23.3204,688500.0
2012-06-01 15:30:00,32.37,32.45,32.28,32.41,1183000.0,23.3277,23.3853,23.2628,23.3565,1183000.0
2012-06-04 09:30:00,32.62,32.73,32.0,32.11,1448000.0,23.5078,23.5871,23.061,23.1403,1448000.0
2012-06-04 10:00:00,32.08,32.16,31.77,31.98,866500.0,23.1187,23.1763,22.8953,23.0466,866500.0
2012-06-04 10:30:00,31.95,32.09,31.81,32.03,493500.0,23.025,23.1259,22.9241,23.0826,493500.0
2012-06-04 11:00:00,32.03,32.08,31.88,31.94,237000.0,23.0826,23.1187,22.9745,23.0178,237000.0
2012-06-04 11:30:00,31.93,32.0,31.61,31.62,401500.0,23.0106,23.061,22.78,22.7872,401500.0
2012-06-04 12:00:00,31.63,31.68,31.47,31.48,406500.0,22.7944,22.8304,22.6791,22.6863,406500.0
2012-06-04 12:30:00,31.48,31.58,31.4,31.43,285500.0,22.6863,22.7583,22.6286,22.6502,285500.0
2012-06-04 13:00:00,31.44,31.56,31.33,31.35,250000.0,22.6574,22.7439,22.5782,22.5926,250000.0
2012-06-04 13:30:00,31.34,31.69,31.32,31.68,289000.0,22.5854,22.8376,22.571,22.8304,289000.0
2012-06-04 14:00:00,31.66,31.93,31.64,31.88,268000.0,22.816,23.0106,22.8016,22.9745,268000.0
2012-06-04 14:30:00,31.86,32.05,31.8,31.85,412500.0,22.9601,23.097,22.9169,22.9529,412500.0
2012-06-04 15:00:00,31.86,31.96,31.75,31.83,527500.0,22.9601,23.0322,22.8808,22.9385,527500.0
2012-06-04 15:30:00,31.82,31.99,31.74,31.93,946000.0,22.9313,23.0538,22.8736,23.0106,946000.0
2012-06-05 09:30:00,31.8,32.43,31.8,32.43,899000.0,22.9169,23.3709,22.9169,23.3709,899000.0
2012-06-05 10:00:00,32.41,33.01,32.39,32.92,953500.0,23.3565,23.7889,23.3421,23.724,953500.0
2012-06-05 10:30:00,32.95,32.95,32.71,32.89,475500.0,23.7456,23.7456,23.5727,23.7024,475500.0
2012-06-05 11:00:00,32.9,32.96,32.69,32.89,381000.0,23.7096,23.7528,23.5583,23.7024,381000.0
2012-06-05 11:30:00,32.89,32.97,32.72,32.74,266000.0,23.7024,23.76,23.5799,23.5943,266000.0
2012-06-05 12:00:00,32.72,32.88,32.72,32.84,178500.0,23.5799,23.6952,23.5799,23.6664,178500.0
2012-06-05 12:30:00,32.85,33.06,32.85,33.03,366000.0,23.6736,23.8249,23.6736,23.8033,366000.0
2012-06-05 13:00:00,33.04,33.11,32.99,33.07,210500.0,23.8105,23.8609,23.7745,23.8321,210500.0
2012-06-05 13:30:00,33.06,33.24,33.06,33.13,275500.0,23.8249,23.9546,23.8249,23.8754,275500.0
2012-06-05 14:00:00,33.13,33.33,33.07,33.32,399500.0,23.8754,24.0195,23.8321,24.0123,399500.0
2012-06-05 14:30:00,33.31,33.36,33.21,33.32,398000.0,24.0051,24.0411,23.933,24.0123,398000.0
2012-06-05 15:00:00,33.32,33.43,33.32,33.36,611500.0,24.0123,24.0915,24.0123,24.0411,611500.0
2012-06-05 15:30:00,33.37,33.52,33.35,33.37,780500.0,24.0483,24.1564,24.0339,24.0483,780500.0
2012-06-06 09:30:00,33.82,34.2,33.7,34.18,755500.0,24.3726,24.6465,24.2861,24.632,755500.0
2012-06-06 10:00:00,34.19,34.22,33.81,33.81,835000.0,24.6392,24.6609,24.3654,24.3654,835000.0
2012-06-06 10:30:00,33.81,34.0,33.75,33.86,495500.0,24.3654,24.5023,24.3222,24.4014,495500.0
2012-06-06 11:00:00,33.85,34.0,33.77,33.98,244500.0,24.3942,24.5023,24.3366,24.4879,244500.0
2012-06-06 11:30:00,33.99,33.99,33.87,33.95,208000.0,24.4951,24.4951,24.4086,24.4663,208000.0
2012-06-06 12:00:00,33.95,34.0,33.92,33.93,265500.0,24.4663,24.5023,24.4447,24.4519,265500.0
2012-06-06 12:30:00,33.92,34.03,33.9,34.0,466000.0,24.4447,24.5239,24.4303,24.5023,466000.0
2012-06-06 13:00:00,34.0,34.01,33.8,33.9,319000.0,24.5023,24.5095,24.3582,24.4303,319000.0
2012-06-06 13:30:00,33.9,33.97,33.73,33.73,434500.0,24.4303,24.4807,24.3077,24.3077,434500.0
2012-06-06 14:00:00,33.75,33.83,33.71,33.8,376500.0,24.3222,24.3798,24.2933,24.3582,376500.0
2012-06-06 14:30:00,33.8,33.88,33.77,33.77,207000.0,24.3582,24.4158,24.3366,24.3366,207000.0
2012-06-06 15:00:00,33.79,33.92,33.77,33.79,339000.0,24.351,24.4447,24.3366,24.351,339000.0
2012-06-06 15:30:00,33.78,33.81,33.69,33.78,1205000.0,24.3438,24.3654,24.2789,24.3438,1205000.0
2012-06-07 09:30:00,34.48,34.54,33.94,34.0,1074500.0,24.8482,24.8915,24.4591,24.5023,1074500.0
2012-06-07 10:00:00,34.03,34.07,33.61,33.88,709000.0,24.5239,24.5528,24.2213,24.4158,709000.0
2012-06-07 10:30:00,33.87,33.9,33.6,33.71,450000.0,24.4086,24.4303,24.2141,24.2933,450000.0
2012-06-07 11:00:00,33.71,33.71,33.43,33.45,594500.0,24.2933,24.2933,24.0915,24.106,594500.0
2012-06-07 11:30:00,33.46,33.58,33.43,33.57,505000.0,24.1132,24.1996,24.0915,24.1924,505000.0
2012-06-07 12:00:00,33.55,33.69,33.5,33.66,284000.0,24.178,24.2789,24.142,24.2573,284000.0
2012-06-07 12:30:00,33.63,33.77,33.59,33.76,365000.0,24.2357,24.3366,24.2069,24.3294,365000.0
2012-06-07 13:00:00,33.75,33.96,33.72,33.9,337500.0,24.3222,24.4735,24.3005,24.4303,337500.0
2012-06-07 13:30:00,33.89,33.94,33.63,33.64,278000.0,24.4231,24.4591,24.2357,24.2429,278000.0
2012-06-07 14:00:00,33.63,33.78,33.62,33.71,247000.0,24.2357,24.3438,24.2285,24.2933,247000.0
2012-06-07 14:30:00,33.71,33.73,33.64,33.67,277000.0,24.2933,24.3077,24.2429,24.2645,277000.0
2012-06-07 15:00:00,33.68,33.69,33.47,33.51,486000.0,24.2717,24.2789,24.1204,24.1492,486000.0
2012-06-07 15:30:00,33.5,33.52,33.16,33.28,1212500.0,24.142,24.1564,23.897,23.9835,1212500.0
2012-06-08 09:30:00,33.24,33.38,32.84,33.1,519000.0,23.9546,24.0555,23.6664,23.8537,519000.0
2012-06-08 10:00:00,33.1,33.42,33.08,33.26,720500.0,23.8537,24.0843,23.8393,23.969,720500.0
2012-06-08 10:30:00,33.25,33.54,33.14,33.53,645500.0,23.9618,24.1708,23.8826,24.1636,645500.0
2012-06-08 11:00:00,33.53,33.63,33.38,33.39,515000.0,24.1636,24.2357,24.0555,24.0627,515000.0
2012-06-08 11:30:00,33.38,33.5,33.38,33.43,192000.0,24.0555,24.142,24.0555,24.0915,192000.0
2012-06-08 12:00:00,33.43,33.64,33.36,33.64,170000.0,24.0915,24.2429,24.0411,24.2429,170000.0
2012-06-08 12:30:00,33.65,33.85,33.64,33.82,349500.0,24.2501,24.3942,24.2429,24.3726,349500.0
2012-06-08 13:00:00,33.85,33.97,33.82,33.95,274500.0,24.3942,24.4807,24.3726,24.4663,274500.0
2012-06-08 13:30:00,33.94,34.02,33.82,33.92,308500.0,24.4591,24.5167,24.3726,24.4447,308500.0
2012-06-08 14:00:00,33.93,34.01,33.91,33.99,202500.0,24.4519,24.5095,24.4375,24.4951,202500.0
2012-06-08 14:30:00,34.0,34.07,33.98,34.01,318500.0,24.5023,24.5528,24.4879,24.5095,318500.0
2012-06-08 15:00:00,34.01,34.1,33.96,33.98,274000.0,24.5095,24.5744,24.4735,24.4879,274000.0
2012-06-08 15:30:00,33.99,34.1,33.95,34.1,673000.0,24.4951,24.5744,24.4663,24.5744,673000.0
2012-06-11 09:30:00,34.7,34.76,34.0,34.09,742000.0,25.0068,25.05,24.5023,24.5672,742000.0
2012-06-11 10:00:00,34.06,34.19,33.85,33.96,523500.0,24.5456,24.6392,24.3942,24.4735,523500.0
2012-06-11 10:30:00,33.94,34.05,33.81,33.84,347000.0,24.4591,24.5384,24.3654,24.387,347000.0
2012-06-11 11:00:00,33.83,33.87,33.71,33.79,309500.0,24.3798,24.4086,24.2933,24.351,309500.0
2012-06-11 11:30:00,33.77,33.92,33.76,33.89,353500.0,24.3366,24.4447,24.3294,24.4231,353500.0
2012-06-11 12:00:00,33.89,33.92,33.8,33.83,249000.0,24.4231,24.4447,24.3582,24.3798,249000.0
2012-06-11 12:30:00,33.84,33.93,33.84,33.88,178500.0,24.387,24.4519,24.387,24.4158,178500.0
2012-06-11 13:00:00,33.89,34.04,33.87,34.0,263500.0,24.4231,24.5311,24.4086,24.5023,263500.0
2012-06-11 13:30:00,33.99,34.01,33.89,33.92,249000.0,24.4951,24.5095,24.4231,24.4447,249000.0
2012-06-11 14:00:00,33.9,33.91,33.7,33.7,259000.0,24.4303,24.4375,24.2861,24.2861,259000.0
2012-06-11 14:30:00,33.72,33.84,33.67,33.71,214000.0,24.3005,24.387,24.2645,24.2933,214000.0
2012-06-11 15:00:00,33.72,33.74,33.42,33.48,483000.0,24.3005,24.315,24.0843,24.1276,483000.0
2012-06-11 15:30:00,33.48,33.61,33.26,33.31,866500.0,24.1276,24.2213,23.969,24.0051,866500.0
2012-06-12 09:30:00,33.64,33.8,33.3,33.57,586000.0,24.2429,24.3582,23.9979,24.1924,586000.0
2012-06-12 10:00:00,33.56,33.6,33.26,33.35,370000.0,24.1852,24.2141,23.969,24.0339,370000.0
2012-06-12 10:30:00,33.32,33.63,33.16,33.53,299500.0,24.0123,24.2357,23.897,24.1636,299500.0
2012-06-12 11:00:00,33.5,33.87,33.5,33.83,513500.0,24.142,24.4086,24.142,24.3798,513500.0
2012-06-12 11:30:00,33.83,33.9,33.57,33.62,232000.0,24.3798,24.4303,24.1924,24.2285,232000.0
2012-06-12 12:00:00,33.62,33.66,33.51,33.53,245000.0,24.2285,24.2573,24.1492,24.1636,245000.0
2012-06-12 12:30:00,33.52,33.67,33.5,33.67,163000.0,24.1564,24.2645,24.142,24.2645,163000.0
2012-06-12 13:00:00,33.69,33.81,33.64,33.69,277000.0,24.2789,24.3654,24.2429,24.2789,277000.0
2012-06-12 13:30:00,33.69,33.73,33.55,33.57,253000.0,24.2789,24.3077,24.178,24.1924,253000.0
2012-06-12 14:00:00,33.58,33.63,33.51,33.58,219500.0,24.1996,24.2357,24.1492,24.1996,219500.0
2012-06-12 14:30:00,33.6,33.67,33.55,33.63,321000.0,24.2141,24.2645,24.178,24.2357,321000.0
2012-06-12 15:00:00,33.64,33.68,33.52,33.67,492500.0,24.2429,24.2717,24.1564,24.2645,492500.0
2012-06-12 15:30:00,33.65,33.77,33.54,33.74,519500.0,24.2501,24.3366,24.1708,24.315,519500.0
2012-06-13 09:30:00,33.67,33.67,33.04,33.13,546000.0,24.2645,24.2645,23.8105,23.8754,546000.0
2012-06-13 10:00:00,33.13,33.42,33.1,33.18,488500.0,23.8754,24.0843,23.8537,23.9114,488500.0
2012-06-13 10:30:00,33.18,33.57,33.17,33.44,322000.0,23.9114,24.1924,23.9042,24.0988,322000.0
2012-06-13 11:00:00,33.44,33.44,33.18,33.21,310500.0,24.0988,24.0988,23.9114,23.933,310500.0
2012-06-13 11:30:00,33.2,33.32,33.04,33.09,248500.0,23.9258,24.0123,23.8105,23.8465,248500.0
2012-06-13 12:00:00,33.07,33.09,32.91,32.97,512000.0,23.8321,23.8465,23.7168,23.76,512000.0
2012-06-13 12:30:00,32.97,33.09,32.88,32.89,553000.0,23.76,23.8465,23.6952,23.7024,553000.0
2012-06-13 13:00:00,32.89,33.09,32.88,33.08,312000.0,23.7024,23.8465,23.6952,23.8393,312000.0
2012-06-13 13:30:00,33.06,33.13,33.02,33.03,266000.0,23.8249,23.8754,23.7961,23.8033,266000.0
2012-06-13 14:00:00,33.03,33.05,32.92,32.98,276000.0,23.8033,23.8177,23.724,23.7673,276000.0
2012-06-13 14:30:00,32.98,33.01,32.82,32.88,347000.0,23.7673,23.7889,23.6519,23.6952,347000.0
2012-06-13 15:00:00,32.85,32.89,32.56,32.6,581500.0,23.6736,23.7024,23.4646,23.4934,581500.0
2012-06-13 15:30:00,32.6,32.84,32.59,32.82,1081500.0,23.4934,23.6664,23.4862,23.6519,1081500.0
2012-06-14 09:30:00,32.86,32.98,32.49,32.89,370000.0,23.6808,23.7673,23.4141,23.7024,370000.0
2012-06-14 10:00:00,32.86,32.9,32.68,32.82,226500.0,23.6808,23.7096,23.5511,23.6519,226500.0
2012-06-14 10:30:00,32.82,32.88,32.73,32.83,391000.0,23.6519,23.6952,23.5871,23.6592,391000.0
2012-06-14 11:00:00,32.86,33.08,32.79,33.07,394000.0,23.6808,23.8393,23.6303,23.8321,394000.0
2012-06-14 11:30:00,33.06,33.06,32.88,32.9,200500.0,23.8249,23.8249,23.6952,23.7096,200500.0
2012-06-14 12:00:00,32.9,32.95,32.81,32.83,162500.0,23.7096,23.7456,23.6447,23.6592,162500.0
2012-06-14 12:30:00,32.83,32.85,32.77,32.81,199500.0,23.6592,23.6736,23.6159,23.6447,199500.0
2012-06-14 13:00:00,32.81,32.85,32.71,32.75,156000.0,23.6447,23.6736,23.5727,23.6015,156000.0
2012-06-14 13:30:00,32.74,32.78,32.66,32.67,113500.0,23.5943,23.6231,23.5366,23.5438,113500.0
2012-06-14 14:00:00,32.66,32.66,32.44,32.47,296000.0,23.5366,23.5366,23.3781,23.3997,296000.0
2012-06-14 14:30:00,32.47,32.48,32.38,32.41,481000.0,23.3997,23.4069,23.3349,23.3565,481000.0
2012-06-14 15:00:00,32.41,32.75,32.4,32.48,561000.0,23.3565,23.6015,23.3493,23.4069,561000.0
2012-06-14 15:30:00,32.48,32.8,32.47,32.77,524000.0,23.4069,23.6375,23.3997,23.6159,524000.0
2012-06-15 09:30:00,32.9,32.9,32.43,32.68,860000.0,23.7096,23.7096,23.3709,23.5511,860000.0
2012-06-15 10:00:00,32.68,33.05,32.68,32.94,486000.0,23.5511,23.8177,23.5511,23.7384,486000.0
2012-06-15 10:30:00,32.95,33.11,32.92,33.07,283500.0,23.7456,23.8609,23.724,23.8321,283500.0
2012-06-15 11:00:00,33.07,33.1,32.97,33.06,398000.0,23.8321,23.8537,23.76,23.8249,398000.0
2012-06-15 11:30:00,33.07,33.09,32.99,33.02,258000.0,23.8321,23.8465,23.7745,23.7961,258000.0
2012-06-15 12:00:00,33.01,33.03,32.97,32.98,144500.0,23.7889,23.8033,23.76,23.7673,144500.0
2012-06-15 12:30:00,32.97,32.98,32.86,32.92,104500.0,23.76,23.7673,23.6808,23.724,104500.0
2012-06-15 13:00:00,32.94,33.03,32.91,32.98,153500.0,23.7384,23.8033,23.7168,23.7673,153500.0
2012-06-15 13:30:00,32.97,33.03,32.95,33.01,103000.0,23.76,23.8033,23.7456,23.7889,103000.0
2012-06-15 14:00:00,32.99,33.01,32.92,32.96,137500.0,23.7745,23.7889,23.724,23.7528,137500.0
2012-06-15 14:30:00,32.98,33.03,32.93,32.96,176500.0,23.7673,23.8033,23.7312,23.7528,176500.0
2012-06-15 15:00:00,32.94,33.02,32.91,32.98,159500.0,23.7384,23.7961,23.7168,23.7673,159500.0
2012-06-15 15:30:00,32.98,33.05,32.91,33.01,813500.0,23.7673,23.8177,23.7168,23.7889,813500.0
2012-06-18 09:30:00,32.82,33.64,32.82,33.55,1051000.0,23.6519,24.2429,23.6519,24.178,1051000.0
2012-06-18 10:00:00,33.55,33.55,33.2,33.47,312000.0,24.178,24.178,23.9258,24.1204,312000.0
2012-06-18 10:30:00,33.47,33.7,33.47,33.7,614500.0,24.1204,24.2861,24.1204,24.2861,614500.0
2012-06-18 11:00:00,33.68,33.76,33.57,33.67,577500.0,24.2717,24.3294,24.1924,24.2645,577500.0
2012-06-18 11:30:00,33.67,33.83,33.63,33.79,359500.0,24.2645,24.3798,24.2357,24.351,359500.0
2012-06-18 12:00:00,33.78,33.98,33.72,33.97,241500.0,24.3438,24.4879,24.3005,24.4807,241500.0
2012-06-18 12:30:00,33.95,34.14,33.95,34.12,306500.0,24.4663,24.6032,24.4663,24.5888,306500.0
2012-06-18 13:00:00,34.12,34.21,34.06,34.18,331000.0,24.5888,24.6537,24.5456,24.632,331000.0
2012-06-18 13:30:00,34.18,34.33,34.18,34.33,323000.0,24.632,24.7401,24.632,24.7401,323000.0
2012-06-18 14:00:00,34.31,34.32,34.18,34.25,266500.0,24.7257,24.7329,24.632,24.6825,266500.0
2012-06-18 14:30:00,34.25,34.27,34.11,34.13,149000.0,24.6825,24.6969,24.5816,24.596,149000.0
2012-06-18 15:00:00,34.1,34.17,34.0,34.09,249000.0,24.5744,24.6248,24.5023,24.5672,249000.0
2012-06-18 15:30:00,34.09,34.2,34.01,34.17,663000.0,24.5672,24.6465,24.5095,24.6248,663000.0
2012-06-19 09:30:00,34.56,35.78,34.56,35.75,2382000.0,24.9059,25.7851,24.9059,25.7635,2382000.0
2012-06-19 10:00:00,35.76,35.93,35.55,35.91,1124500.0,25.7707,25.8932,25.6193,25.8788,1124500.0
2012-06-19 10:30:00,35.92,35.98,35.79,35.83,910500.0,25.886,25.9292,25.7923,25.8211,910500.0
2012-06-19 11:00:00,35.85,35.87,35.69,35.79,522500.0,25.8355,25.85,25.7202,25.7923,522500.0
2012-06-19 11:30:00,35.79,35.79,35.68,35.75,474500.0,25.7923,25.7923,25.713,25.7635,474500.0
2012-06-19 12:00:00,35.74,35.78,35.7,35.78,367500.0,25.7563,25.7851,25.7274,25.7851,367500.0
2012-06-19 12:30:00,35.78,35.86,35.74,35.81,464000.0,25.7851,25.8427,25.7563,25.8067,464000.0
2012-06-19 13:00:00,35.81,35.81,35.63,35.8,444000.0,25.8067,25.8067,25.677,25.7995,444000.0
2012-06-19 13:30:00,35.8,35.83,35.53,35.59,365500.0,25.7995,25.8211,25.6049,25.6482,365500.0
2012-06-19 14:00:00,35.58,35.59,35.47,35.56,412000.0,25.641,25.6482,25.5617,25.6265,412000.0
2012-06-19 14:30:00,35.56,35.73,35.45,35.7,649000.0,25.6265,25.7491,25.5473,25.7274,649000.0
2012-06-19 15:00:00,35.71,35.99,35.68,35.97,967000.0,25.7346,25.9364,25.713,25.922,967000.0
2012-06-19 15:30:00,35.97,36.18,35.93,36.17,2123000.0,25.922,26.0734,25.8932,26.0661,2123000.0
2012-06-20 09:30:00,36.2,36.29,35.67,35.81,926500.0,26.0878,26.1526,25.7058,25.8067,926500.0
2012-06-20 10:00:00,35.79,35.96,35.77,35.9,559000.0,25.7923,25.9148,25.7779,25.8716,559000.0
2012-06-20 10:30:00,35.88,35.92,35.79,35.86,337500.0,25.8572,25.886,25.7923,25.8427,337500.0
2012-06-20 11:00:00,35.86,35.98,35.8,35.94,301000.0,25.8427,25.9292,25.7995,25.9004,301000.0
2012-06-20 11:30:00,35.93,35.95,35.73,35.76,247000.0,25.8932,25.9076,25.7491,25.7707,247000.0
2012-06-20 12:00:00,35.74,35.79,35.56,35.59,424000.0,25.7563,25.7923,25.6265,25.6482,424000.0
2012-06-20 12:30:00,35.6,35.86,35.38,35.83,586500.0,25.6554,25.8427,25.4968,25.8211,586500.0
2012-06-20 13:00:00,35.84,36.2,35.81,36.08,775000.0,25.8283,26.0878,25.8067,26.0013,775000.0
2012-06-20 13:30:00,36.1,36.1,35.9,35.99,361500.0,26.0157,26.0157,25.8716,25.9364,361500.0
2012-06-20 14:00:00,35.99,36.06,35.9,36.03,634500.0,25.9364,25.9869,25.8716,25.9653,634500.0
2012-06-20 14:30:00,36.03,36.05,35.78,35.87,498000.0,25.9653,25.9797,25.7851,25.85,498000.0
2012-06-20 15:00:00,35.86,35.88,35.62,35.75,568000.0,25.8427,25.8572,25.6698,25.7635,568000.0
2012-06-20 15:30:00,35.76,35.9,35.72,35.89,601500.0,25.7707,25.8716,25.7419,25.8644,601500.0
2012-06-21 09:30:00,35.92,36.05,35.47,35.83,454000.0,25.886,25.9797,25.5617,25.8211,454000.0
2012-06-21 10:00:00,35.81,35.82,35.41,35.42,297000.0,25.8067,25.8139,25.5184,25.5257,297000.0
2012-06-21 10:30:00,35.42,35.64,35.41,35.56,263500.0,25.5257,25.6842,25.5184,25.6265,263500.0
2012-06-21 11:00:00,35.56,35.58,35.16,35.23,360500.0,25.6265,25.641,25.3383,25.3887,360500.0
2012-06-21 11:30:00,35.22,35.32,35.19,35.29,225000.0,25.3815,25.4536,25.3599,25.432,225000.0
2012-06-21 12:00:00,35.3,35.35,34.88,34.88,264500.0,25.4392,25.4752,25.1365,25.1365,264500.0
2012-06-21 12:30:00,34.91,35.09,34.88,35.07,123500.0,25.1581,25.2878,25.1365,25.2734,123500.0
2012-06-21 13:00:00,35.08,35.14,34.98,34.99,132000.0,25.2806,25.3239,25.2086,25.2158,132000.0
2012-06-21 13:30:00,34.97,35.04,34.92,35.03,172500.0,25.2014,25.2518,25.1653,25.2446,172500.0
2012-06-21 14:00:00,35.02,35.06,34.94,34.99,184500.0,25.2374,25.2662,25.1797,25.2158,184500.0
2012-06-21 14:30:00,34.98,35.2,34.95,35.11,356500.0,25.2086,25.3671,25.1869,25.3023,356500.0
2012-06-21 15:00:00,35.12,35.13,34.94,35.08,365500.0,25.3095,25.3167,25.1797,25.2806,365500.0
2012-06-21 15:30:00,35.09,35.14,34.96,35.0,779000.0,25.2878,25.3239,25.1942,25.223,779000.0
2012-06-22 09:30:00,35.22,35.67,35.17,35.62,690000.0,25.3815,25.7058,25.3455,25.6698,690000.0
2012-06-22 10:00:00,35.59,35.76,35.23,35.25,489000.0,25.6482,25.7707,25.3887,25.4031,489000.0
2012-06-22 10:30:00,35.24,35.37,35.11,35.31,481500.0,25.3959,25.4896,25.3023,25.4464,481500.0
2012-06-22 11:00:00,35.3,35.4,35.2,35.24,199000.0,25.4392,25.5112,25.3671,25.3959,199000.0
2012-06-22 11:30:00,35.24,35.5,35.24,35.49,231000.0,25.3959,25.5833,25.3959,25.5761,231000.0
2012-06-22 12:00:00,35.49,35.5,35.36,35.43,192000.0,25.5761,25.5833,25.4824,25.5329,192000.0
2012-06-22 12:30:00,35.42,35.45,35.34,35.4,186000.0,25.5257,25.5473,25.468,25.5112,186000.0
2012-06-22 13:00:00,35.4,35.56,35.33,35.53,143000.0,25.5112,25.6265,25.4608,25.6049,143000.0
2012-06-22 13:30:00,35.53,35.63,35.5,35.54,109500.0,25.6049,25.677,25.5833,25.6121,109500.0
2012-06-22 14:00:00,35.53,35.57,35.42,35.47,241000.0,25.6049,25.6338,25.5257,25.5617,241000.0
2012-06-22 14:30:00,35.47,35.62,35.44,35.58,171500.0,25.5617,25.6698,25.5401,25.641,171500.0
2012-06-22 15:00:00,35.58,35.65,35.52,35.54,239000.0,25.641,25.6914,25.5977,25.6121,239000.0
2012-06-22 15:30:00,35.52,35.75,35.48,35.55,1255500.0,25.5977,25.7635,25.5689,25.6193,1255500.0
2012-06-25 09:30:00,36.01,37.15,35.9,36.88,2311500.0,25.9508,26.7724,25.8716,26.5778,2311500.0
2012-06-25 10:00:00,36.86,37.16,36.77,36.78,1273000.0,26.5634,26.7796,26.4985,26.5057,1273000.0
2012-06-25 10:30:00,36.77,37.12,36.76,36.83,892000.0,26.4985,26.7508,26.4913,26.5418,892000.0
2012-06-25 11:00:00,36.84,36.98,36.69,36.84,615000.0,26.549,26.6499,26.4409,26.549,615000.0
2012-06-25 11:30:00,36.84,36.86,36.14,36.14,653000.0,26.549,26.5634,26.0445,26.0445,653000.0
2012-06-25 12:00:00,36.16,36.5,36.12,36.4,427500.0,26.0589,26.304,26.0301,26.2319,427500.0
2012-06-25 12:30:00,36.4,36.7,36.38,36.66,425000.0,26.2319,26.4481,26.2175,26.4193,425000.0
2012-06-25 13:00:00,36.66,36.71,36.61,36.66,228000.0,26.4193,26.4553,26.3832,26.4193,228000.0
2012-06-25 13:30:00,36.66,36.72,36.47,36.55,315500.0,26.4193,26.4625,26.2823,26.34,315500.0
2012-06-25 14:00:00,36.55,36.63,36.46,36.51,281500.0,26.34,26.3976,26.2751,26.3112,281500.0
2012-06-25 14:30:00,36.51,36.56,36.41,36.41,257500.0,26.3112,26.3472,26.2391,26.2391,257500.0
2012-06-25 15:00:00,36.41,36.74,36.38,36.63,421500.0,26.2391,26.4769,26.2175,26.3976,421500.0
2012-06-25 15:30:00,36.64,36.77,36.57,36.73,1015500.0,26.4049,26.4985,26.3544,26.4697,1015500.0
2012-06-26 09:30:00,37.1,38.1,37.04,37.95,2398500.0,26.7364,27.457,26.6931,27.3489,2398500.0
2012-06-26 10:00:00,37.97,38.15,37.83,38.02,1580000.0,27.3633,27.493,27.2624,27.3994,1580000.0
2012-06-26 10:30:00,38.03,38.04,37.7,37.7,874000.0,27.4066,27.4138,27.1688,27.1688,874000.0
2012-06-26 11:00:00,37.71,37.87,37.6,37.68,717500.0,27.176,27.2913,27.0967,27.1543,717500.0
2012-06-26 11:30:00,37.69,37.92,37.67,37.8,571500.0,27.1615,27.3273,27.1471,27.2408,571500.0
2012-06-26 12:00:00,37.8,37.91,37.75,37.88,360500.0,27.2408,27.3201,27.2048,27.2985,360500.0
2012-06-26 12:30:00,37.91,38.0,37.86,37.9,396000.0,27.3201,27.3849,27.2841,27.3129,396000.0
2012-06-26 13:00:00,37.91,37.93,37.79,37.83,271000.0,27.3201,27.3345,27.2336,27.2624,271000.0
2012-06-26 13:30:00,37.83,37.93,37.76,37.85,231500.0,27.2624,27.3345,27.212,27.2769,231500.0
2012-06-26 14:00:00,37.86,38.0,37.84,38.0,457500.0,27.2841,27.3849,27.2696,27.3849,457500.0
2012-06-26 14:30:00,37.99,38.0,37.87,37.92,332000.0,27.3777,27.3849,27.2913,27.3273,332000.0
2012-06-26 15:00:00,37.93,37.96,37.8,37.84,373000.0,27.3345,27.3561,27.2408,27.2696,373000.0
2012-06-26 15:30:00,37.84,37.94,37.78,37.81,1235500.0,27.2696,27.3417,27.2264,27.248,1235500.0
2012-06-27 09:30:00,38.18,38.8,38.11,38.32,1939000.0,27.5147,27.9615,27.4642,27.6156,1939000.0
2012-06-27 10:00:00,38.31,38.38,37.99,38.03,1315500.0,27.6084,27.6588,27.3777,27.4066,1315500.0
2012-06-27 10:30:00,38.06,38.13,37.71,37.93,972000.0,27.4282,27.4786,27.176,27.3345,972000.0
2012-06-27 11:00:00,37.98,38.04,37.8,37.94,399500.0,27.3705,27.4138,27.2408,27.3417,399500.0
2012-06-27 11:30:00,37.96,38.16,37.96,38.14,399500.0,27.3561,27.5003,27.3561,27.4858,399500.0
2012-06-27 12:00:00,38.14,38.29,38.08,38.27,416500.0,27.4858,27.5939,27.4426,27.5795,416500.0
2012-06-27 12:30:00,38.24,38.27,38.16,38.17,169000.0,27.5579,27.5795,27.5003,27.5075,169000.0
2012-06-27 13:00:00,38.17,38.25,38.04,38.04,402500.0,27.5075,27.5651,27.4138,27.4138,402500.0
2012-06-27 13:30:00,38.03,38.04,37.83,37.97,347000.0,27.4066,27.4138,27.2624,27.3633,347000.0
2012-06-27 14:00:00,37.97,37.99,37.88,37.88,188500.0,27.3633,27.3777,27.2985,27.2985,188500.0
2012-06-27 14:30:00,37.87,37.98,37.8,37.87,389500.0,27.2913,27.3705,27.2408,27.2913,389500.0
2012-06-27 15:00:00,37.87,38.05,37.87,38.02,945000.0,27.2913,27.421,27.2913,27.3994,945000.0
2012-06-27 15:30:00,38.03,38.2,38.02,38.07,1241000.0,27.4066,27.5291,27.3994,27.4354,1241000.0
2012-06-28 09:30:00,37.38,37.99,37.38,37.77,924000.0,26.9381,27.3777,26.9381,27.2192,924000.0
2012-06-28 10:00:00,37.78,37.82,37.46,37.46,771500.0,27.2264,27.2552,26.9958,26.9958,771500.0
2012-06-28 10:30:00,37.46,37.48,37.18,37.4,473000.0,26.9958,27.0102,26.794,26.9526,473000.0
2012-06-28 11:00:00,37.38,37.7,37.3,37.65,402500.0,26.9381,27.1688,26.8805,27.1327,402500.0
2012-06-28 11:30:00,37.65,37.77,37.65,37.73,608500.0,27.1327,27.2192,27.1327,27.1904,608500.0
2012-06-28 12:00:00,37.73,37.81,37.65,37.77,519000.0,27.1904,27.248,27.1327,27.2192,519000.0
2012-06-28 12:30:00,37.76,37.84,37.63,37.78,489000.0,27.212,27.2696,27.1183,27.2264,489000.0
2012-06-28 13:00:00,37.8,37.9,37.74,37.81,486500.0,27.2408,27.3129,27.1976,27.248,486500.0
2012-06-28 13:30:00,37.78,37.79,37.56,37.67,152500.0,27.2264,27.2336,27.0679,27.1471,152500.0
2012-06-28 14:00:00,37.67,37.74,37.49,37.53,197500.0,27.1471,27.1976,27.0174,27.0462,197500.0
2012-06-28 14:30:00,37.51,37.58,37.4,37.55,240000.0,27.0318,27.0823,26.9526,27.0607,240000.0
2012-06-28 15:00:00,37.57,37.7,37.55,37.69,337000.0,27.0751,27.1688,27.0607,27.1615,337000.0
2012-06-28 15:30:00,37.67,38.06,37.62,38.01,807500.0,27.1471,27.4282,27.1111,27.3922,807500.0
2012-06-29 09:30:00,39.12,39.16,38.65,39.01,1669000.0,28.1921,28.2209,27.8534,28.1128,1669000.0
2012-06-29 10:00:00,39.05,39.1,38.53,38.54,892500.0,28.1416,28.1777,27.7669,27.7741,892500.0
2012-06-29 10:30:00,38.54,38.73,38.4,38.48,624500.0,27.7741,27.911,27.6732,27.7309,624500.0
2012-06-29 11:00:00,38.49,38.58,38.39,38.4,571000.0,27.7381,27.8029,27.666,27.6732,571000.0
2012-06-29 11:30:00,38.4,38.44,38.3,38.39,360500.0,27.6732,27.702,27.6011,27.666,360500.0
2012-06-29 12:00:00,38.4,38.69,38.37,38.62,291000.0,27.6732,27.8822,27.6516,27.8318,291000.0
2012-06-29 12:30:00,38.63,38.63,38.51,38.62,274500.0,27.839,27.839,27.7525,27.8318,274500.0
2012-06-29 13:00:00,38.61,38.8,38.61,38.77,195500.0,27.8245,27.9615,27.8245,27.9399,195500.0
2012-06-29 13:30:00,38.78,38.8,38.72,38.8,166000.0,27.9471,27.9615,27.9038,27.9615,166000.0
2012-06-29 14:00:00,38.79,38.88,38.75,38.85,209000.0,27.9543,28.0191,27.9254,27.9975,209000.0
2012-06-29 14:30:00,38.83,38.84,38.67,38.68,275000.0,27.9831,27.9903,27.8678,27.875,275000.0
2012-06-29 15:00:00,38.69,38.7,38.6,38.62,372500.0,27.8822,27.8894,27.8173,27.8318,372500.0
2012-06-29 15:30:00,38.62,38.8,38.58,38.75,1089000.0,27.8318,27.9615,27.8029,27.9254,1089000.0
2012-07-02 09:30:00,39.15,39.34,38.5,38.55,789000.0,28.2137,28.3506,27.7453,27.7813,789000.0
2012-07-02 10:00:00,38.52,38.82,38.35,38.63,648500.0,27.7597,27.9759,27.6372,27.839,648500.0
2012-07-02 10:30:00,38.67,38.78,38.54,38.55,390000.0,27.8678,27.9471,27.7741,27.7813,390000.0
2012-07-02 11:00:00,38.53,38.63,38.47,38.55,188000.0,27.7669,27.839,27.7237,27.7813,188000.0
2012-07-02 11:30:00,38.56,38.64,38.41,38.41,216000.0,27.7885,27.8462,27.6804,27.6804,216000.0
2012-07-02 12:00:00,38.41,38.58,38.41,38.52,114500.0,27.6804,27.8029,27.6804,27.7597,114500.0
2012-07-02 12:30:00,38.52,38.54,38.32,38.38,329500.0,27.7597,27.7741,27.6156,27.6588,329500.0
2012-07-02 13:00:00,38.39,38.55,38.36,38.55,155500.0,27.666,27.7813,27.6444,27.7813,155500.0
2012-07-02 13:30:00,38.55,38.55,38.38,38.41,186500.0,27.7813,27.7813,27.6588,27.6804,186500.0
2012-07-02 14:00:00,38.42,38.5,38.34,38.48,193000.0,27.6876,27.7453,27.63,27.7309,193000.0
2012-07-02 14:30:00,38.5,38.51,38.31,38.47,204000.0,27.7453,27.7525,27.6084,27.7237,204000.0
2012-07-02 15:00:00,38.45,38.54,38.4,38.54,232000.0,27.7092,27.7741,27.6732,27.7741,232000.0
2012-07-02 15:30:00,38.55,38.72,38.53,38.66,521000.0,27.7813,27.9038,27.7669,27.8606,521000.0
2012-07-03 09:30:00,38.88,39.5,38.88,39.42,966000.0,28.0191,28.4659,28.0191,28.4083,966000.0
2012-07-03 10:00:00,39.44,39.73,39.41,39.65,772500.0,28.4227,28.6317,28.4011,28.574,772500.0
2012-07-03 10:30:00,39.64,39.75,39.62,39.69,582500.0,28.5668,28.6461,28.5524,28.6029,582500.0
2012-07-03 11:00:00,39.7,39.8,39.66,39.8,472000.0,28.6101,28.6821,28.5812,28.6821,472000.0
2012-07-03 11:30:00,39.78,39.89,39.68,39.89,562000.0,28.6677,28.747,28.5957,28.747,562000.0
2012-07-03 12:00:00,39.88,39.99,39.85,39.94,667500.0,28.7398,28.8191,28.7182,28.783,667500.0
2012-07-03 12:30:00,39.95,39.98,39.71,39.81,988000.0,28.7902,28.8118,28.6173,28.6893,988000.0
2012-07-05 09:30:00,39.81,40.47,39.72,40.2,1133500.0,28.6893,29.165,28.6245,28.9704,1133500.0
2012-07-05 10:00:00,40.14,40.21,39.55,39.6,747500.0,28.9272,28.9776,28.502,28.538,747500.0
2012-07-05 10:30:00,39.6,39.71,39.45,39.64,650500.0,28.538,28.6173,28.4299,28.5668,650500.0
2012-07-05 11:00:00,39.64,39.71,39.54,39.65,271000.0,28.5668,28.6173,28.4948,28.574,271000.0
2012-07-05 11:30:00,39.67,39.92,39.67,39.84,428500.0,28.5884,28.7686,28.5884,28.711,428500.0
2012-07-05 12:00:00,39.85,39.88,39.76,39.88,325000.0,28.7182,28.7398,28.6533,28.7398,325000.0
2012-07-05 12:30:00,39.86,39.94,39.78,39.9,132000.0,28.7254,28.783,28.6677,28.7542,132000.0
2012-07-05 13:00:00,39.9,40.03,39.9,39.99,281000.0,28.7542,28.8479,28.7542,28.8191,281000.0
2012-07-05 13:30:00,40.01,40.18,39.95,40.14,232000.0,28.8335,28.956,28.7902,28.9272,232000.0
2012-07-05 14:00:00,40.15,40.18,39.99,40.16,181000.0,28.9344,28.956,28.8191,28.9416,181000.0
2012-07-05 14:30:00,40.16,40.18,40.07,40.13,229500.0,28.9416,28.956,28.8767,28.9199,229500.0
2012-07-05 15:00:00,40.12,40.19,39.93,39.94,337500.0,28.9127,28.9632,28.7758,28.783,337500.0
2012-07-05 15:30:00,39.95,40.03,39.86,39.95,857000.0,28.7902,28.8479,28.7254,28.7902,857000.0
2012-07-06 09:30:00,39.36,39.51,39.18,39.36,567000.0,28.365,28.4731,28.2353,28.365,567000.0
2012-07-06 10:00:00,39.38,39.4,39.12,39.21,322000.0,28.3795,28.3939,28.1921,28.2569,322000.0
2012-07-06 10:30:00,39.17,39.27,39.13,39.17,415500.0,28.2281,28.3002,28.1993,28.2281,415500.0
2012-07-06 11:00:00,39.18,39.41,39.15,39.22,285000.0,28.2353,28.4011,28.2137,28.2642,285000.0
2012-07-06 11:30:00,39.21,39.29,39.14,39.17,176500.0,28.2569,28.3146,28.2065,28.2281,176500.0
2012-07-06 12:00:00,39.17,39.35,39.12,39.32,209500.0,28.2281,28.3578,28.1921,28.3362,209500.0
2012-07-06 12:30:00,39.32,39.53,39.28,39.53,171000.0,28.3362,28.4876,28.3074,28.4876,171000.0
2012-07-06 13:00:00,39.54,39.54,39.21,39.22,301500.0,28.4948,28.4948,28.2569,28.2642,301500.0
2012-07-06 13:30:00,39.23,39.28,39.12,39.14,198500.0,28.2714,28.3074,28.1921,28.2065,198500.0
2012-07-06 14:00:00,39.13,39.14,38.94,39.03,369000.0,28.1993,28.2065,28.0624,28.1272,369000.0
2012-07-06 14:30:00,39.03,39.15,39.02,39.08,319500.0,28.1272,28.2137,28.12,28.1633,319500.0
2012-07-06 15:00:00,39.07,39.22,39.02,39.2,382000.0,28.1561,28.2642,28.12,28.2497,382000.0
2012-07-06 15:30:00,39.22,39.3,39.15,39.27,755500.0,28.2642,28.3218,28.2137,28.3002,755500.0
2012-07-09 09:30:00,39.6,39.85,39.03,39.26,758000.0,28.538,28.7182,28.1272,28.293,758000.0
2012-07-09 10:00:00,39.24,39.3,39.08,39.14,345000.0,28.2786,28.3218,28.1633,28.2065,345000.0
2012-07-09 10:30:00,39.15,39.5,39.11,39.3,521000.0,28.2137,28.4659,28.1849,28.3218,521000.0
2012-07-09 11:00:00,39.28,39.3,39.05,39.12,354500.0,28.3074,28.3218,28.1416,28.1921,354500.0
2012-07-09 11:30:00,39.14,39.17,38.95,38.97,286500.0,28.2065,28.2281,28.0696,28.084,286500.0
2012-07-09 12:00:00,38.96,39.18,38.96,39.1,280500.0,28.0768,28.2353,28.0768,28.1777,280500.0
2012-07-09 12:30:00,39.11,39.16,39.06,39.12,176500.0,28.1849,28.2209,28.1488,28.1921,176500.0
2012-07-09 13:00:00,39.12,39.3,39.12,39.28,227500.0,28.1921,28.3218,28.1921,28.3074,227500.0
2012-07-09 13:30:00,39.29,39.46,39.28,39.38,326000.0,28.3146,28.4371,28.3074,28.3795,326000.0
2012-07-09 14:00:00,39.37,39.38,39.18,39.18,269000.0,28.3722,28.3795,28.2353,28.2353,269000.0
2012-07-09 14:30:00,39.19,39.23,39.07,39.07,248500.0,28.2425,28.2714,28.1561,28.1561,248500.0
2012-07-09 15:00:00,39.07,39.24,39.03,39.12,406000.0,28.1561,28.2786,28.1272,28.1921,406000.0
2012-07-09 15:30:00,39.1,39.19,39.02,39.13,698500.0,28.1777,28.2425,28.12,28.1993,698500.0
2012-07-10 09:30:00,39.18,39.37,39.04,39.05,535500.0,28.2353,28.3722,28.1344,28.1416,535500.0
2012-07-10 10:00:00,39.04,39.13,38.67,38.85,439500.0,28.1344,28.1993,27.8678,27.9975,439500.0
2012-07-10 10:30:00,38.84,38.91,38.77,38.84,376500.0,27.9903,28.0407,27.9399,27.9903,376500.0
2012-07-10 11:00:00,38.83,39.0,38.7,38.7,299500.0,27.9831,28.1056,27.8894,27.8894,299500.0
2012-07-10 11:30:00,38.69,38.74,38.64,38.66,278000.0,27.8822,27.9182,27.8462,27.8606,278000.0
2012-07-10 12:00:00,38.69,38.71,38.62,38.66,115000.0,27.8822,27.8966,27.8318,27.8606,115000.0
2012-07-10 12:30:00,38.67,38.71,38.61,38.61,185000.0,27.8678,27.8966,27.8245,27.8245,185000.0
2012-07-10 13:00:00,38.63,38.68,38.56,38.56,197000.0,27.839,27.875,27.7885,27.7885,197000.0
2012-07-10 13:30:00,38.56,38.58,38.25,38.28,424000.0,27.7885,27.8029,27.5651,27.5867,424000.0
2012-07-10 14:00:00,38.27,38.39,38.04,38.1,415000.0,27.5795,27.666,27.4138,27.457,415000.0
2012-07-10 14:30:00,38.1,38.24,38.02,38.05,232000.0,27.457,27.5579,27.3994,27.421,232000.0
2012-07-10 15:00:00,38.05,38.17,38.03,38.06,718000.0,27.421,27.5075,27.4066,27.4282,718000.0
2012-07-10 15:30:00,38.06,38.25,38.03,38.2,844000.0,27.4282,27.5651,27.4066,27.5291,844000.0
2012-07-11 09:30:00,39.2,39.5,38.74,39.18,2310000.0,28.2497,28.4659,27.9182,28.2353,2310000.0
2012-07-11 10:00:00,39.18,39.29,38.93,39.0,701000.0,28.2353,28.3146,28.0552,28.1056,701000.0
2012-07-11 10:30:00,38.99,39.04,38.55,38.63,862500.0,28.0984,28.1344,27.7813,27.839,862500.0
2012-07-11 11:00:00,38.63,39.13,38.63,38.88,632000.0,27.839,28.1993,27.839,28.0191,632000.0
2012-07-11 11:30:00,38.89,39.14,38.88,39.07,512500.0,28.0263,28.2065,28.0191,28.1561,512500.0
2012-07-11 12:00:00,39.08,39.18,39.0,39.02,431000.0,28.1633,28.2353,28.1056,28.12,431000.0
2012-07-11 12:30:00,39.03,39.17,38.95,39.07,236500.0,28.1272,28.2281,28.0696,28.1561,236500.0
2012-07-11 13:00:00,39.05,39.06,38.72,38.92,705500.0,28.1416,28.1488,27.9038,28.048,705500.0
2012-07-11 13:30:00,38.91,38.92,38.75,38.89,316500.0,28.0407,28.048,27.9254,28.0263,316500.0
2012-07-11 14:00:00,38.92,38.96,38.31,38.39,725000.0,28.048,28.0768,27.6084,27.666,725000.0
2012-07-11 14:30:00,38.39,38.74,38.36,38.7,412000.0,27.666,27.9182,27.6444,27.8894,412000.0
2012-07-11 15:00:00,38.69,38.9,38.68,38.86,428000.0,27.8822,28.0335,27.875,28.0047,428000.0
2012-07-11 15:30:00,38.85,39.07,38.72,38.94,981000.0,27.9975,28.1561,27.9038,28.0624,981000.0
2012-07-12 09:30:00,38.62,38.71,38.21,38.3,618000.0,27.8318,27.8966,27.5363,27.6011,618000.0
2012-07-12 10:00:00,38.28,38.38,38.18,38.24,608500.0,27.5867,27.6588,27.5147,27.5579,608500.0
2012-07-12 10:30:00,38.23,38.28,38.05,38.18,473500.0,27.5507,27.5867,27.421,27.5147,473500.0
2012-07-12 11:00:00,38.2,38.28,38.09,38.17,340500.0,27.5291,27.5867,27.4498,27.5075,340500.0
2012-07-12 11:30:00,38.18,38.26,38.09,38.23,655000.0,27.5147,27.5723,27.4498,27.5507,655000.0
2012-07-12 12:00:00,38.23,38.26,38.09,38.13,305500.0,27.5507,27.5723,27.4498,27.4786,305500.0
2012-07-12 12:30:00,38.14,38.22,38.03,38.12,245000.0,27.4858,27.5435,27.4066,27.4714,245000.0
2012-07-12 13:00:00,38.11,38.26,38.1,38.13,402500.0,27.4642,27.5723,27.457,27.4786,402500.0
2012-07-12 13:30:00,38.15,38.53,38.14,38.51,462000.0,27.493,27.7669,27.4858,27.7525,462000.0
2012-07-12 14:00:00,38.49,38.79,38.46,38.73,506500.0,27.7381,27.9543,27.7165,27.911,506500.0
2012-07-12 14:30:00,38.73,38.77,38.53,38.55,283500.0,27.911,27.9399,27.7669,27.7813,283500.0
2012-07-12 15:00:00,38.55,38.86,38.49,38.76,473500.0,27.7813,28.0047,27.7381,27.9326,473500.0
2012-07-12 15:30:00,38.78,38.96,38.64,38.7,773000.0,27.9471,28.0768,27.8462,27.8894,773000.0
2012-07-13 09:30:00,38.83,39.0,38.66,38.73,528500.0,27.9831,28.1056,27.8606,27.911,528500.0
2012-07-13 10:00:00,38.73,38.89,38.51,38.84,530000.0,27.911,28.0263,27.7525,27.9903,530000.0
2012-07-13 10:30:00,38.86,39.25,38.86,39.05,577000.0,28.0047,28.2858,28.0047,28.1416,577000.0
2012-07-13 11:00:00,39.05,39.1,38.96,39.07,233500.0,28.1416,28.1777,28.0768,28.1561,233500.0
2012-07-13 11:30:00,39.08,39.28,39.06,39.15,208500.0,28.1633,28.3074,28.1488,28.2137,208500.0
2012-07-13 12:00:00,39.15,39.2,39.06,39.12,131000.0,28.2137,28.2497,28.1488,28.1921,131000.0
2012-07-13 12:30:00,39.1,39.2,39.09,39.16,123000.0,28.1777,28.2497,28.1705,28.2209,123000.0
2012-07-13 13:00:00,39.17,39.2,39.02,39.06,224500.0,28.2281,28.2497,28.12,28.1488,224500.0
2012-07-13 13:30:00,39.05,39.24,39.05,39.19,188500.0,28.1416,28.2786,28.1416,28.2425,188500.0
2012-07-13 14:00:00,39.22,39.24,39.13,39.13,220500.0,28.2642,28.2786,28.1993,28.1993,220500.0
2012-07-13 14:30:00,39.13,39.17,39.08,39.16,303500.0,28.1993,28.2281,28.1633,28.2209,303500.0
2012-07-13 15:00:00,39.15,39.3,39.12,39.12,476000.0,28.2137,28.3218,28.1921,28.1921,476000.0
2012-07-13 15:30:00,39.11,39.16,38.94,39.03,994500.0,28.1849,28.2209,28.0624,28.1272,994500.0
2012-07-16 09:30:00,38.87,39.18,38.75,39.08,687000.0,28.0119,28.2353,27.9254,28.1633,687000.0
2012-07-16 10:00:00,39.08,39.09,38.6,38.79,465500.0,28.1633,28.1705,27.8173,27.9543,465500.0
2012-07-16 10:30:00,38.75,39.09,38.75,38.91,450000.0,27.9254,28.1705,27.9254,28.0407,450000.0
2012-07-16 11:00:00,38.89,39.25,38.89,39.14,677500.0,28.0263,28.2858,28.0263,28.2065,677500.0
2012-07-16 11:30:00,39.12,39.43,39.12,39.43,391000.0,28.1921,28.4155,28.1921,28.4155,391000.0
2012-07-16 12:00:00,39.42,39.44,39.22,39.35,199000.0,28.4083,28.4227,28.2642,28.3578,199000.0
2012-07-16 12:30:00,39.35,39.4,39.25,39.39,139500.0,28.3578,28.3939,28.2858,28.3867,139500.0
2012-07-16 13:00:00,39.38,39.6,39.37,39.58,216500.0,28.3795,28.538,28.3722,28.5236,216500.0
2012-07-16 13:30:00,39.58,39.9,39.58,39.8,538500.0,28.5236,28.7542,28.5236,28.6821,538500.0
2012-07-16 14:00:00,39.76,40.07,39.63,39.98,537500.0,28.6533,28.8767,28.5596,28.8118,537500.0
2012-07-16 14:30:00,40.01,40.03,39.84,39.86,709500.0,28.8335,28.8479,28.711,28.7254,709500.0
2012-07-16 15:00:00,39.89,39.9,39.77,39.79,487500.0,28.747,28.7542,28.6605,28.6749,487500.0
2012-07-16 15:30:00,39.77,39.79,39.54,39.73,963500.0,28.6605,28.6749,28.4948,28.6317,963500.0
2012-07-17 09:30:00,39.98,40.76,39.98,40.73,1837500.0,28.8118,29.374,28.8118,29.3523,1837500.0
2012-07-17 10:00:00,40.7,40.72,40.13,40.52,1178500.0,29.3307,29.3451,28.9199,29.201,1178500.0
2012-07-17 10:30:00,40.55,40.58,40.29,40.52,1040000.0,29.2226,29.2442,29.0353,29.201,1040000.0
2012-07-17 11:00:00,40.51,40.66,40.5,40.59,645500.0,29.1938,29.3019,29.1866,29.2514,645500.0
2012-07-17 11:30:00,40.59,41.0,40.55,41.0,1019000.0,29.2514,29.5469,29.2226,29.5469,1019000.0
2012-07-17 12:00:00,41.0,41.02,40.7,40.77,526500.0,29.5469,29.5613,29.3307,29.3812,526500.0
2012-07-17 12:30:00,40.77,40.84,40.61,40.61,330000.0,29.3812,29.4316,29.2659,29.2659,330000.0
2012-07-17 13:00:00,40.63,40.89,40.62,40.85,366000.0,29.2803,29.4676,29.2731,29.4388,366000.0
2012-07-17 13:30:00,40.85,40.98,40.82,40.96,319000.0,29.4388,29.5325,29.4172,29.5181,319000.0
2012-07-17 14:00:00,40.96,41.0,40.81,40.93,382000.0,29.5181,29.5469,29.41,29.4965,382000.0
2012-07-17 14:30:00,40.94,40.96,40.81,40.88,417000.0,29.5037,29.5181,29.41,29.4604,417000.0
2012-07-17 15:00:00,40.87,40.89,40.6,40.62,445500.0,29.4532,29.4676,29.2587,29.2731,445500.0
2012-07-17 15:30:00,40.63,40.74,40.56,40.72,997500.0,29.2803,29.3595,29.2298,29.3451,997500.0
2012-07-18 09:30:00,41.14,41.5,41.09,41.35,2349500.0,29.6478,29.9072,29.6118,29.7991,2349500.0
2012-07-18 10:00:00,41.34,41.45,41.2,41.43,789000.0,29.7919,29.8712,29.6911,29.8568,789000.0
2012-07-18 10:30:00,41.43,41.69,41.33,41.52,746500.0,29.8568,30.0442,29.7847,29.9217,746500.0
2012-07-18 11:00:00,41.56,41.57,41.35,41.44,425000.0,29.9505,29.9577,29.7991,29.864,425000.0
2012-07-18 11:30:00,41.46,41.56,41.38,41.41,264500.0,29.8784,29.9505,29.8208,29.8424,264500.0
2012-07-18 12:00:00,41.41,41.54,41.37,41.4,471500.0,29.8424,29.9361,29.8136,29.8352,471500.0
2012-07-18 12:30:00,41.4,41.46,41.3,41.41,199500.0,29.8352,29.8784,29.7631,29.8424,199500.0
2012-07-18 13:00:00,41.42,41.46,41.27,41.27,230500.0,29.8496,29.8784,29.7415,29.7415,230500.0
2012-07-18 13:30:00,41.28,41.28,40.96,41.17,516500.0,29.7487,29.7487,29.5181,29.6694,516500.0
2012-07-18 14:00:00,41.17,41.27,41.11,41.15,279500.0,29.6694,29.7415,29.6262,29.655,279500.0
2012-07-18 14:30:00,41.16,41.16,40.87,40.99,424000.0,29.6622,29.6622,29.4532,29.5397,424000.0
2012-07-18 15:00:00,40.96,41.22,40.96,41.16,347500.0,29.5181,29.7055,29.5181,29.6622,347500.0
2012-07-18 15:30:00,41.18,41.26,41.1,41.24,766000.0,29.6766,29.7343,29.619,29.7199,766000.0
2012-07-19 09:30:00,41.19,41.22,40.62,40.9,835000.0,29.6838,29.7055,29.2731,29.4749,835000.0
2012-07-19 10:00:00,40.9,40.9,40.45,40.6,541500.0,29.4749,29.4749,29.1506,29.2587,541500.0
2012-07-19 10:30:00,40.64,40.92,40.51,40.77,417000.0,29.2875,29.4893,29.1938,29.3812,417000.0
2012-07-19 11:00:00,40.79,40.95,40.76,40.88,536000.0,29.3956,29.5109,29.374,29.4604,536000.0
2012-07-19 11:30:00,40.88,40.91,40.78,40.81,307000.0,29.4604,29.4821,29.3884,29.41,307000.0
2012-07-19 12:00:00,40.8,40.87,40.74,40.84,324000.0,29.4028,29.4532,29.3595,29.4316,324000.0
2012-07-19 12:30:00,40.8,40.98,40.8,40.86,226000.0,29.4028,29.5325,29.4028,29.446,226000.0
2012-07-19 13:00:00,40.86,40.91,40.68,40.68,250000.0,29.446,29.4821,29.3163,29.3163,250000.0
2012-07-19 13:30:00,40.68,40.78,40.54,40.55,228500.0,29.3163,29.3884,29.2154,29.2226,228500.0
2012-07-19 14:00:00,40.55,40.68,40.53,40.54,246000.0,29.2226,29.3163,29.2082,29.2154,246000.0
2012-07-19 14:30:00,40.55,40.71,40.54,40.66,142000.0,29.2226,29.3379,29.2154,29.3019,142000.0
2012-07-19 15:00:00,40.68,40.74,40.6,40.71,177500.0,29.3163,29.3595,29.2587,29.3379,177500.0
2012-07-19 15:30:00,40.71,40.82,40.65,40.73,721500.0,29.3379,29.4172,29.2947,29.3523,721500.0
2012-07-20 09:30:00,40.3,40.48,39.8,40.47,1368500.0,29.0425,29.1722,28.6821,29.165,1368500.0
2012-07-20 10:00:00,40.44,40.55,40.25,40.55,466500.0,29.1434,29.2226,29.0064,29.2226,466500.0
2012-07-20 10:30:00,40.52,40.76,40.46,40.72,432000.0,29.201,29.374,29.1578,29.3451,432000.0
2012-07-20 11:00:00,40.72,40.77,40.55,40.77,491000.0,29.3451,29.3812,29.2226,29.3812,491000.0
2012-07-20 11:30:00,40.77,40.95,40.65,40.9,418000.0,29.3812,29.5109,29.2947,29.4749,418000.0
2012-07-20 12:00:00,40.9,40.91,40.7,40.73,475000.0,29.4749,29.4821,29.3307,29.3523,475000.0
2012-07-20 12:30:00,40.72,40.73,40.64,40.7,152000.0,29.3451,29.3523,29.2875,29.3307,152000.0
2012-07-20 13:00:00,40.69,40.76,40.63,40.71,206500.0,29.3235,29.374,29.2803,29.3379,206500.0
2012-07-20 13:30:00,40.71,40.74,40.59,40.64,288500.0,29.3379,29.3595,29.2514,29.2875,288500.0
2012-07-20 14:00:00,40.63,40.72,40.54,40.69,340500.0,29.2803,29.3451,29.2154,29.3235,340500.0
2012-07-20 14:30:00,40.69,40.7,40.42,40.44,401000.0,29.3235,29.3307,29.1289,29.1434,401000.0
2012-07-20 15:00:00,40.45,40.59,40.41,40.55,451000.0,29.1506,29.2514,29.1217,29.2226,451000.0
2012-07-20 15:30:00,40.54,40.59,40.48,40.57,689500.0,29.2154,29.2514,29.1722,29.237,689500.0
2012-07-23 09:30:00,39.63,39.98,39.48,39.83,778000.0,28.5596,28.8118,28.4515,28.7038,778000.0
2012-07-23 10:00:00,39.79,39.9,39.7,39.78,263000.0,28.6749,28.7542,28.6101,28.6677,263000.0
2012-07-23 10:30:00,39.76,39.98,39.73,39.95,424500.0,28.6533,28.8118,28.6317,28.7902,424500.0
2012-07-23 11:00:00,39.97,40.21,39.96,40.15,278500.0,28.8046,28.9776,28.7974,28.9344,278500.0
2012-07-23 11:30:00,40.13,40.16,39.8,39.89,260000.0,28.9199,28.9416,28.6821,28.747,260000.0
2012-07-23 12:00:00,39.89,39.89,39.71,39.73,190000.0,28.747,28.747,28.6173,28.6317,190000.0
2012-07-23 12:30:00,39.71,39.88,39.7,39.84,201000.0,28.6173,28.7398,28.6101,28.711,201000.0
2012-07-23 13:00:00,39.85,39.85,39.69,39.69,220500.0,28.7182,28.7182,28.6029,28.6029,220500.0
2012-07-23 13:30:00,39.7,39.74,39.6,39.62,437000.0,28.6101,28.6389,28.538,28.5524,437000.0
2012-07-23 14:00:00,39.62,39.73,39.35,39.36,574500.0,28.5524,28.6317,28.3578,28.365,574500.0
2012-07-23 14:30:00,39.37,39.45,39.26,39.28,548000.0,28.3722,28.4299,28.293,28.3074,548000.0
2012-07-23 15:00:00,39.27,39.62,39.24,39.62,652500.0,28.3002,28.5524,28.2786,28.5524,652500.0
2012-07-23 15:30:00,39.62,39.71,39.53,39.56,754000.0,28.5524,28.6173,28.4876,28.5092,754000.0
2012-07-24 09:30:00,39.74,40.0,39.35,40.0,684500.0,28.6389,28.8263,28.3578,28.8263,684500.0
2012-07-24 10:00:00,40.0,40.0,39.44,39.64,503000.0,28.8263,28.8263,28.4227,28.5668,503000.0
2012-07-24 10:30:00,39.65,40.0,39.64,39.77,542000.0,28.574,28.8263,28.5668,28.6605,542000.0
2012-07-24 11:00:00,39.77,39.87,39.64,39.74,357000.0,28.6605,28.7326,28.5668,28.6389,357000.0
2012-07-24 11:30:00,39.71,39.75,39.42,39.45,529000.0,28.6173,28.6461,28.4083,28.4299,529000.0
2012-07-24 12:00:00,39.45,39.54,38.81,38.94,710500.0,28.4299,28.4948,27.9687,28.0624,710500.0
2012-07-24 12:30:00,38.94,39.14,38.92,38.99,311000.0,28.0624,28.2065,28.048,28.0984,311000.0
2012-07-24 13:00:00,39.0,39.0,38.64,38.66,407000.0,28.1056,28.1056,27.8462,27.8606,407000.0
2012-07-24 13:30:00,38.65,38.82,38.61,38.75,343000.0,27.8534,27.9759,27.8245,27.9254,343000.0
2012-07-24 14:00:00,38.76,38.82,38.63,38.65,247000.0,27.9326,27.9759,27.839,27.8534,247000.0
2012-07-24 14:30:00,38.63,38.75,38.49,38.52,412000.0,27.839,27.9254,27.7381,27.7597,412000.0
2012-07-24 15:00:00,38.51,38.54,38.27,38.52,1079000.0,27.7525,27.7741,27.5795,27.7597,1079000.0
2012-07-24 15:30:00,38.55,38.82,38.42,38.79,1782000.0,27.7813,27.9759,27.6876,27.9543,1782000.0
2012-07-25 09:30:00,39.14,39.34,38.34,38.5,702000.0,28.2065,28.3506,27.63,27.7453,702000.0
2012-07-25 10:00:00,38.47,38.69,38.39,38.45,697000.0,27.7237,27.8822,27.666,27.7092,697000.0
2012-07-25 10:30:00,38.44,38.53,38.23,38.39,433500.0,27.702,27.7669,27.5507,27.666,433500.0
2012-07-25 11:00:00,38.4,38.54,38.3,38.52,330000.0,27.6732,27.7741,27.6011,27.7597,330000.0
2012-07-25 11:30:00,38.53,38.58,38.42,38.53,285000.0,27.7669,27.8029,27.6876,27.7669,285000.0
2012-07-25 12:00:00,38.54,38.6,38.47,38.56,156500.0,27.7741,27.8173,27.7237,27.7885,156500.0
2012-07-25 12:30:00,38.57,38.77,38.53,38.71,200000.0,27.7957,27.9399,27.7669,27.8966,200000.0
2012-07-25 13:00:00,38.71,38.85,38.7,38.79,270500.0,27.8966,27.9975,27.8894,27.9543,270500.0
2012-07-25 13:30:00,38.79,39.04,38.77,39.04,402000.0,27.9543,28.1344,27.9399,28.1344,402000.0
2012-07-25 14:00:00,39.04,39.14,38.9,39.14,345000.0,28.1344,28.2065,28.0335,28.2065,345000.0
2012-07-25 14:30:00,39.14,39.33,39.08,39.29,468500.0,28.2065,28.3434,28.1633,28.3146,468500.0
2012-07-25 15:00:00,39.29,39.31,39.08,39.15,714500.0,28.3146,28.329,28.1633,28.2137,714500.0
2012-07-25 15:30:00,39.15,39.15,38.96,39.12,890500.0,28.2137,28.2137,28.0768,28.1921,890500.0
2012-07-26 09:30:00,39.42,39.72,38.6,38.72,906500.0,28.4083,28.6245,27.8173,27.9038,906500.0
2012-07-26 10:00:00,38.72,38.82,38.56,38.71,685500.0,27.9038,27.9759,27.7885,27.8966,685500.0
2012-07-26 10:30:00,38.71,38.76,38.57,38.59,429500.0,27.8966,27.9326,27.7957,27.8101,429500.0
2012-07-26 11:00:00,38.61,38.66,38.44,38.55,337500.0,27.8245,27.8606,27.702,27.7813,337500.0
2012-07-26 11:30:00,38.56,38.57,38.45,38.48,454500.0,27.7885,27.7957,27.7092,27.7309,454500.0
2012-07-26 12:00:00,38.48,38.61,38.44,38.56,292000.0,27.7309,27.8245,27.702,27.7885,292000.0
2012-07-26 12:30:00,38.56,38.82,38.53,38.77,245000.0,27.7885,27.9759,27.7669,27.9399,245000.0
2012-07-26 13:00:00,38.76,38.88,38.7,38.83,443000.0,27.9326,28.0191,27.8894,27.9831,443000.0
2012-07-26 13:30:00,38.83,38.9,38.72,38.77,321000.0,27.9831,28.0335,27.9038,27.9399,321000.0
2012-07-26 14:00:00,38.78,38.92,38.75,38.9,283500.0,27.9471,28.048,27.9254,28.0335,283500.0
2012-07-26 14:30:00,38.87,38.98,38.78,38.88,387000.0,28.0119,28.0912,27.9471,28.0191,387000.0
2012-07-26 15:00:00,38.88,38.92,38.76,38.82,522000.0,28.0191,28.048,27.9326,27.9759,522000.0
2012-07-26 15:30:00,38.83,39.03,38.8,38.91,747500.0,27.9831,28.1272,27.9615,28.0407,747500.0
2012-07-27 09:30:00,39.35,39.47,39.0,39.34,606500.0,28.3578,28.4443,28.1056,28.3506,606500.0
2012-07-27 10:00:00,39.35,39.56,39.3,39.44,544500.0,28.3578,28.5092,28.3218,28.4227,544500.0
2012-07-27 10:30:00,39.45,39.66,39.45,39.62,442500.0,28.4299,28.5812,28.4299,28.5524,442500.0
2012-07-27 11:00:00,39.62,39.69,39.55,39.58,542500.0,28.5524,28.6029,28.502,28.5236,542500.0
2012-07-27 11:30:00,39.57,39.66,39.46,39.63,520000.0,28.5164,28.5812,28.4371,28.5596,520000.0
2012-07-27 12:00:00,39.63,39.69,39.56,39.69,238500.0,28.5596,28.6029,28.5092,28.6029,238500.0
2012-07-27 12:30:00,39.7,39.75,39.65,39.69,342500.0,28.6101,28.6461,28.574,28.6029,342500.0
2012-07-27 13:00:00,39.69,39.8,39.66,39.78,298500.0,28.6029,28.6821,28.5812,28.6677,298500.0
2012-07-27 13:30:00,39.8,39.89,39.68,39.8,409500.0,28.6821,28.747,28.5957,28.6821,409500.0
2012-07-27 14:00:00,39.8,39.97,39.8,39.93,383000.0,28.6821,28.8046,28.6821,28.7758,383000.0
2012-07-27 14:30:00,39.95,40.09,39.89,40.04,348000.0,28.7902,28.8911,28.747,28.8551,348000.0
2012-07-27 15:00:00,40.05,40.24,40.04,40.14,490500.0,28.8623,28.9992,28.8551,28.9272,490500.0
2012-07-27 15:30:00,40.13,40.18,39.99,40.06,899000.0,28.9199,28.956,28.8191,28.8695,899000.0
2012-07-30 09:30:00,40.15,40.18,39.73,40.1,704500.0,28.9344,28.956,28.6317,28.8983,704500.0
2012-07-30 10:00:00,40.06,40.13,39.92,40.03,484000.0,28.8695,28.9199,28.7686,28.8479,484000.0
2012-07-30 10:30:00,40.0,40.04,39.86,39.86,167000.0,28.8263,28.8551,28.7254,28.7254,167000.0
2012-07-30 11:00:00,39.86,39.89,39.51,39.59,442000.0,28.7254,28.747,28.4731,28.5308,442000.0
2012-07-30 11:30:00,39.6,39.62,39.47,39.62,170500.0,28.538,28.5524,28.4443,28.5524,170500.0
2012-07-30 12:00:00,39.61,39.64,39.51,39.57,191500.0,28.5452,28.5668,28.4731,28.5164,191500.0
2012-07-30 12:30:00,39.57,39.62,39.44,39.47,162000.0,28.5164,28.5524,28.4227,28.4443,162000.0
2012-07-30 13:00:00,39.51,39.54,39.35,39.36,264000.0,28.4731,28.4948,28.3578,28.365,264000.0
2012-07-30 13:30:00,39.36,39.52,39.35,39.49,140500.0,28.365,28.4803,28.3578,28.4587,140500.0
2012-07-30 14:00:00,39.49,39.5,39.37,39.48,278000.0,28.4587,28.4659,28.3722,28.4515,278000.0
2012-07-30 14:30:00,39.48,39.65,39.47,39.64,159500.0,28.4515,28.574,28.4443,28.5668,159500.0
2012-07-30 15:00:00,39.65,39.66,39.4,39.44,259500.0,28.574,28.5812,28.3939,28.4227,259500.0
2012-07-30 15:30:00,39.47,39.58,39.41,39.5,810500.0,28.4443,28.5236,28.4011,28.4659,810500.0
2012-07-31 09:30:00,39.64,39.76,39.02,39.25,724000.0,28.5668,28.6533,28.12,28.2858,724000.0
2012-07-31 10:00:00,39.3,39.39,39.02,39.24,625500.0,28.3218,28.3867,28.12,28.2786,625500.0
2012-07-31 10:30:00,39.21,39.3,39.06,39.09,449000.0,28.2569,28.3218,28.1488,28.1705,449000.0
2012-07-31 11:00:00,39.11,39.31,38.99,39.3,458000.0,28.1849,28.329,28.0984,28.3218,458000.0
2012-07-31 11:30:00,39.3,39.4,39.21,39.32,377500.0,28.3218,28.3939,28.2569,28.3362,377500.0
2012-07-31 12:00:00,39.3,39.3,39.05,39.12,400500.0,28.3218,28.3218,28.1416,28.1921,400500.0
2012-07-31 12:30:00,39.11,39.19,39.05,39.11,217000.0,28.1849,28.2425,28.1416,28.1849,217000.0
2012-07-31 13:00:00,39.12,39.33,39.06,39.3,262000.0,28.1921,28.3434,28.1488,28.3218,262000.0
2012-07-31 13:30:00,39.32,39.37,39.26,39.3,187500.0,28.3362,28.3722,28.293,28.3218,187500.0
2012-07-31 14:00:00,39.27,39.44,39.24,39.37,256500.0,28.3002,28.4227,28.2786,28.3722,256500.0
2012-07-31 14:30:00,39.38,39.39,39.27,39.28,281500.0,28.3795,28.3867,28.3002,28.3074,281500.0
2012-07-31 15:00:00,39.27,39.28,39.17,39.22,234500.0,28.3002,28.3074,28.2281,28.2642,234500.0
2012-07-31 15:30:00,39.22,39.26,39.08,39.15,777000.0,28.2642,28.293,28.1633,28.2137,777000.0
2012-08-01 09:30:00,39.46,39.67,39.26,39.28,538000.0,28.4371,28.5884,28.293,28.3074,538000.0
2012-08-01 10:00:00,39.22,39.37,39.09,39.15,314500.0,28.2642,28.3722,28.1705,28.2137,314500.0
2012-08-01 10:30:00,39.2,39.42,39.11,39.35,319000.0,28.2497,28.4083,28.1849,28.3578,319000.0
2012-08-01 11:00:00,39.36,39.36,39.13,39.31,305500.0,28.365,28.365,28.1993,28.329,305500.0
2012-08-01 11:30:00,39.3,39.39,39.23,39.31,266500.0,28.3218,28.3867,28.2714,28.329,266500.0
2012-08-01 12:00:00,39.31,39.35,39.13,39.19,306500.0,28.329,28.3578,28.1993,28.2425,306500.0
2012-08-01 12:30:00,39.18,39.45,39.16,39.39,219000.0,28.2353,28.4299,28.2209,28.3867,219000.0
2012-08-01 13:00:00,39.4,39.43,39.25,39.3,141500.0,28.3939,28.4155,28.2858,28.3218,141500.0
2012-08-01 13:30:00,39.27,39.42,39.2,39.2,113000.0,28.3002,28.4083,28.2497,28.2497,113000.0
2012-08-01 14:00:00,39.22,39.23,38.9,39.15,526500.0,28.2642,28.2714,28.0335,28.2137,526500.0
2012-08-01 14:30:00,39.15,39.17,38.96,39.05,281500.0,28.2137,28.2281,28.0768,28.1416,281500.0
2012-08-01 15:00:00,39.06,39.19,39.0,39.17,306000.0,28.1488,28.2425,28.1056,28.2281,306000.0
2012-08-01 15:30:00,39.18,39.18,38.94,38.96,432500.0,28.2353,28.2353,28.0624,28.0768,432500.0
2012-08-02 09:30:00,38.46,39.04,38.46,38.91,630500.0,27.7165,28.1344,27.7165,28.0407,630500.0
2012-08-02 10:00:00,38.92,39.09,38.84,39.03,288000.0,28.048,28.1705,27.9903,28.1272,288000.0
2012-08-02 10:30:00,39.03,39.32,38.88,39.01,481000.0,28.1272,28.3362,28.0191,28.1128,481000.0
2012-08-02 11:00:00,39.01,39.05,38.54,38.64,571000.0,28.1128,28.1416,27.7741,27.8462,571000.0
2012-08-02 11:30:00,38.6,38.72,38.32,38.38,631000.0,27.8173,27.9038,27.6156,27.6588,631000.0
2012-08-02 12:00:00,38.38,38.63,38.29,38.37,289500.0,27.6588,27.839,27.5939,27.6516,289500.0
2012-08-02 12:30:00,38.36,38.38,38.18,38.3,356000.0,27.6444,27.6588,27.5147,27.6011,356000.0
2012-08-02 13:00:00,38.33,38.41,38.26,38.35,220000.0,27.6228,27.6804,27.5723,27.6372,220000.0
2012-08-02 13:30:00,38.36,38.4,38.27,38.32,210500.0,27.6444,27.6732,27.5795,27.6156,210500.0
2012-08-02 14:00:00,38.3,38.32,38.18,38.2,322000.0,27.6011,27.6156,27.5147,27.5291,322000.0
2012-08-02 14:30:00,38.21,38.71,38.21,38.56,361000.0,27.5363,27.8966,27.5363,27.7885,361000.0
2012-08-02 15:00:00,38.59,38.76,38.58,38.74,261000.0,27.8101,27.9326,27.8029,27.9182,261000.0
2012-08-02 15:30:00,38.74,38.95,38.73,38.88,727500.0,27.9182,28.0696,27.911,28.0191,727500.0
2012-08-03 09:30:00,40.13,40.9,40.01,40.81,2008500.0,28.9199,29.4749,28.8335,29.41,2008500.0
2012-08-03 10:00:00,40.82,40.84,40.54,40.75,1260000.0,29.4172,29.4316,29.2154,29.3668,1260000.0
2012-08-03 10:30:00,40.74,40.87,40.63,40.87,840500.0,29.3595,29.4532,29.2803,29.4532,840500.0
2012-08-03 11:00:00,40.87,40.97,40.78,40.95,759000.0,29.4532,29.5253,29.3884,29.5109,759000.0
2012-08-03 11:30:00,40.95,41.02,40.92,40.97,387000.0,29.5109,29.5613,29.4893,29.5253,387000.0
2012-08-03 12:00:00,40.98,40.99,40.82,40.94,288000.0,29.5325,29.5397,29.4172,29.5037,288000.0
2012-08-03 12:30:00,40.96,40.96,40.78,40.8,273000.0,29.5181,29.5181,29.3884,29.4028,273000.0
2012-08-03 13:00:00,40.8,40.81,40.72,40.75,318500.0,29.4028,29.41,29.3451,29.3668,318500.0
2012-08-03 13:30:00,40.74,40.81,40.65,40.67,279000.0,29.3595,29.41,29.2947,29.3091,279000.0
2012-08-03 14:00:00,40.69,40.69,40.45,40.45,535000.0,29.3235,29.3235,29.1506,29.1506,535000.0
2012-08-03 14:30:00,40.46,40.57,40.4,40.48,351500.0,29.1578,29.237,29.1145,29.1722,351500.0
2012-08-03 15:00:00,40.47,40.51,40.38,40.38,345000.0,29.165,29.1938,29.1001,29.1001,345000.0
2012-08-03 15:30:00,40.39,40.41,40.23,40.39,1248000.0,29.1073,29.1217,28.992,29.1073,1248000.0
2012-08-06 09:30:00,40.74,40.9,39.84,39.96,1010500.0,29.3595,29.4749,28.711,28.7974,1010500.0
2012-08-06 10:00:00,39.95,40.11,39.72,40.06,702500.0,28.7902,28.9055,28.6245,28.8695,702500.0
2012-08-06 10:30:00,40.02,40.16,39.89,39.97,375500.0,28.8407,28.9416,28.747,28.8046,375500.0
2012-08-06 11:00:00,39.97,40.12,39.93,40.03,433500.0,28.8046,28.9127,28.7758,28.8479,433500.0
2012-08-06 11:30:00,40.01,40.13,39.93,40.13,413500.0,28.8335,28.9199,28.7758,28.9199,413500.0
2012-08-06 12:00:00,40.13,40.24,40.05,40.21,291500.0,28.9199,28.9992,28.8623,28.9776,291500.0
2012-08-06 12:30:00,40.21,40.31,40.2,40.22,215500.0,28.9776,29.0497,28.9704,28.9848,215500.0
2012-08-06 13:00:00,40.22,40.26,40.2,40.23,162000.0,28.9848,29.0136,28.9704,28.992,162000.0
2012-08-06 13:30:00,40.24,40.29,40.2,40.28,218000.0,28.9992,29.0353,28.9704,29.028,218000.0
2012-08-06 14:00:00,40.28,40.64,40.28,40.6,483000.0,29.028,29.2875,29.028,29.2587,483000.0
2012-08-06 14:30:00,40.6,40.68,40.44,40.45,528000.0,29.2587,29.3163,29.1434,29.1506,528000.0
2012-08-06 15:00:00,40.45,40.67,40.45,40.66,602500.0,29.1506,29.3091,29.1506,29.3019,602500.0
2012-08-06 15:30:00,40.66,40.77,40.49,40.71,1379500.0,29.3019,29.3812,29.1794,29.3379,1379500.0
2012-08-07 09:30:00,40.54,41.38,39.99,40.8,2739500.0,29.2154,29.8208,28.8191,29.4028,2739500.0
2012-08-07 10:00:00,40.8,40.85,40.2,40.39,1196000.0,29.4028,29.4388,28.9704,29.1073,1196000.0
2012-08-07 10:30:00,40.36,41.04,40.34,40.99,1058000.0,29.0857,29.5757,29.0713,29.5397,1058000.0
2012-08-07 11:00:00,40.96,41.13,40.74,40.81,759000.0,29.5181,29.6406,29.3595,29.41,759000.0
2012-08-07 11:30:00,40.82,40.93,40.79,40.88,373500.0,29.4172,29.4965,29.3956,29.4604,373500.0
2012-08-07 12:00:00,40.83,40.87,40.65,40.68,339000.0,29.4244,29.4532,29.2947,29.3163,339000.0
2012-08-07 12:30:00,40.68,40.76,40.53,40.76,342000.0,29.3163,29.374,29.2082,29.374,342000.0
2012-08-07 13:00:00,40.76,41.27,40.72,41.25,668500.0,29.374,29.7415,29.3451,29.7271,668500.0
2012-08-07 13:30:00,41.22,41.53,41.1,41.13,836000.0,29.7055,29.9289,29.619,29.6406,836000.0
2012-08-07 14:00:00,41.15,41.33,41.02,41.3,329500.0,29.655,29.7847,29.5613,29.7631,329500.0
2012-08-07 14:30:00,41.31,41.38,41.08,41.1,451000.0,29.7703,29.8208,29.6046,29.619,451000.0
2012-08-07 15:00:00,41.1,41.37,41.09,41.28,715500.0,29.619,29.8136,29.6118,29.7487,715500.0
2012-08-07 15:30:00,41.28,41.32,40.98,41.16,1231000.0,29.7487,29.7775,29.5325,29.6622,1231000.0
2012-08-08 09:30:00,41.08,41.92,40.98,41.87,1307000.0,29.6046,30.2099,29.5325,30.1739,1307000.0
2012-08-08 10:00:00,41.87,42.25,41.81,42.03,1329500.0,30.1739,30.4477,30.1307,30.2892,1329500.0
2012-08-08 10:30:00,42.03,42.15,41.69,41.78,517500.0,30.2892,30.3757,30.0442,30.109,517500.0
2012-08-08 11:00:00,41.8,41.86,41.77,41.77,753500.0,30.1234,30.1667,30.1018,30.1018,753500.0
2012-08-08 11:30:00,41.79,41.96,41.74,41.91,418000.0,30.1162,30.2387,30.0802,30.2027,418000.0
2012-08-08 12:00:00,41.93,41.93,41.75,41.79,255500.0,30.2171,30.2171,30.0874,30.1162,255500.0
2012-08-08 12:30:00,41.79,41.8,41.53,41.55,277000.0,30.1162,30.1234,29.9289,29.9433,277000.0
2012-08-08 13:00:00,41.55,41.68,41.5,41.52,272000.0,29.9433,30.037,29.9072,29.9217,272000.0
2012-08-08 13:30:00,41.53,41.54,41.31,41.36,272500.0,29.9289,29.9361,29.7703,29.8064,272500.0
2012-08-08 14:00:00,41.36,41.47,41.32,41.39,343000.0,29.8064,29.8856,29.7775,29.828,343000.0
2012-08-08 14:30:00,41.37,41.42,41.33,41.37,261000.0,29.8136,29.8496,29.7847,29.8136,261000.0
2012-08-08 15:00:00,41.37,41.47,41.36,41.47,431500.0,29.8136,29.8856,29.8064,29.8856,431500.0
2012-08-08 15:30:00,41.47,41.57,41.41,41.47,652000.0,29.8856,29.9577,29.8424,29.8856,652000.0
2012-08-09 09:30:00,41.28,41.73,41.22,41.71,577500.0,29.7487,30.073,29.7055,30.0586,577500.0
2012-08-09 10:00:00,41.71,42.09,41.66,42.08,656500.0,30.0586,30.3324,30.0226,30.3252,656500.0
2012-08-09 10:30:00,42.09,42.67,42.07,42.67,979500.0,30.3324,30.7504,30.318,30.7504,979500.0
2012-08-09 11:00:00,42.66,42.94,42.44,42.62,1196500.0,30.7432,30.945,30.5847,30.7144,1196500.0
2012-08-09 11:30:00,42.61,42.76,42.58,42.71,487000.0,30.7072,30.8153,30.6856,30.7792,487000.0
2012-08-09 12:00:00,42.68,42.86,42.58,42.76,407500.0,30.7576,30.8873,30.6856,30.8153,407500.0
2012-08-09 12:30:00,42.78,43.04,42.78,42.89,892500.0,30.8297,31.0171,30.8297,30.909,892500.0
2012-08-09 13:00:00,42.89,43.02,42.87,42.92,374500.0,30.909,31.0026,30.8945,30.9306,374500.0
2012-08-09 13:30:00,42.92,42.93,42.68,42.7,311500.0,30.9306,30.9378,30.7576,30.772,311500.0
2012-08-09 14:00:00,42.72,42.73,42.47,42.54,467500.0,30.7864,30.7937,30.6063,30.6567,467500.0
2012-08-09 14:30:00,42.54,42.59,42.44,42.58,475000.0,30.6567,30.6928,30.5847,30.6856,475000.0
2012-08-09 15:00:00,42.57,42.7,42.54,42.63,424500.0,30.6783,30.772,30.6567,30.7216,424500.0
2012-08-09 15:30:00,42.64,42.65,42.45,42.56,864500.0,30.7288,30.736,30.5919,30.6711,864500.0
2012-08-10 09:30:00,42.43,42.52,41.93,42.13,1603500.0,30.6363,30.7013,30.2753,30.4197,1603500.0
2012-08-10 10:00:00,42.14,42.38,42.05,42.15,801000.0,30.4269,30.6002,30.3619,30.4341,801000.0
2012-08-10 10:30:00,42.14,42.23,41.58,41.68,734000.0,30.4269,30.4919,30.0225,30.0947,734000.0
2012-08-10 11:00:00,41.68,42.05,41.68,42.0,491500.0,30.0947,30.3619,30.0947,30.3258,491500.0
2012-08-10 11:30:00,42.02,42.09,41.98,42.04,503500.0,30.3402,30.3908,30.3114,30.3547,503500.0
2012-08-10 12:00:00,42.04,42.05,41.93,42.01,191000.0,30.3547,30.3619,30.2753,30.333,191000.0
2012-08-10 12:30:00,42.0,42.05,41.95,41.98,131500.0,30.3258,30.3619,30.2897,30.3114,131500.0
2012-08-10 13:00:00,41.98,42.01,41.86,41.9,128000.0,30.3114,30.333,30.2247,30.2536,128000.0
2012-08-10 13:30:00,41.9,41.98,41.86,41.94,141000.0,30.2536,30.3114,30.2247,30.2825,141000.0
2012-08-10 14:00:00,41.96,42.0,41.93,41.97,201000.0,30.2969,30.3258,30.2753,30.3041,201000.0
2012-08-10 14:30:00,41.96,41.96,41.38,41.46,980500.0,30.2969,30.2969,29.8781,29.9359,980500.0
2012-08-10 15:00:00,41.46,41.5,41.32,41.4,1079000.0,29.9359,29.9648,29.8348,29.8926,1079000.0
2012-08-10 15:30:00,41.4,41.7,41.38,41.59,1247500.0,29.8926,30.1092,29.8781,30.0298,1247500.0
2012-08-13 09:30:00,41.95,42.06,41.38,42.0,839000.0,30.2897,30.3691,29.8781,30.3258,839000.0
2012-08-13 10:00:00,41.99,42.02,41.41,41.47,387000.0,30.3186,30.3402,29.8998,29.9431,387000.0
2012-08-13 10:30:00,41.48,41.88,41.4,41.72,403500.0,29.9503,30.2392,29.8926,30.1236,403500.0
2012-08-13 11:00:00,41.68,41.7,41.43,41.49,398500.0,30.0947,30.1092,29.9142,29.9576,398500.0
2012-08-13 11:30:00,41.51,41.53,41.4,41.4,336500.0,29.972,29.9864,29.8926,29.8926,336500.0
2012-08-13 12:00:00,41.41,41.45,41.34,41.45,228500.0,29.8998,29.9287,29.8492,29.9287,228500.0
2012-08-13 12:30:00,41.43,41.77,41.42,41.66,568500.0,29.9142,30.1597,29.907,30.0803,568500.0
2012-08-13 13:00:00,41.67,41.71,41.51,41.59,251000.0,30.0875,30.1164,29.972,30.0298,251000.0
2012-08-13 13:30:00,41.58,41.66,41.54,41.57,222500.0,30.0225,30.0803,29.9937,30.0153,222500.0
2012-08-13 14:00:00,41.57,41.59,41.5,41.55,240000.0,30.0153,30.0298,29.9648,30.0009,240000.0
2012-08-13 14:30:00,41.54,41.56,41.45,41.48,317000.0,29.9937,30.0081,29.9287,29.9503,317000.0
2012-08-13 15:00:00,41.5,41.63,41.49,41.59,415000.0,29.9648,30.0586,29.9576,30.0298,415000.0
2012-08-13 15:30:00,41.57,41.79,41.55,41.75,724000.0,30.0153,30.1742,30.0009,30.1453,724000.0
2012-08-14 09:30:00,42.04,42.24,41.66,41.87,906000.0,30.3547,30.4991,30.0803,30.2319,906000.0
2012-08-14 10:00:00,41.87,41.98,41.53,41.63,267000.0,30.2319,30.3114,29.9864,30.0586,267000.0
2012-08-14 10:30:00,41.62,41.81,41.62,41.75,178500.0,30.0514,30.1886,30.0514,30.1453,178500.0
2012-08-14 11:00:00,41.75,41.78,41.57,41.59,127500.0,30.1453,30.1669,30.0153,30.0298,127500.0
2012-08-14 11:30:00,41.6,41.82,41.6,41.79,199000.0,30.037,30.1958,30.037,30.1742,199000.0
2012-08-14 12:00:00,41.8,41.8,41.65,41.72,146500.0,30.1814,30.1814,30.0731,30.1236,146500.0
2012-08-14 12:30:00,41.75,41.85,41.69,41.85,168000.0,30.1453,30.2175,30.102,30.2175,168000.0
2012-08-14 13:00:00,41.86,41.92,41.77,41.77,166000.0,30.2247,30.268,30.1597,30.1597,166000.0
2012-08-14 13:30:00,41.77,41.88,41.75,41.88,327000.0,30.1597,30.2392,30.1453,30.2392,327000.0
2012-08-14 14:00:00,41.88,41.95,41.87,41.92,263500.0,30.2392,30.2897,30.2319,30.268,263500.0
2012-08-14 14:30:00,41.92,42.03,41.91,41.98,229000.0,30.268,30.3475,30.2608,30.3114,229000.0
2012-08-14 15:00:00,42.0,42.0,41.79,41.84,348500.0,30.3258,30.3258,30.1742,30.2103,348500.0
2012-08-14 15:30:00,41.83,41.86,41.58,41.63,810000.0,30.203,30.2247,30.0225,30.0586,810000.0
2012-08-15 09:30:00,41.74,42.1,41.54,41.92,537500.0,30.1381,30.398,29.9937,30.268,537500.0
2012-08-15 10:00:00,41.95,42.04,41.74,41.79,301500.0,30.2897,30.3547,30.1381,30.1742,301500.0
2012-08-15 10:30:00,41.81,41.89,41.76,41.87,293500.0,30.1886,30.2464,30.1525,30.2319,293500.0
2012-08-15 11:00:00,41.86,41.93,41.81,41.91,175000.0,30.2247,30.2753,30.1886,30.2608,175000.0
2012-08-15 11:30:00,41.9,42.06,41.87,41.89,274500.0,30.2536,30.3691,30.2319,30.2464,274500.0
2012-08-15 12:00:00,41.88,42.04,41.86,41.98,119500.0,30.2392,30.3547,30.2247,30.3114,119500.0
2012-08-15 12:30:00,41.98,41.98,41.85,41.87,165000.0,30.3114,30.3114,30.2175,30.2319,165000.0
2012-08-15 13:00:00,41.88,41.91,41.81,41.88,207500.0,30.2392,30.2608,30.1886,30.2392,207500.0
2012-08-15 13:30:00,41.88,41.95,41.85,41.89,476500.0,30.2392,30.2897,30.2175,30.2464,476500.0
2012-08-15 14:00:00,41.91,42.08,41.87,42.03,458000.0,30.2608,30.3836,30.2319,30.3475,458000.0
2012-08-15 14:30:00,42.03,42.17,42.02,42.15,323000.0,30.3475,30.4485,30.3402,30.4341,323000.0
2012-08-15 15:00:00,42.14,42.34,42.14,42.28,603500.0,30.4269,30.5713,30.4269,30.528,603500.0
2012-08-15 15:30:00,42.28,42.31,42.22,42.27,588000.0,30.528,30.5496,30.4846,30.5207,588000.0
2012-08-16 09:30:00,42.3,42.56,42.12,42.45,602500.0,30.5424,30.7301,30.4124,30.6507,602500.0
2012-08-16 10:00:00,42.45,42.54,42.3,42.5,580500.0,30.6507,30.7157,30.5424,30.6868,580500.0
2012-08-16 10:30:00,42.49,42.68,42.45,42.61,462500.0,30.6796,30.8168,30.6507,30.7662,462500.0
2012-08-16 11:00:00,42.61,42.88,42.6,42.88,411000.0,30.7662,30.9612,30.759,30.9612,411000.0
2012-08-16 11:30:00,42.87,43.0,42.83,42.97,386500.0,30.954,31.0478,30.9251,31.0262,386500.0
2012-08-16 12:00:00,42.98,43.34,42.94,43.1,842000.0,31.0334,31.2933,31.0045,31.12,842000.0
2012-08-16 12:30:00,43.1,43.34,43.0,43.34,474000.0,31.12,31.2933,31.0478,31.2933,474000.0
2012-08-16 13:00:00,43.34,43.37,43.24,43.34,341500.0,31.2933,31.315,31.2211,31.2933,341500.0
2012-08-16 13:30:00,43.33,43.36,43.14,43.2,365500.0,31.2861,31.3078,31.1489,31.1922,365500.0
2012-08-16 14:00:00,43.2,43.23,43.06,43.07,227000.0,31.1922,31.2139,31.0912,31.0984,227000.0
2012-08-16 14:30:00,43.07,43.33,43.06,43.31,293000.0,31.0984,31.2861,31.0912,31.2717,293000.0
2012-08-16 15:00:00,43.3,43.32,43.23,43.3,334500.0,31.2645,31.2789,31.2139,31.2645,334500.0
2012-08-16 15:30:00,43.3,43.3,43.09,43.21,902000.0,31.2645,31.2645,31.1128,31.1995,902000.0
2012-08-17 09:30:00,43.27,43.37,43.1,43.33,790000.0,31.2428,31.315,31.12,31.2861,790000.0
2012-08-17 10:00:00,43.3,43.5,43.22,43.29,484000.0,31.2645,31.4089,31.2067,31.2572,484000.0
2012-08-17 10:30:00,43.29,43.36,43.08,43.24,439500.0,31.2572,31.3078,31.1056,31.2211,439500.0
2012-08-17 11:00:00,43.25,43.35,43.16,43.28,241500.0,31.2283,31.3006,31.1634,31.25,241500.0
2012-08-17 11:30:00,43.27,43.3,43.21,43.29,94500.0,31.2428,31.2645,31.1995,31.2572,94500.0
2012-08-17 12:00:00,43.29,43.38,43.26,43.35,169500.0,31.2572,31.3222,31.2356,31.3006,169500.0
2012-08-17 12:30:00,43.33,43.33,43.19,43.26,152000.0,31.2861,31.2861,31.185,31.2356,152000.0
2012-08-17 13:00:00,43.25,43.32,43.24,43.26,86500.0,31.2283,31.2789,31.2211,31.2356,86500.0
2012-08-17 13:30:00,43.26,43.28,43.21,43.21,211000.0,31.2356,31.25,31.1995,31.1995,211000.0
2012-08-17 14:00:00,43.22,43.28,43.19,43.26,427500.0,31.2067,31.25,31.185,31.2356,427500.0
2012-08-17 14:30:00,43.25,43.38,43.25,43.38,151000.0,31.2283,31.3222,31.2283,31.3222,151000.0
2012-08-17 15:00:00,43.38,43.4,43.28,43.3,329500.0,31.3222,31.3367,31.25,31.2645,329500.0
2012-08-17 15:30:00,43.29,43.35,43.24,43.33,370000.0,31.2572,31.3006,31.2211,31.2861,370000.0
2012-08-20 09:30:00,43.3,43.65,43.0,43.08,582000.0,31.2645,31.5172,31.0478,31.1056,582000.0
2012-08-20 10:00:00,43.08,43.1,42.77,42.77,356000.0,31.1056,31.12,30.8818,30.8818,356000.0
2012-08-20 10:30:00,42.77,42.92,42.73,42.84,288000.0,30.8818,30.9901,30.8529,30.9323,288000.0
2012-08-20 11:00:00,42.84,42.87,42.67,42.69,366000.0,30.9323,30.954,30.8096,30.824,366000.0
2012-08-20 11:30:00,42.67,42.91,42.63,42.84,230500.0,30.8096,30.9829,30.7807,30.9323,230500.0
2012-08-20 12:00:00,42.82,42.86,42.74,42.74,224000.0,30.9179,30.9468,30.8601,30.8601,224000.0
2012-08-20 12:30:00,42.73,42.8,42.61,42.61,263000.0,30.8529,30.9034,30.7662,30.7662,263000.0
2012-08-20 13:00:00,42.61,42.84,42.59,42.83,345000.0,30.7662,30.9323,30.7518,30.9251,345000.0
2012-08-20 13:30:00,42.82,42.85,42.75,42.85,153500.0,30.9179,30.9395,30.8673,30.9395,153500.0
2012-08-20 14:00:00,42.85,43.19,42.84,43.19,474000.0,30.9395,31.185,30.9323,31.185,474000.0
2012-08-20 14:30:00,43.18,43.19,42.99,43.06,471000.0,31.1778,31.185,31.0406,31.0912,471000.0
2012-08-20 15:00:00,43.05,43.07,42.93,43.03,378000.0,31.0839,31.0984,30.9973,31.0695,378000.0
2012-08-20 15:30:00,43.02,43.18,43.02,43.11,683000.0,31.0623,31.1778,31.0623,31.1273,683000.0
2012-08-21 09:30:00,43.22,43.36,42.76,42.96,596500.0,31.2067,31.3078,30.8745,31.019,596500.0
2012-08-21 10:00:00,42.97,43.11,42.85,43.0,600000.0,31.0262,31.1273,30.9395,31.0478,600000.0
2012-08-21 10:30:00,43.02,43.1,42.85,42.85,258500.0,31.0623,31.12,30.9395,30.9395,258500.0
2012-08-21 11:00:00,42.86,42.89,42.65,42.69,350500.0,30.9468,30.9684,30.7951,30.824,350500.0
2012-08-21 11:30:00,42.68,42.79,42.6,42.73,365500.0,30.8168,30.8962,30.759,30.8529,365500.0
2012-08-21 12:00:00,42.74,42.77,42.58,42.64,131000.0,30.8601,30.8818,30.7446,30.7879,131000.0
2012-08-21 12:30:00,42.65,42.73,42.51,42.51,146000.0,30.7951,30.8529,30.694,30.694,146000.0
2012-08-21 13:00:00,42.51,42.53,42.32,42.37,257000.0,30.694,30.7085,30.5569,30.593,257000.0
2012-08-21 13:30:00,42.37,42.39,42.2,42.33,221500.0,30.593,30.6074,30.4702,30.5641,221500.0
2012-08-21 14:00:00,42.34,42.39,42.3,42.33,165000.0,30.5713,30.6074,30.5424,30.5641,165000.0
2012-08-21 14:30:00,42.31,42.37,42.25,42.28,141000.0,30.5496,30.593,30.5063,30.528,141000.0
2012-08-21 15:00:00,42.27,42.3,42.1,42.14,523500.0,30.5207,30.5424,30.398,30.4269,523500.0
2012-08-21 15:30:00,42.14,42.33,42.12,42.27,674000.0,30.4269,30.5641,30.4124,30.5207,674000.0
2012-08-22 09:30:00,42.25,42.38,41.81,42.04,483000.0,30.5063,30.6002,30.1886,30.3547,483000.0
2012-08-22 10:00:00,42.03,42.2,41.9,42.09,332500.0,30.3475,30.4702,30.2536,30.3908,332500.0
2012-08-22 10:30:00,42.12,42.17,41.94,42.01,158500.0,30.4124,30.4485,30.2825,30.333,158500.0
2012-08-22 11:00:00,41.98,42.05,41.92,41.94,124500.0,30.3114,30.3619,30.268,30.2825,124500.0
2012-08-22 11:30:00,41.93,42.03,41.89,42.0,93000.0,30.2753,30.3475,30.2464,30.3258,93000.0
2012-08-22 12:00:00,42.03,42.05,41.92,41.97,90000.0,30.3475,30.3619,30.268,30.3041,90000.0
2012-08-22 12:30:00,41.97,41.98,41.87,41.88,131500.0,30.3041,30.3114,30.2319,30.2392,131500.0
2012-08-22 13:00:00,41.89,41.93,41.87,41.91,164000.0,30.2464,30.2753,30.2319,30.2608,164000.0
2012-08-22 13:30:00,41.91,42.0,41.86,41.94,95000.0,30.2608,30.3258,30.2247,30.2825,95000.0
2012-08-22 14:00:00,41.95,42.34,41.93,42.3,255500.0,30.2897,30.5713,30.2753,30.5424,255500.0
2012-08-22 14:30:00,42.29,42.43,42.27,42.39,193500.0,30.5352,30.6363,30.5207,30.6074,193500.0
2012-08-22 15:00:00,42.4,42.55,42.38,42.51,326000.0,30.6146,30.7229,30.6002,30.694,326000.0
2012-08-22 15:30:00,42.5,42.76,42.5,42.7,615500.0,30.6868,30.8745,30.6868,30.8312,615500.0
2012-08-23 09:30:00,42.51,42.6,42.03,42.06,273000.0,30.694,30.759,30.3475,30.3691,273000.0
2012-08-23 10:00:00,42.03,42.33,42.02,42.27,254000.0,30.3475,30.5641,30.3402,30.5207,254000.0
2012-08-23 10:30:00,42.25,42.26,42.0,42.05,286000.0,30.5063,30.5135,30.3258,30.3619,286000.0
2012-08-23 11:00:00,42.06,42.15,41.88,42.13,207500.0,30.3691,30.4341,30.2392,30.4197,207500.0
2012-08-23 11:30:00,42.15,42.15,41.78,41.78,232500.0,30.4341,30.4341,30.1669,30.1669,232500.0
2012-08-23 12:00:00,41.79,41.8,41.65,41.79,285000.0,30.1742,30.1814,30.0731,30.1742,285000.0
2012-08-23 12:30:00,41.79,41.8,41.62,41.63,151500.0,30.1742,30.1814,30.0514,30.0586,151500.0
2012-08-23 13:00:00,41.63,41.63,41.44,41.45,259500.0,30.0586,30.0586,29.9215,29.9287,259500.0
2012-08-23 13:30:00,41.43,41.5,41.41,41.45,271500.0,29.9142,29.9648,29.8998,29.9287,271500.0
2012-08-23 14:00:00,41.45,41.46,41.36,41.37,695000.0,29.9287,29.9359,29.8637,29.8709,695000.0
2012-08-23 14:30:00,41.38,41.45,41.26,41.36,429500.0,29.8781,29.9287,29.7915,29.8637,429500.0
2012-08-23 15:00:00,41.36,41.43,41.28,41.34,616500.0,29.8637,29.9142,29.8059,29.8492,616500.0
2012-08-23 15:30:00,41.36,41.43,41.29,41.34,803500.0,29.8637,29.9142,29.8131,29.8492,803500.0
2012-08-24 09:30:00,41.42,41.72,41.13,41.19,567000.0,29.907,30.1236,29.6976,29.7409,567000.0
2012-08-24 10:00:00,41.18,41.55,41.15,41.49,469500.0,29.7337,30.0009,29.7121,29.9576,469500.0
2012-08-24 10:30:00,41.51,41.78,41.47,41.7,461500.0,29.972,30.1669,29.9431,30.1092,461500.0
2012-08-24 11:00:00,41.71,41.73,41.35,41.37,645500.0,30.1164,30.1308,29.8565,29.8709,645500.0
2012-08-24 11:30:00,41.37,41.46,41.3,41.34,267500.0,29.8709,29.9359,29.8204,29.8492,267500.0
2012-08-24 12:00:00,41.35,41.5,41.31,41.47,173500.0,29.8565,29.9648,29.8276,29.9431,173500.0
2012-08-24 12:30:00,41.43,41.45,41.32,41.39,181000.0,29.9142,29.9287,29.8348,29.8854,181000.0
2012-08-24 13:00:00,41.38,41.4,41.28,41.31,164500.0,29.8781,29.8926,29.8059,29.8276,164500.0
2012-08-24 13:30:00,41.31,41.45,41.29,41.35,238500.0,29.8276,29.9287,29.8131,29.8565,238500.0
2012-08-24 14:00:00,41.36,41.42,41.35,41.4,160500.0,29.8637,29.907,29.8565,29.8926,160500.0
2012-08-24 14:30:00,41.37,41.39,41.25,41.35,111500.0,29.8709,29.8854,29.7843,29.8565,111500.0
2012-08-24 15:00:00,41.35,41.46,41.34,41.42,178500.0,29.8565,29.9359,29.8492,29.907,178500.0
2012-08-24 15:30:00,41.42,41.55,41.37,41.52,572000.0,29.907,30.0009,29.8709,29.9792,572000.0
2012-08-27 09:30:00,41.52,41.52,41.17,41.27,257000.0,29.9792,29.9792,29.7265,29.7987,257000.0
2012-08-27 10:00:00,41.25,41.34,41.16,41.2,198500.0,29.7843,29.8492,29.7193,29.7482,198500.0
2012-08-27 10:30:00,41.22,41.22,41.06,41.16,306500.0,29.7626,29.7626,29.6471,29.7193,306500.0
2012-08-27 11:00:00,41.18,41.35,41.13,41.24,208000.0,29.7337,29.8565,29.6976,29.777,208000.0
2012-08-27 11:30:00,41.25,41.31,41.13,41.18,137500.0,29.7843,29.8276,29.6976,29.7337,137500.0
2012-08-27 12:00:00,41.16,41.26,41.16,41.23,97500.0,29.7193,29.7915,29.7193,29.7698,97500.0
2012-08-27 12:30:00,41.24,41.34,41.18,41.29,122000.0,29.777,29.8492,29.7337,29.8131,122000.0
2012-08-27 13:00:00,41.27,41.37,41.21,41.35,141000.0,29.7987,29.8709,29.7554,29.8565,141000.0
2012-08-27 13:30:00,41.35,41.35,41.16,41.23,95500.0,29.8565,29.8565,29.7193,29.7698,95500.0
2012-08-27 14:00:00,41.21,41.33,41.2,41.33,119500.0,29.7554,29.842,29.7482,29.842,119500.0
2012-08-27 14:30:00,41.34,41.38,41.28,41.33,157000.0,29.8492,29.8781,29.8059,29.842,157000.0
2012-08-27 15:00:00,41.33,41.38,41.24,41.27,238000.0,29.842,29.8781,29.777,29.7987,238000.0
2012-08-27 15:30:00,41.26,41.29,41.16,41.19,473500.0,29.7915,29.8131,29.7193,29.7409,473500.0
2012-08-28 09:30:00,41.0,41.49,40.88,41.36,341500.0,29.6038,29.9576,29.5171,29.8637,341500.0
2012-08-28 10:00:00,41.32,41.46,41.26,41.45,234000.0,29.8348,29.9359,29.7915,29.9287,234000.0
2012-08-28 10:30:00,41.44,41.52,41.13,41.16,347500.0,29.9215,29.9792,29.6976,29.7193,347500.0
2012-08-28 11:00:00,41.17,41.26,41.15,41.22,87000.0,29.7265,29.7915,29.7121,29.7626,87000.0
2012-08-28 11:30:00,41.23,41.35,41.18,41.23,133500.0,29.7698,29.8565,29.7337,29.7698,133500.0
2012-08-28 12:00:00,41.23,41.3,41.19,41.3,324500.0,29.7698,29.8204,29.7409,29.8204,324500.0
2012-08-28 12:30:00,41.31,41.31,41.09,41.14,197000.0,29.8276,29.8276,29.6687,29.7048,197000.0
2012-08-28 13:00:00,41.13,41.14,41.0,41.06,159000.0,29.6976,29.7048,29.6038,29.6471,159000.0
2012-08-28 13:30:00,41.07,41.22,41.07,41.21,129000.0,29.6543,29.7626,29.6543,29.7554,129000.0
2012-08-28 14:00:00,41.21,41.36,41.2,41.36,165500.0,29.7554,29.8637,29.7482,29.8637,165500.0
2012-08-28 14:30:00,41.35,41.39,41.31,41.38,275500.0,29.8565,29.8854,29.8276,29.8781,275500.0
2012-08-28 15:00:00,41.37,41.51,41.36,41.48,411000.0,29.8709,29.972,29.8637,29.9503,411000.0
2012-08-28 15:30:00,41.48,41.51,41.35,41.36,638500.0,29.9503,29.972,29.8565,29.8637,638500.0
2012-08-29 09:30:00,41.54,41.6,41.01,41.14,344000.0,29.9937,30.037,29.611,29.7048,344000.0
2012-08-29 10:00:00,41.08,41.2,41.08,41.2,192500.0,29.6615,29.7482,29.6615,29.7482,192500.0
2012-08-29 10:30:00,41.19,41.25,41.03,41.08,214000.0,29.7409,29.7843,29.6254,29.6615,214000.0
2012-08-29 11:00:00,41.09,41.2,41.05,41.17,182500.0,29.6687,29.7482,29.6399,29.7265,182500.0
2012-08-29 11:30:00,41.19,41.25,41.1,41.1,169000.0,29.7409,29.7843,29.676,29.676,169000.0
2012-08-29 12:00:00,41.11,41.16,41.01,41.06,143500.0,29.6832,29.7193,29.611,29.6471,143500.0
2012-08-29 12:30:00,41.05,41.06,40.96,40.99,242000.0,29.6399,29.6471,29.5749,29.5965,242000.0
2012-08-29 13:00:00,40.99,41.21,40.98,41.18,476000.0,29.5965,29.7554,29.5893,29.7337,476000.0
2012-08-29 13:30:00,41.18,41.25,41.13,41.25,277000.0,29.7337,29.7843,29.6976,29.7843,277000.0
2012-08-29 14:00:00,41.26,41.47,41.22,41.46,246500.0,29.7915,29.9431,29.7626,29.9359,246500.0
2012-08-29 14:30:00,41.45,41.58,41.43,41.47,621000.0,29.9287,30.0225,29.9142,29.9431,621000.0
2012-08-29 15:00:00,41.47,41.51,41.39,41.48,209500.0,29.9431,29.972,29.8854,29.9503,209500.0
2012-08-29 15:30:00,41.48,41.56,41.46,41.5,577000.0,29.9503,30.0081,29.9359,29.9648,577000.0
2012-08-30 09:30:00,41.44,41.44,41.09,41.14,375500.0,29.9215,29.9215,29.6687,29.7048,375500.0
2012-08-30 10:00:00,41.14,41.17,40.9,40.93,200500.0,29.7048,29.7265,29.5315,29.5532,200500.0
2012-08-30 10:30:00,40.93,40.99,40.77,40.9,225500.0,29.5532,29.5965,29.4377,29.5315,225500.0
2012-08-30 11:00:00,40.91,40.95,40.82,40.95,149000.0,29.5388,29.5677,29.4738,29.5677,149000.0
2012-08-30 11:30:00,40.95,40.96,40.78,40.79,197500.0,29.5677,29.5749,29.4449,29.4521,197500.0
2012-08-30 12:00:00,40.79,40.8,40.61,40.62,203500.0,29.4521,29.4593,29.3222,29.3294,203500.0
2012-08-30 12:30:00,40.63,40.73,40.57,40.58,170500.0,29.3366,29.4088,29.2933,29.3005,170500.0
2012-08-30 13:00:00,40.57,40.59,40.49,40.55,300500.0,29.2933,29.3077,29.2355,29.2788,300500.0
2012-08-30 13:30:00,40.55,40.6,40.53,40.57,54000.0,29.2788,29.3149,29.2644,29.2933,54000.0
2012-08-30 14:00:00,40.57,40.7,40.56,40.59,139500.0,29.2933,29.3871,29.2861,29.3077,139500.0
2012-08-30 14:30:00,40.6,40.67,40.55,40.66,112000.0,29.3149,29.3655,29.2788,29.3583,112000.0
2012-08-30 15:00:00,40.66,40.8,40.66,40.76,152500.0,29.3583,29.4593,29.3583,29.4305,152500.0
2012-08-30 15:30:00,40.77,40.85,40.69,40.71,365500.0,29.4377,29.4954,29.3799,29.3944,365500.0
2012-08-31 09:30:00,41.08,41.42,41.05,41.2,535000.0,29.6615,29.907,29.6399,29.7482,535000.0
2012-08-31 10:00:00,41.18,41.24,40.63,41.19,551500.0,29.7337,29.777,29.3366,29.7409,551500.0
2012-08-31 10:30:00,41.2,41.5,41.19,41.48,302000.0,29.7482,29.9648,29.7409,29.9503,302000.0
2012-08-31 11:00:00,41.49,41.57,41.44,41.44,191500.0,29.9576,30.0153,29.9215,29.9215,191500.0
2012-08-31 11:30:00,41.48,41.65,41.48,41.56,288500.0,29.9503,30.0731,29.9503,30.0081,288500.0
2012-08-31 12:00:00,41.54,41.56,41.28,41.34,243500.0,29.9937,30.0081,29.8059,29.8492,243500.0
2012-08-31 12:30:00,41.35,41.48,41.32,41.48,148500.0,29.8565,29.9503,29.8348,29.9503,148500.0
2012-08-31 13:00:00,41.47,41.47,41.29,41.33,113500.0,29.9431,29.9431,29.8131,29.842,113500.0
2012-08-31 13:30:00,41.33,41.48,41.33,41.39,65000.0,29.842,29.9503,29.842,29.8854,65000.0
2012-08-31 14:00:00,41.4,41.54,41.4,41.51,131500.0,29.8926,29.9937,29.8926,29.972,131500.0
2012-08-31 14:30:00,41.53,41.53,41.4,41.49,64500.0,29.9864,29.9864,29.8926,29.9576,64500.0
2012-08-31 15:00:00,41.48,41.49,41.28,41.31,142500.0,29.9503,29.9576,29.8059,29.8276,142500.0
2012-08-31 15:30:00,41.32,41.51,41.27,41.42,346000.0,29.8348,29.972,29.7987,29.907,346000.0
2012-09-04 09:30:00,41.37,41.83,41.34,41.34,487500.0,29.8709,30.203,29.8492,29.8492,487500.0
2012-09-04 10:00:00,41.34,41.36,40.9,40.92,433500.0,29.8492,29.8637,29.5315,29.546,433500.0
2012-09-04 10:30:00,40.91,41.12,40.84,40.89,340000.0,29.5388,29.6904,29.4882,29.5243,340000.0
2012-09-04 11:00:00,40.91,40.91,40.58,40.63,455500.0,29.5388,29.5388,29.3005,29.3366,455500.0
2012-09-04 11:30:00,40.63,40.66,40.55,40.58,373000.0,29.3366,29.3583,29.2788,29.3005,373000.0
2012-09-04 12:00:00,40.57,40.72,40.51,40.65,194500.0,29.2933,29.4016,29.25,29.351,194500.0
2012-09-04 12:30:00,40.64,40.75,40.62,40.71,161500.0,29.3438,29.4232,29.3294,29.3944,161500.0
2012-09-04 13:00:00,40.71,40.83,40.6,40.8,225000.0,29.3944,29.481,29.3149,29.4593,225000.0
2012-09-04 13:30:00,40.8,40.84,40.78,40.82,174000.0,29.4593,29.4882,29.4449,29.4738,174000.0
2012-09-04 14:00:00,40.82,40.93,40.78,40.93,174500.0,29.4738,29.5532,29.4449,29.5532,174500.0
2012-09-04 14:30:00,40.94,41.25,40.94,41.22,338500.0,29.5604,29.7843,29.5604,29.7626,338500.0
2012-09-04 15:00:00,41.22,41.29,41.18,41.24,276500.0,29.7626,29.8131,29.7337,29.777,276500.0
2012-09-04 15:30:00,41.24,41.24,40.92,40.96,806500.0,29.777,29.777,29.546,29.5749,806500.0
2012-09-05 09:30:00,41.39,41.39,40.63,41.31,678500.0,29.8854,29.8854,29.3366,29.8276,678500.0
2012-09-05 10:00:00,41.3,41.46,41.15,41.29,478000.0,29.8204,29.9359,29.7121,29.8131,478000.0
2012-09-05 10:30:00,41.31,41.44,41.26,41.3,242000.0,29.8276,29.9215,29.7915,29.8204,242000.0
2012-09-05 11:00:00,41.28,41.47,41.26,41.45,418000.0,29.8059,29.9431,29.7915,29.9287,418000.0
2012-09-05 11:30:00,41.48,41.66,41.48,41.58,217000.0,29.9503,30.0803,29.9503,30.0225,217000.0
2012-09-05 12:00:00,41.56,41.76,41.56,41.74,205500.0,30.0081,30.1525,30.0081,30.1381,205500.0
2012-09-05 12:30:00,41.73,41.79,41.66,41.78,184500.0,30.1308,30.1742,30.0803,30.1669,184500.0
2012-09-05 13:00:00,41.78,41.78,41.69,41.72,345500.0,30.1669,30.1669,30.102,30.1236,345500.0
2012-09-05 13:30:00,41.72,41.74,41.5,41.62,263000.0,30.1236,30.1381,29.9648,30.0514,263000.0
2012-09-05 14:00:00,41.62,41.68,41.54,41.67,183000.0,30.0514,30.0947,29.9937,30.0875,183000.0
2012-09-05 14:30:00,41.67,41.71,41.61,41.66,184500.0,30.0875,30.1164,30.0442,30.0803,184500.0
2012-09-05 15:00:00,41.66,41.69,41.53,41.68,296500.0,30.0803,30.102,29.9864,30.0947,296500.0
2012-09-05 15:30:00,41.67,41.71,41.6,41.65,851500.0,30.0875,30.1164,30.037,30.0731,851500.0
2012-09-06 09:30:00,42.0,42.11,41.81,42.0,467500.0,30.3258,30.4052,30.1886,30.3258,467500.0
2012-09-06 10:00:00,41.99,42.23,41.99,42.2,413000.0,30.3186,30.4919,30.3186,30.4702,413000.0
2012-09-06 10:30:00,42.22,42.39,42.16,42.33,371500.0,30.4846,30.6074,30.4413,30.5641,371500.0
2012-09-06 11:00:00,42.35,42.5,42.33,42.46,573000.0,30.5785,30.6868,30.5641,30.6579,573000.0
2012-09-06 11:30:00,42.46,42.63,42.44,42.59,361500.0,30.6579,30.7807,30.6435,30.7518,361500.0
2012-09-06 12:00:00,42.59,42.67,42.48,42.48,313000.0,30.7518,30.8096,30.6724,30.6724,313000.0
2012-09-06 12:30:00,42.47,42.67,42.46,42.63,218500.0,30.6652,30.8096,30.6579,30.7807,218500.0
2012-09-06 13:00:00,42.63,42.64,42.45,42.48,125000.0,30.7807,30.7879,30.6507,30.6724,125000.0
2012-09-06 13:30:00,42.48,42.59,42.45,42.57,222500.0,30.6724,30.7518,30.6507,30.7374,222500.0
2012-09-06 14:00:00,42.57,42.57,42.4,42.52,144000.0,30.7374,30.7374,30.6146,30.7013,144000.0
2012-09-06 14:30:00,42.5,42.5,42.4,42.48,159000.0,30.6868,30.6868,30.6146,30.6724,159000.0
2012-09-06 15:00:00,42.47,42.5,42.35,42.4,230000.0,30.6652,30.6868,30.5785,30.6146,230000.0
2012-09-06 15:30:00,42.4,42.6,42.4,42.58,639000.0,30.6146,30.759,30.6146,30.7446,639000.0
2012-09-07 09:30:00,42.64,43.18,42.64,43.12,721500.0,30.7879,31.1778,30.7879,31.1345,721500.0
2012-09-07 10:00:00,43.15,43.27,42.99,43.02,431000.0,31.1561,31.2428,31.0406,31.0623,431000.0
2012-09-07 10:30:00,43.02,43.1,42.96,43.02,206500.0,31.0623,31.12,31.019,31.0623,206500.0
2012-09-07 11:00:00,43.03,43.04,42.71,42.75,209500.0,31.0695,31.0767,30.8384,30.8673,209500.0
2012-09-07 11:30:00,42.78,43.01,42.75,42.97,245500.0,30.889,31.0551,30.8673,31.0262,245500.0
2012-09-07 12:00:00,42.96,42.99,42.83,42.83,95500.0,31.019,31.0406,30.9251,30.9251,95500.0
2012-09-07 12:30:00,42.84,42.96,42.82,42.91,134000.0,30.9323,31.019,30.9179,30.9829,134000.0
2012-09-07 13:00:00,42.91,42.99,42.89,42.92,87500.0,30.9829,31.0406,30.9684,30.9901,87500.0
2012-09-07 13:30:00,42.9,42.91,42.81,42.86,122000.0,30.9756,30.9829,30.9107,30.9468,122000.0
2012-09-07 14:00:00,42.86,43.05,42.85,43.05,163500.0,30.9468,31.0839,30.9395,31.0839,163500.0
2012-09-07 14:30:00,43.06,43.09,42.97,42.97,111500.0,31.0912,31.1128,31.0262,31.0262,111500.0
2012-09-07 15:00:00,42.98,43.07,42.92,42.95,265500.0,31.0334,31.0984,30.9901,31.0117,265500.0
2012-09-07 15:30:00,42.97,43.1,42.95,43.0,798500.0,31.0262,31.12,31.0117,31.0478,798500.0
2012-09-10 09:30:00,43.3,43.3,42.5,42.72,381500.0,31.2645,31.2645,30.6868,30.8457,381500.0
2012-09-10 10:00:00,42.72,43.13,42.7,43.11,257500.0,30.8457,31.1417,30.8312,31.1273,257500.0
2012-09-10 10:30:00,43.11,43.2,43.03,43.1,222000.0,31.1273,31.1922,31.0695,31.12,222000.0
2012-09-10 11:00:00,43.07,43.12,42.92,42.95,142000.0,31.0984,31.1345,30.9901,31.0117,142000.0
2012-09-10 11:30:00,42.96,43.02,42.84,42.87,73000.0,31.019,31.0623,30.9323,30.954,73000.0
2012-09-10 12:00:00,42.87,42.9,42.75,42.85,277000.0,30.954,30.9756,30.8673,30.9395,277000.0
2012-09-10 12:30:00,42.86,42.97,42.81,42.91,499500.0,30.9468,31.0262,30.9107,30.9829,499500.0
2012-09-10 13:00:00,42.91,42.97,42.82,42.86,239500.0,30.9829,31.0262,30.9179,30.9468,239500.0
2012-09-10 13:30:00,42.86,42.92,42.78,42.88,160000.0,30.9468,30.9901,30.889,30.9612,160000.0
2012-09-10 14:00:00,42.88,42.94,42.84,42.86,181500.0,30.9612,31.0045,30.9323,30.9468,181500.0
2012-09-10 14:30:00,42.86,42.9,42.78,42.83,151500.0,30.9468,30.9756,30.889,30.9251,151500.0
2012-09-10 15:00:00,42.82,42.85,42.61,42.65,275000.0,30.9179,30.9395,30.7662,30.7951,275000.0
2012-09-10 15:30:00,42.62,42.65,42.45,42.48,634000.0,30.7735,30.7951,30.6507,30.6724,634000.0
2012-09-11 09:30:00,42.4,42.88,42.4,42.86,334000.0,30.6146,30.9612,30.6146,30.9468,334000.0
2012-09-11 10:00:00,42.86,42.96,42.8,42.87,199000.0,30.9468,31.019,30.9034,30.954,199000.0
2012-09-11 10:30:00,42.86,42.91,42.85,42.91,112500.0,30.9468,30.9829,30.9395,30.9829,112500.0
2012-09-11 11:00:00,42.92,42.92,42.79,42.88,222000.0,30.9901,30.9901,30.8962,30.9612,222000.0
2012-09-11 11:30:00,42.9,42.98,42.7,42.7,618500.0,30.9756,31.0334,30.8312,30.8312,618500.0
2012-09-11 12:00:00,42.72,42.77,42.44,42.49,395000.0,30.8457,30.8818,30.6435,30.6796,395000.0
2012-09-11 12:30:00,42.47,42.56,42.44,42.54,93000.0,30.6652,30.7301,30.6435,30.7157,93000.0
2012-09-11 13:00:00,42.56,42.58,42.41,42.42,259500.0,30.7301,30.7446,30.6218,30.6291,259500.0
2012-09-11 13:30:00,42.42,42.53,42.35,42.36,258500.0,30.6291,30.7085,30.5785,30.5857,258500.0
2012-09-11 14:00:00,42.37,42.53,42.36,42.46,249000.0,30.593,30.7085,30.5857,30.6579,249000.0
2012-09-11 14:30:00,42.47,42.48,42.27,42.27,229500.0,30.6652,30.6724,30.5207,30.5207,229500.0
2012-09-11 15:00:00,42.28,42.31,42.22,42.25,431000.0,30.528,30.5496,30.4846,30.5063,431000.0
2012-09-11 15:30:00,42.26,42.31,42.22,42.27,681500.0,30.5135,30.5496,30.4846,30.5207,681500.0
2012-09-12 09:30:00,41.82,42.68,41.82,42.65,874000.0,30.1958,30.8168,30.1958,30.7951,874000.0
2012-09-12 10:00:00,42.69,42.8,42.59,42.68,439000.0,30.824,30.9034,30.7518,30.8168,439000.0
2012-09-12 10:30:00,42.66,42.94,42.41,42.92,516500.0,30.8023,31.0045,30.6218,30.9901,516500.0
2012-09-12 11:00:00,42.93,43.42,42.92,43.29,791000.0,30.9973,31.3511,30.9901,31.2572,791000.0
2012-09-12 11:30:00,43.29,43.37,43.08,43.13,496500.0,31.2572,31.315,31.1056,31.1417,496500.0
2012-09-12 12:00:00,43.11,43.17,42.96,43.01,413000.0,31.1273,31.1706,31.019,31.0551,413000.0
2012-09-12 12:30:00,43.01,43.03,42.9,42.97,269500.0,31.0551,31.0695,30.9756,31.0262,269500.0
2012-09-12 13:00:00,42.97,43.07,42.94,43.0,266000.0,31.0262,31.0984,31.0045,31.0478,266000.0
2012-09-12 13:30:00,43.0,43.15,42.96,43.13,273000.0,31.0478,31.1561,31.019,31.1417,273000.0
2012-09-12 14:00:00,43.13,43.17,43.04,43.14,233000.0,31.1417,31.1706,31.0767,31.1489,233000.0
2012-09-12 14:30:00,43.15,43.21,43.09,43.11,258500.0,31.1561,31.1995,31.1128,31.1273,258500.0
2012-09-12 15:00:00,43.11,43.13,42.9,43.06,302500.0,31.1273,31.1417,30.9756,31.0912,302500.0
2012-09-12 15:30:00,43.07,43.07,42.78,42.92,1025000.0,31.0984,31.0984,30.889,30.9901,1025000.0
2012-09-13 09:30:00,42.95,43.01,42.62,42.74,342500.0,31.0117,31.0551,30.7735,30.8601,342500.0
2012-09-13 10:00:00,42.74,42.78,42.63,42.72,239500.0,30.8601,30.889,30.7807,30.8457,239500.0
2012-09-13 10:30:00,42.7,42.86,42.68,42.84,134500.0,30.8312,30.9468,30.8168,30.9323,134500.0
2012-09-13 11:00:00,42.87,42.94,42.74,42.87,171000.0,30.954,31.0045,30.8601,30.954,171000.0
2012-09-13 11:30:00,42.88,42.92,42.77,42.81,190500.0,30.9612,30.9901,30.8818,30.9107,190500.0
2012-09-13 12:00:00,42.81,42.9,42.75,42.83,198000.0,30.9107,30.9756,30.8673,30.9251,198000.0
2012-09-13 12:30:00,42.81,43.42,42.76,43.4,591000.0,30.9107,31.3511,30.8745,31.3367,591000.0
2012-09-13 13:00:00,43.43,43.97,43.43,43.95,709500.0,31.3583,31.7482,31.3583,31.7338,709500.0
2012-09-13 13:30:00,43.98,44.28,43.92,43.96,898500.0,31.7554,31.9721,31.7121,31.741,898500.0
2012-09-13 14:00:00,43.96,44.35,43.93,44.24,574000.0,31.741,32.0226,31.7193,31.9432,574000.0
2012-09-13 14:30:00,44.28,44.31,44.06,44.13,333000.0,31.9721,31.9937,31.8132,31.8637,333000.0
2012-09-13 15:00:00,44.11,44.25,44.03,44.11,486000.0,31.8493,31.9504,31.7915,31.8493,486000.0
2012-09-13 15:30:00,44.11,44.21,44.02,44.09,848000.0,31.8493,31.9215,31.7843,31.8349,848000.0
2012-09-14 09:30:00,45.07,45.6,44.83,45.09,1845000.0,32.5425,32.9252,32.3692,32.5569,1845000.0
2012-09-14 10:00:00,45.11,45.39,44.91,45.05,999000.0,32.5713,32.7735,32.4269,32.528,999000.0
2012-09-14 10:30:00,45.04,45.08,44.65,44.7,642500.0,32.5208,32.5497,32.2392,32.2753,642500.0
2012-09-14 11:00:00,44.71,44.72,44.39,44.42,572500.0,32.2825,32.2898,32.0515,32.0731,572500.0
2012-09-14 11:30:00,44.42,44.75,44.36,44.58,435500.0,32.0731,32.3114,32.0298,32.1887,435500.0
2012-09-14 12:00:00,44.56,44.74,44.5,44.7,282000.0,32.1742,32.3042,32.1309,32.2753,282000.0
2012-09-14 12:30:00,44.7,44.72,44.57,44.58,222000.0,32.2753,32.2898,32.1814,32.1887,222000.0
2012-09-14 13:00:00,44.6,44.61,44.42,44.42,156500.0,32.2031,32.2103,32.0731,32.0731,156500.0
2012-09-14 13:30:00,44.43,44.68,44.41,44.64,144000.0,32.0804,32.2609,32.0659,32.232,144000.0
2012-09-14 14:00:00,44.64,44.71,44.54,44.6,260000.0,32.232,32.2825,32.1598,32.2031,260000.0
2012-09-14 14:30:00,44.6,44.74,44.54,44.73,168500.0,32.2031,32.3042,32.1598,32.297,168500.0
2012-09-14 15:00:00,44.71,44.73,44.52,44.66,323500.0,32.2825,32.297,32.1453,32.2464,323500.0
2012-09-14 15:30:00,44.67,44.74,44.54,44.72,823000.0,32.2537,32.3042,32.1598,32.2898,823000.0
2012-09-17 09:30:00,44.37,44.37,44.07,44.09,749000.0,32.037,32.037,31.8204,31.8349,749000.0
2012-09-17 10:00:00,44.07,44.07,43.7,43.96,652500.0,31.8204,31.8204,31.5533,31.741,652500.0
2012-09-17 10:30:00,43.96,44.0,43.67,43.76,306500.0,31.741,31.7699,31.5316,31.5966,306500.0
2012-09-17 11:00:00,43.78,44.13,43.74,44.11,337000.0,31.611,31.8637,31.5822,31.8493,337000.0
2012-09-17 11:30:00,44.09,44.19,43.94,44.19,258000.0,31.8349,31.9071,31.7266,31.9071,258000.0
2012-09-17 12:00:00,44.19,44.31,44.16,44.23,136000.0,31.9071,31.9937,31.8854,31.936,136000.0
2012-09-17 12:30:00,44.23,44.27,44.18,44.2,107500.0,31.936,31.9648,31.8998,31.9143,107500.0
2012-09-17 13:00:00,44.18,44.19,43.94,44.01,212500.0,31.8998,31.9071,31.7266,31.7771,212500.0
2012-09-17 13:30:00,44.0,44.05,43.9,44.01,153000.0,31.7699,31.806,31.6977,31.7771,153000.0
2012-09-17 14:00:00,44.01,44.12,43.86,44.02,193500.0,31.7771,31.8565,31.6688,31.7843,193500.0
2012-09-17 14:30:00,44.02,44.15,43.98,44.08,157000.0,31.7843,31.8782,31.7554,31.8276,157000.0
2012-09-17 15:00:00,44.07,44.14,43.91,43.94,192500.0,31.8204,31.871,31.7049,31.7266,192500.0
2012-09-17 15:30:00,43.95,44.09,43.91,44.08,608500.0,31.7338,31.8349,31.7049,31.8276,608500.0
2012-09-18 09:30:00,44.11,44.6,43.87,44.18,688000.0,31.8493,32.2031,31.676,31.8998,688000.0
2012-09-18 10:00:00,44.25,44.32,43.95,44.01,518000.0,31.9504,32.0009,31.7338,31.7771,518000.0
2012-09-18 10:30:00,44.01,44.09,43.64,43.78,335500.0,31.7771,31.8349,31.5099,31.611,335500.0
2012-09-18 11:00:00,43.8,43.88,43.48,43.72,423000.0,31.6255,31.6832,31.3944,31.5677,423000.0
2012-09-18 11:30:00,43.74,43.74,43.58,43.63,148500.0,31.5822,31.5822,31.4666,31.5027,148500.0
2012-09-18 12:00:00,43.63,43.8,43.62,43.75,94000.0,31.5027,31.6255,31.4955,31.5894,94000.0
2012-09-18 12:30:00,43.75,43.82,43.67,43.77,150500.0,31.5894,31.6399,31.5316,31.6038,150500.0
2012-09-18 13:00:00,43.77,43.8,43.63,43.68,142500.0,31.6038,31.6255,31.5027,31.5388,142500.0
2012-09-18 13:30:00,43.69,43.72,43.6,43.61,109000.0,31.546,31.5677,31.4811,31.4883,109000.0
2012-09-18 14:00:00,43.62,43.78,43.56,43.73,193500.0,31.4955,31.611,31.4522,31.5749,193500.0
2012-09-18 14:30:00,43.74,43.79,43.6,43.74,143500.0,31.5822,31.6183,31.4811,31.5822,143500.0
2012-09-18 15:00:00,43.73,43.88,43.73,43.88,223500.0,31.5749,31.6832,31.5749,31.6832,223500.0
2012-09-18 15:30:00,43.87,43.98,43.83,43.96,524500.0,31.676,31.7554,31.6471,31.741,524500.0
2012-09-19 09:30:00,44.0,44.46,44.0,44.31,556500.0,31.7699,32.102,31.7699,31.9937,556500.0
2012-09-19 10:00:00,44.32,44.55,44.24,44.3,557500.0,32.0009,32.167,31.9432,31.9865,557500.0
2012-09-19 10:30:00,44.29,44.46,44.26,44.3,602500.0,31.9793,32.102,31.9576,31.9865,602500.0
2012-09-19 11:00:00,44.32,44.52,44.27,44.52,573000.0,32.0009,32.1453,31.9648,32.1453,573000.0
2012-09-19 11:30:00,44.52,44.58,44.45,44.57,392500.0,32.1453,32.1887,32.0948,32.1814,392500.0
2012-09-19 12:00:00,44.56,44.62,44.51,44.57,273500.0,32.1742,32.2175,32.1381,32.1814,273500.0
2012-09-19 12:30:00,44.58,44.62,44.5,44.51,197500.0,32.1887,32.2175,32.1309,32.1381,197500.0
2012-09-19 13:00:00,44.52,44.54,44.36,44.41,222500.0,32.1453,32.1598,32.0298,32.0659,222500.0
2012-09-19 13:30:00,44.41,44.58,44.38,44.56,213000.0,32.0659,32.1887,32.0443,32.1742,213000.0
2012-09-19 14:00:00,44.56,44.73,44.56,44.73,210000.0,32.1742,32.297,32.1742,32.297,210000.0
2012-09-19 14:30:00,44.72,44.81,44.68,44.79,277500.0,32.2898,32.3547,32.2609,32.3403,277500.0
2012-09-19 15:00:00,44.79,44.81,44.64,44.7,406000.0,32.3403,32.3547,32.232,32.2753,406000.0
2012-09-19 15:30:00,44.7,44.72,44.56,44.56,644000.0,32.2753,32.2898,32.1742,32.1742,644000.0
2012-09-20 09:30:00,44.29,44.35,43.62,43.71,1060500.0,31.9793,32.0226,31.4955,31.5605,1060500.0
2012-09-20 10:00:00,43.73,43.86,43.38,43.51,847000.0,31.5749,31.6688,31.3222,31.4161,847000.0
2012-09-20 10:30:00,43.5,43.82,43.22,43.7,793500.0,31.4089,31.6399,31.2067,31.5533,793500.0
2012-09-20 11:00:00,43.72,43.9,43.67,43.79,357500.0,31.5677,31.6977,31.5316,31.6183,357500.0
2012-09-20 11:30:00,43.79,43.87,43.67,43.78,276000.0,31.6183,31.676,31.5316,31.611,276000.0
2012-09-20 12:00:00,43.79,43.85,43.69,43.71,295500.0,31.6183,31.6616,31.546,31.5605,295500.0
2012-09-20 12:30:00,43.71,43.77,43.58,43.62,272500.0,31.5605,31.6038,31.4666,31.4955,272500.0
2012-09-20 13:00:00,43.62,43.67,43.6,43.66,204500.0,31.4955,31.5316,31.4811,31.5244,204500.0
2012-09-20 13:30:00,43.66,43.76,43.63,43.69,202000.0,31.5244,31.5966,31.5027,31.546,202000.0
2012-09-20 14:00:00,43.68,43.88,43.65,43.85,229000.0,31.5388,31.6832,31.5172,31.6616,229000.0
2012-09-20 14:30:00,43.84,43.89,43.75,43.86,317500.0,31.6544,31.6905,31.5894,31.6688,317500.0
2012-09-20 15:00:00,43.85,44.08,43.69,44.06,623500.0,31.6616,31.8276,31.546,31.8132,623500.0
2012-09-20 15:30:00,44.06,44.13,43.94,43.99,950000.0,31.8132,31.8637,31.7266,31.7627,950000.0
2012-09-21 09:30:00,44.33,44.4,43.91,43.95,574500.0,32.0082,32.0587,31.7049,31.7338,574500.0
2012-09-21 10:00:00,43.94,44.0,43.73,43.97,328500.0,31.7266,31.7699,31.5749,31.7482,328500.0
2012-09-21 10:30:00,43.98,44.04,43.65,43.68,216500.0,31.7554,31.7988,31.5172,31.5388,216500.0
2012-09-21 11:00:00,43.68,44.07,43.68,44.05,403000.0,31.5388,31.8204,31.5388,31.806,403000.0
2012-09-21 11:30:00,44.05,44.06,43.88,43.97,209000.0,31.806,31.8132,31.6832,31.7482,209000.0
2012-09-21 12:00:00,43.97,44.01,43.89,43.97,222500.0,31.7482,31.7771,31.6905,31.7482,222500.0
2012-09-21 12:30:00,43.97,44.05,43.96,44.03,125500.0,31.7482,31.806,31.741,31.7915,125500.0
2012-09-21 13:00:00,44.03,44.05,43.92,43.94,100000.0,31.7915,31.806,31.7121,31.7266,100000.0
2012-09-21 13:30:00,43.95,43.98,43.87,43.95,127500.0,31.7338,31.7554,31.676,31.7338,127500.0
2012-09-21 14:00:00,43.95,43.95,43.74,43.83,175500.0,31.7338,31.7338,31.5822,31.6471,175500.0
2012-09-21 14:30:00,43.82,43.88,43.77,43.85,136000.0,31.6399,31.6832,31.6038,31.6616,136000.0
2012-09-21 15:00:00,43.81,43.88,43.75,43.85,257500.0,31.6327,31.6832,31.5894,31.6616,257500.0
2012-09-21 15:30:00,43.84,43.92,43.74,43.74,689500.0,31.6544,31.7121,31.5822,31.5822,689500.0
2012-09-24 09:30:00,43.22,43.7,43.22,43.39,353000.0,31.2067,31.5533,31.2067,31.3294,353000.0
2012-09-24 10:00:00,43.39,43.59,43.39,43.55,169500.0,31.3294,31.4738,31.3294,31.445,169500.0
2012-09-24 10:30:00,43.54,43.67,43.45,43.6,124000.0,31.4377,31.5316,31.3728,31.4811,124000.0
2012-09-24 11:00:00,43.6,43.6,43.48,43.52,90000.0,31.4811,31.4811,31.3944,31.4233,90000.0
2012-09-24 11:30:00,43.54,43.57,43.47,43.49,199500.0,31.4377,31.4594,31.3872,31.4016,199500.0
2012-09-24 12:00:00,43.49,43.49,43.39,43.41,54500.0,31.4016,31.4016,31.3294,31.3439,54500.0
2012-09-24 12:30:00,43.39,43.4,43.31,43.35,122500.0,31.3294,31.3367,31.2717,31.3006,122500.0
2012-09-24 13:00:00,43.37,43.4,43.34,43.35,130000.0,31.315,31.3367,31.2933,31.3006,130000.0
2012-09-24 13:30:00,43.35,43.35,43.26,43.26,81000.0,31.3006,31.3006,31.2356,31.2356,81000.0
2012-09-24 14:00:00,43.26,43.38,43.25,43.34,116500.0,31.2356,31.3222,31.2283,31.2933,116500.0
2012-09-24 14:30:00,43.34,43.45,43.3,43.42,328000.0,31.2933,31.3728,31.2645,31.3511,328000.0
2012-09-24 15:00:00,43.42,43.46,43.29,43.46,321500.0,31.3511,31.38,31.2572,31.38,321500.0
2012-09-24 15:30:00,43.45,43.46,43.34,43.36,435000.0,31.3728,31.38,31.2933,31.3078,435000.0
2012-09-25 09:30:00,43.44,43.69,43.4,43.52,306500.0,31.3655,31.546,31.3367,31.4233,306500.0
2012-09-25 10:00:00,43.53,43.75,43.43,43.48,279500.0,31.4305,31.5894,31.3583,31.3944,279500.0
2012-09-25 10:30:00,43.53,43.66,43.45,43.65,208500.0,31.4305,31.5244,31.3728,31.5172,208500.0
2012-09-25 11:00:00,43.66,43.75,43.61,43.61,216000.0,31.5244,31.5894,31.4883,31.4883,216000.0
2012-09-25 11:30:00,43.62,43.62,43.48,43.51,134500.0,31.4955,31.4955,31.3944,31.4161,134500.0
2012-09-25 12:00:00,43.5,43.55,43.42,43.54,218000.0,31.4089,31.445,31.3511,31.4377,218000.0
2012-09-25 12:30:00,43.52,43.6,43.38,43.49,161000.0,31.4233,31.4811,31.3222,31.4016,161000.0
2012-09-25 13:00:00,43.49,43.56,43.36,43.38,210500.0,31.4016,31.4522,31.3078,31.3222,210500.0
2012-09-25 13:30:00,43.39,43.46,43.27,43.31,173500.0,31.3294,31.38,31.2428,31.2717,173500.0
2012-09-25 14:00:00,43.3,43.3,43.05,43.15,293000.0,31.2645,31.2645,31.0839,31.1561,293000.0
2012-09-25 14:30:00,43.14,43.29,43.0,43.0,219500.0,31.1489,31.2572,31.0478,31.0478,219500.0
2012-09-25 15:00:00,43.0,43.07,42.88,42.97,662500.0,31.0478,31.0984,30.9612,31.0262,662500.0
2012-09-25 15:30:00,42.97,43.05,42.8,42.83,807000.0,31.0262,31.0839,30.9034,30.9251,807000.0
2012-09-26 09:30:00,42.87,43.09,42.62,43.05,505000.0,30.954,31.1128,30.7735,31.0839,505000.0
2012-09-26 10:00:00,43.02,43.3,42.91,43.16,366500.0,31.0623,31.2645,30.9829,31.1634,366500.0
2012-09-26 10:30:00,43.16,43.23,42.83,42.84,386500.0,31.1634,31.2139,30.9251,30.9323,386500.0
2012-09-26 11:00:00,42.85,43.03,42.84,42.99,342000.0,30.9395,31.0695,30.9323,31.0406,342000.0
2012-09-26 11:30:00,43.0,43.0,42.82,42.86,233500.0,31.0478,31.0478,30.9179,30.9468,233500.0
2012-09-26 12:00:00,42.89,43.12,42.89,43.08,357000.0,30.9684,31.1345,30.9684,31.1056,357000.0
2012-09-26 12:30:00,43.08,43.28,43.03,43.26,149500.0,31.1056,31.25,31.0695,31.2356,149500.0
2012-09-26 13:00:00,43.23,43.38,43.23,43.36,230000.0,31.2139,31.3222,31.2139,31.3078,230000.0
2012-09-26 13:30:00,43.4,43.42,43.13,43.15,167000.0,31.3367,31.3511,31.1417,31.1561,167000.0
2012-09-26 14:00:00,43.16,43.26,43.13,43.15,164500.0,31.1634,31.2356,31.1417,31.1561,164500.0
2012-09-26 14:30:00,43.14,43.2,43.08,43.15,125500.0,31.1489,31.1922,31.1056,31.1561,125500.0
2012-09-26 15:00:00,43.14,43.2,43.06,43.12,217000.0,31.1489,31.1922,31.0912,31.1345,217000.0
2012-09-26 15:30:00,43.12,43.24,43.05,43.18,476000.0,31.1345,31.2211,31.0839,31.1778,476000.0
2012-09-27 09:30:00,43.58,43.69,43.32,43.62,478500.0,31.4666,31.546,31.2789,31.4955,478500.0
2012-09-27 10:00:00,43.58,43.7,43.45,43.63,438000.0,31.4666,31.5533,31.3728,31.5027,438000.0
2012-09-27 10:30:00,43.61,43.76,43.55,43.7,214000.0,31.4883,31.5966,31.445,31.5533,214000.0
2012-09-27 11:00:00,43.7,43.92,43.61,43.8,312500.0,31.5533,31.7121,31.4883,31.6255,312500.0
2012-09-27 11:30:00,43.8,44.02,43.73,44.01,494500.0,31.6255,31.7843,31.5749,31.7771,494500.0
2012-09-27 12:00:00,44.01,44.13,43.92,44.04,261500.0,31.7771,31.8637,31.7121,31.7988,261500.0
2012-09-27 12:30:00,44.04,44.09,43.89,43.9,123000.0,31.7988,31.8349,31.6905,31.6977,123000.0
2012-09-27 13:00:00,43.92,43.96,43.9,43.91,97000.0,31.7121,31.741,31.6977,31.7049,97000.0
2012-09-27 13:30:00,43.92,44.0,43.87,43.94,193000.0,31.7121,31.7699,31.676,31.7266,193000.0
2012-09-27 14:00:00,43.97,44.05,43.94,43.96,117000.0,31.7482,31.806,31.7266,31.741,117000.0
2012-09-27 14:30:00,43.96,44.0,43.91,44.0,105000.0,31.741,31.7699,31.7049,31.7699,105000.0
2012-09-27 15:00:00,43.98,44.07,43.95,44.0,172500.0,31.7554,31.8204,31.7338,31.7699,172500.0
2012-09-27 15:30:00,44.02,44.1,43.95,44.02,536500.0,31.7843,31.8421,31.7338,31.7843,536500.0
2012-09-28 09:30:00,44.07,44.59,44.02,44.34,1164000.0,31.8204,32.1959,31.7843,32.0154,1164000.0
2012-09-28 10:00:00,44.34,44.41,44.1,44.31,668000.0,32.0154,32.0659,31.8421,31.9937,668000.0
2012-09-28 10:30:00,44.28,44.3,44.16,44.26,488500.0,31.9721,31.9865,31.8854,31.9576,488500.0
2012-09-28 11:00:00,44.28,44.3,44.16,44.21,316000.0,31.9721,31.9865,31.8854,31.9215,316000.0
2012-09-28 11:30:00,44.2,44.41,44.19,44.33,261500.0,31.9143,32.0659,31.9071,32.0082,261500.0
2012-09-28 12:00:00,44.32,44.44,44.29,44.39,382000.0,32.0009,32.0876,31.9793,32.0515,382000.0
2012-09-28 12:30:00,44.4,44.51,44.35,44.41,433000.0,32.0587,32.1381,32.0226,32.0659,433000.0
2012-09-28 13:00:00,44.41,44.46,44.3,44.42,157000.0,32.0659,32.102,31.9865,32.0731,157000.0
2012-09-28 13:30:00,44.42,44.51,44.34,44.36,272500.0,32.0731,32.1381,32.0154,32.0298,272500.0
2012-09-28 14:00:00,44.36,44.37,44.26,44.28,294500.0,32.0298,32.037,31.9576,31.9721,294500.0
2012-09-28 14:30:00,44.28,44.38,44.22,44.28,180000.0,31.9721,32.0443,31.9287,31.9721,180000.0
2012-09-28 15:00:00,44.27,44.33,44.16,44.24,232500.0,31.9648,32.0082,31.8854,31.9432,232500.0
2012-09-28 15:30:00,44.23,44.46,44.16,44.37,835500.0,31.936,32.102,31.8854,32.037,835500.0
2012-10-01 09:30:00,44.61,45.07,44.58,44.98,697500.0,32.2103,32.5425,32.1887,32.4775,697500.0
2012-10-01 10:00:00,45.01,45.27,44.87,44.96,465000.0,32.4991,32.6869,32.3981,32.463,465000.0
2012-10-01 10:30:00,44.98,45.14,44.88,45.14,411000.0,32.4775,32.593,32.4053,32.593,411000.0
2012-10-01 11:00:00,45.14,45.3,45.12,45.27,392000.0,32.593,32.7085,32.5786,32.6869,392000.0
2012-10-01 11:30:00,45.28,45.29,45.02,45.08,230000.0,32.6941,32.7013,32.5064,32.5497,230000.0
2012-10-01 12:00:00,45.08,45.26,45.07,45.19,397000.0,32.5497,32.6797,32.5425,32.6291,397000.0
2012-10-01 12:30:00,45.15,45.19,44.94,45.04,328000.0,32.6002,32.6291,32.4486,32.5208,328000.0
2012-10-01 13:00:00,45.05,45.08,44.83,45.08,270000.0,32.528,32.5497,32.3692,32.5497,270000.0
2012-10-01 13:30:00,45.06,45.09,44.98,45.06,187500.0,32.5352,32.5569,32.4775,32.5352,187500.0
2012-10-01 14:00:00,45.08,45.24,44.94,44.99,237500.0,32.5497,32.6652,32.4486,32.4847,237500.0
2012-10-01 14:30:00,44.99,45.2,44.96,45.16,155500.0,32.4847,32.6363,32.463,32.6075,155500.0
2012-10-01 15:00:00,45.17,45.18,44.77,44.88,300000.0,32.6147,32.6219,32.3259,32.4053,300000.0
2012-10-01 15:30:00,44.87,44.9,44.75,44.9,566000.0,32.3981,32.4197,32.3114,32.4197,566000.0
2012-10-02 09:30:00,44.63,44.89,44.12,44.21,627500.0,32.2248,32.4125,31.8565,31.9215,627500.0
2012-10-02 10:00:00,44.22,44.26,44.11,44.14,510500.0,31.9287,31.9576,31.8493,31.871,510500.0
2012-10-02 10:30:00,44.14,44.26,44.06,44.08,723500.0,31.871,31.9576,31.8132,31.8276,723500.0
2012-10-02 11:00:00,44.05,44.16,44.02,44.04,405000.0,31.806,31.8854,31.7843,31.7988,405000.0
2012-10-02 11:30:00,44.05,44.19,43.97,44.12,461500.0,31.806,31.9071,31.7482,31.8565,461500.0
2012-10-02 12:00:00,44.1,44.4,44.1,44.32,333000.0,31.8421,32.0587,31.8421,32.0009,333000.0
2012-10-02 12:30:00,44.31,44.51,44.27,44.36,273000.0,31.9937,32.1381,31.9648,32.0298,273000.0
2012-10-02 13:00:00,44.38,44.39,44.31,44.37,218500.0,32.0443,32.0515,31.9937,32.037,218500.0
2012-10-02 13:30:00,44.36,44.44,44.18,44.27,185000.0,32.0298,32.0876,31.8998,31.9648,185000.0
2012-10-02 14:00:00,44.26,44.32,44.11,44.17,201500.0,31.9576,32.0009,31.8493,31.8926,201500.0
2012-10-02 14:30:00,44.17,44.22,44.13,44.15,201000.0,31.8926,31.9287,31.8637,31.8782,201000.0
2012-10-02 15:00:00,44.15,44.31,44.11,44.29,317500.0,31.8782,31.9937,31.8493,31.9793,317500.0
2012-10-02 15:30:00,44.3,44.45,44.29,44.41,548000.0,31.9865,32.0948,31.9793,32.0659,548000.0
2012-10-03 09:30:00,44.11,44.38,43.95,44.1,474500.0,31.8493,32.0443,31.7338,31.8421,474500.0
2012-10-03 10:00:00,44.16,44.16,43.84,43.98,385000.0,31.8854,31.8854,31.6544,31.7554,385000.0
2012-10-03 10:30:00,43.99,44.04,43.67,43.72,730000.0,31.7627,31.7988,31.5316,31.5677,730000.0
2012-10-03 11:00:00,43.75,43.99,43.72,43.92,556000.0,31.5894,31.7627,31.5677,31.7121,556000.0
2012-10-03 11:30:00,43.89,44.06,43.83,44.03,487500.0,31.6905,31.8132,31.6471,31.7915,487500.0
2012-10-03 12:00:00,44.06,44.06,43.94,43.98,340000.0,31.8132,31.8132,31.7266,31.7554,340000.0
2012-10-03 12:30:00,43.99,44.01,43.9,43.95,123000.0,31.7627,31.7771,31.6977,31.7338,123000.0
2012-10-03 13:00:00,43.95,43.99,43.92,43.93,111500.0,31.7338,31.7627,31.7121,31.7193,111500.0
2012-10-03 13:30:00,43.94,43.94,43.66,43.77,267000.0,31.7266,31.7266,31.5244,31.6038,267000.0
2012-10-03 14:00:00,43.78,43.91,43.77,43.78,141000.0,31.611,31.7049,31.6038,31.611,141000.0
2012-10-03 14:30:00,43.78,43.95,43.78,43.9,163000.0,31.611,31.7338,31.611,31.6977,163000.0
2012-10-03 15:00:00,43.9,43.92,43.76,43.87,292500.0,31.6977,31.7121,31.5966,31.676,292500.0
2012-10-03 15:30:00,43.87,44.02,43.81,44.01,624000.0,31.676,31.7843,31.6327,31.7771,624000.0
2012-10-04 09:30:00,44.15,44.37,44.02,44.11,421500.0,31.8782,32.037,31.7843,31.8493,421500.0
2012-10-04 10:00:00,44.1,44.34,44.08,44.1,526000.0,31.8421,32.0154,31.8276,31.8421,526000.0
2012-10-04 10:30:00,44.1,44.27,44.09,44.26,308000.0,31.8421,31.9648,31.8349,31.9576,308000.0
2012-10-04 11:00:00,44.26,44.34,44.13,44.16,281000.0,31.9576,32.0154,31.8637,31.8854,281000.0
2012-10-04 11:30:00,44.14,44.3,44.14,44.28,176000.0,31.871,31.9865,31.871,31.9721,176000.0
2012-10-04 12:00:00,44.29,44.54,44.26,44.49,257500.0,31.9793,32.1598,31.9576,32.1237,257500.0
2012-10-04 12:30:00,44.48,44.54,44.45,44.5,127500.0,32.1165,32.1598,32.0948,32.1309,127500.0
2012-10-04 13:00:00,44.52,44.68,44.5,44.65,146000.0,32.1453,32.2609,32.1309,32.2392,146000.0
2012-10-04 13:30:00,44.66,44.71,44.62,44.7,131500.0,32.2464,32.2825,32.2175,32.2753,131500.0
2012-10-04 14:00:00,44.68,44.68,44.57,44.65,202500.0,32.2609,32.2609,32.1814,32.2392,202500.0
2012-10-04 14:30:00,44.65,44.72,44.63,44.67,163000.0,32.2392,32.2898,32.2248,32.2537,163000.0
2012-10-04 15:00:00,44.67,44.73,44.59,44.67,342500.0,32.2537,32.297,32.1959,32.2537,342500.0
2012-10-04 15:30:00,44.67,44.73,44.65,44.71,464000.0,32.2537,32.297,32.2392,32.2825,464000.0
2012-10-05 09:30:00,45.03,45.03,44.4,44.61,472000.0,32.5136,32.5136,32.0587,32.2103,472000.0
2012-10-05 10:00:00,44.57,45.0,44.46,44.98,311000.0,32.1814,32.4919,32.102,32.4775,311000.0
2012-10-05 10:30:00,44.98,45.11,44.68,44.8,420000.0,32.4775,32.5713,32.2609,32.3475,420000.0
2012-10-05 11:00:00,44.8,44.81,44.46,44.47,396000.0,32.3475,32.3547,32.102,32.1092,396000.0
2012-10-05 11:30:00,44.49,44.66,44.44,44.63,179500.0,32.1237,32.2464,32.0876,32.2248,179500.0
2012-10-05 12:00:00,44.66,44.66,44.55,44.59,188500.0,32.2464,32.2464,32.167,32.1959,188500.0
2012-10-05 12:30:00,44.59,44.63,44.4,44.43,128000.0,32.1959,32.2248,32.0587,32.0804,128000.0
2012-10-05 13:00:00,44.47,44.47,44.31,44.34,134500.0,32.1092,32.1092,31.9937,32.0154,134500.0
2012-10-05 13:30:00,44.34,44.37,44.3,44.31,116500.0,32.0154,32.037,31.9865,31.9937,116500.0
2012-10-05 14:00:00,44.31,44.41,44.3,44.35,101500.0,31.9937,32.0659,31.9865,32.0226,101500.0
2012-10-05 14:30:00,44.35,44.35,44.22,44.24,99500.0,32.0226,32.0226,31.9287,31.9432,99500.0
2012-10-05 15:00:00,44.24,44.35,44.13,44.35,252500.0,31.9432,32.0226,31.8637,32.0226,252500.0
2012-10-05 15:30:00,44.33,44.38,44.2,44.38,542000.0,32.0082,32.0443,31.9143,32.0443,542000.0
2012-10-08 09:30:00,44.15,44.23,43.87,43.89,313000.0,31.8782,31.936,31.676,31.6905,313000.0
2012-10-08 10:00:00,43.91,43.93,43.72,43.92,495000.0,31.7049,31.7193,31.5677,31.7121,495000.0
2012-10-08 10:30:00,43.95,44.05,43.92,43.94,265000.0,31.7338,31.806,31.7121,31.7266,265000.0
2012-10-08 11:00:00,43.94,43.98,43.87,43.89,285500.0,31.7266,31.7554,31.676,31.6905,285500.0
2012-10-08 11:30:00,43.87,43.88,43.7,43.72,185000.0,31.676,31.6832,31.5533,31.5677,185000.0
2012-10-08 12:00:00,43.72,43.76,43.65,43.66,163000.0,31.5677,31.5966,31.5172,31.5244,163000.0
2012-10-08 12:30:00,43.67,43.68,43.6,43.65,157500.0,31.5316,31.5388,31.4811,31.5172,157500.0
2012-10-08 13:00:00,43.66,43.77,43.6,43.73,153000.0,31.5244,31.6038,31.4811,31.5749,153000.0
2012-10-08 13:30:00,43.71,43.75,43.51,43.55,392500.0,31.5605,31.5894,31.4161,31.445,392500.0
2012-10-08 14:00:00,43.54,43.56,43.46,43.53,248000.0,31.4377,31.4522,31.38,31.4305,248000.0
2012-10-08 14:30:00,43.53,43.62,43.53,43.6,89500.0,31.4305,31.4955,31.4305,31.4811,89500.0
2012-10-08 15:00:00,43.62,43.75,43.62,43.71,268500.0,31.4955,31.5894,31.4955,31.5605,268500.0
2012-10-08 15:30:00,43.74,43.81,43.61,43.64,600000.0,31.5822,31.6327,31.4883,31.5099,600000.0
2012-10-09 09:30:00,43.5,44.05,43.5,43.94,306500.0,31.4089,31.806,31.4089,31.7266,306500.0
2012-10-09 10:00:00,43.97,44.1,43.92,43.93,250000.0,31.7482,31.8421,31.7121,31.7193,250000.0
2012-10-09 10:30:00,43.96,44.06,43.57,43.64,320500.0,31.741,31.8132,31.4594,31.5099,320500.0
2012-10-09 11:00:00,43.63,43.64,43.42,43.46,392500.0,31.5027,31.5099,31.3511,31.38,392500.0
2012-10-09 11:30:00,43.49,43.56,43.31,43.41,428000.0,31.4016,31.4522,31.2717,31.3439,428000.0
2012-10-09 12:00:00,43.41,43.63,43.37,43.52,302000.0,31.3439,31.5027,31.315,31.4233,302000.0
2012-10-09 12:30:00,43.52,43.54,43.44,43.53,118500.0,31.4233,31.4377,31.3655,31.4305,118500.0
2012-10-09 13:00:00,43.53,43.72,43.53,43.7,202500.0,31.4305,31.5677,31.4305,31.5533,202500.0
2012-10-09 13:30:00,43.71,43.88,43.65,43.76,302500.0,31.5605,31.6832,31.5172,31.5966,302500.0
2012-10-09 14:00:00,43.76,43.82,43.71,43.76,97500.0,31.5966,31.6399,31.5605,31.5966,97500.0
2012-10-09 14:30:00,43.72,43.95,43.71,43.91,228500.0,31.5677,31.7338,31.5605,31.7049,228500.0
2012-10-09 15:00:00,43.93,43.97,43.68,43.68,221500.0,31.7193,31.7482,31.5388,31.5388,221500.0
2012-10-09 15:30:00,43.71,43.74,43.62,43.65,471000.0,31.5605,31.5822,31.4955,31.5172,471000.0
2012-10-10 09:30:00,43.44,43.69,43.23,43.34,508500.0,31.3655,31.546,31.2139,31.2933,508500.0
2012-10-10 10:00:00,43.37,43.49,43.28,43.47,456000.0,31.315,31.4016,31.25,31.3872,456000.0
2012-10-10 10:30:00,43.49,43.51,43.36,43.44,209500.0,31.4016,31.4161,31.3078,31.3655,209500.0
2012-10-10 11:00:00,43.43,43.46,43.33,43.37,150500.0,31.3583,31.38,31.2861,31.315,150500.0
2012-10-10 11:30:00,43.36,43.36,42.94,43.0,504500.0,31.3078,31.3078,31.0045,31.0478,504500.0
2012-10-10 12:00:00,43.01,43.06,42.93,42.98,310000.0,31.0551,31.0912,30.9973,31.0334,310000.0
2012-10-10 12:30:00,42.98,42.99,42.83,42.87,256500.0,31.0334,31.0406,30.9251,30.954,256500.0
2012-10-10 13:00:00,42.86,42.92,42.8,42.89,265500.0,30.9468,30.9901,30.9034,30.9684,265500.0
2012-10-10 13:30:00,42.86,42.94,42.86,42.92,224000.0,30.9468,31.0045,30.9468,30.9901,224000.0
2012-10-10 14:00:00,42.92,43.0,42.88,42.91,227000.0,30.9901,31.0478,30.9612,30.9829,227000.0
2012-10-10 14:30:00,42.91,42.93,42.71,42.73,406500.0,30.9829,30.9973,30.8384,30.8529,406500.0
2012-10-10 15:00:00,42.74,42.78,42.63,42.71,627000.0,30.8601,30.889,30.7807,30.8384,627000.0
2012-10-10 15:30:00,42.72,42.76,42.66,42.73,972500.0,30.8457,30.8745,30.8023,30.8529,972500.0
2012-10-11 09:30:00,43.15,43.72,43.15,43.7,992500.0,31.1561,31.5677,31.1561,31.5533,992500.0
2012-10-11 10:00:00,43.69,43.88,43.68,43.85,447500.0,31.546,31.6832,31.5388,31.6616,447500.0
2012-10-11 10:30:00,43.85,43.99,43.83,43.94,350500.0,31.6616,31.7627,31.6471,31.7266,350500.0
2012-10-11 11:00:00,43.93,43.93,43.7,43.82,303000.0,31.7193,31.7193,31.5533,31.6399,303000.0
2012-10-11 11:30:00,43.86,43.92,43.67,43.74,273500.0,31.6688,31.7121,31.5316,31.5822,273500.0
2012-10-11 12:00:00,43.74,43.8,43.71,43.75,147500.0,31.5822,31.6255,31.5605,31.5894,147500.0
2012-10-11 12:30:00,43.74,43.88,43.74,43.79,109500.0,31.5822,31.6832,31.5822,31.6183,109500.0
2012-10-11 13:00:00,43.77,43.83,43.58,43.65,188000.0,31.6038,31.6471,31.4666,31.5172,188000.0
2012-10-11 13:30:00,43.64,43.64,43.14,43.2,359000.0,31.5099,31.5099,31.1489,31.1922,359000.0
2012-10-11 14:00:00,43.18,43.26,43.04,43.09,503000.0,31.1778,31.2356,31.0767,31.1128,503000.0
2012-10-11 14:30:00,43.08,43.14,43.0,43.12,268000.0,31.1056,31.1489,31.0478,31.1345,268000.0
2012-10-11 15:00:00,43.12,43.14,42.93,43.1,440500.0,31.1345,31.1489,30.9973,31.12,440500.0
2012-10-11 15:30:00,43.11,43.19,42.95,42.96,1277500.0,31.1273,31.185,31.0117,31.019,1277500.0
2012-10-12 09:30:00,43.08,43.11,42.81,42.94,553000.0,31.1056,31.1273,30.9107,31.0045,553000.0
2012-10-12 10:00:00,42.97,43.01,42.37,42.37,398000.0,31.0262,31.0551,30.593,30.593,398000.0
2012-10-12 10:30:00,42.4,42.47,42.26,42.36,573500.0,30.6146,30.6652,30.5135,30.5857,573500.0
2012-10-12 11:00:00,42.38,42.43,42.17,42.18,255000.0,30.6002,30.6363,30.4485,30.4558,255000.0
2012-10-12 11:30:00,42.18,42.21,42.01,42.21,399000.0,30.4558,30.4774,30.333,30.4774,399000.0
2012-10-12 12:00:00,42.21,42.22,42.12,42.16,153500.0,30.4774,30.4846,30.4124,30.4413,153500.0
2012-10-12 12:30:00,42.17,42.25,42.17,42.24,116500.0,30.4485,30.5063,30.4485,30.4991,116500.0
2012-10-12 13:00:00,42.24,42.24,42.14,42.15,193500.0,30.4991,30.4991,30.4269,30.4341,193500.0
2012-10-12 13:30:00,42.17,42.26,42.16,42.26,149000.0,30.4485,30.5135,30.4413,30.5135,149000.0
2012-10-12 14:00:00,42.24,42.3,42.16,42.3,147000.0,30.4991,30.5424,30.4413,30.5424,147000.0
2012-10-12 14:30:00,42.31,42.31,42.17,42.21,147500.0,30.5496,30.5496,30.4485,30.4774,147500.0
2012-10-12 15:00:00,42.22,42.23,42.07,42.1,350000.0,30.4846,30.4919,30.3763,30.398,350000.0
2012-10-12 15:30:00,42.09,42.19,42.02,42.13,769500.0,30.3908,30.463,30.3402,30.4197,769500.0
2012-10-15 09:30:00,41.4,41.95,41.4,41.56,777000.0,29.8926,30.2897,29.8926,30.0081,777000.0
2012-10-15 10:00:00,41.56,41.68,41.31,41.4,486000.0,30.0081,30.0947,29.8276,29.8926,486000.0
2012-10-15 10:30:00,41.39,41.64,41.32,41.52,288500.0,29.8854,30.0659,29.8348,29.9792,288500.0
2012-10-15 11:00:00,41.53,41.75,41.46,41.74,206500.0,29.9864,30.1453,29.9359,30.1381,206500.0
2012-10-15 11:30:00,41.74,41.92,41.74,41.82,245000.0,30.1381,30.268,30.1381,30.1958,245000.0
2012-10-15 12:00:00,41.8,41.91,41.71,41.91,84500.0,30.1814,30.2608,30.1164,30.2608,84500.0
2012-10-15 12:30:00,41.92,42.02,41.87,41.89,133500.0,30.268,30.3402,30.2319,30.2464,133500.0
2012-10-15 13:00:00,41.89,41.96,41.83,41.83,85000.0,30.2464,30.2969,30.203,30.203,85000.0
2012-10-15 13:30:00,41.84,41.9,41.75,41.75,109000.0,30.2103,30.2536,30.1453,30.1453,109000.0
2012-10-15 14:00:00,41.75,41.82,41.74,41.74,91000.0,30.1453,30.1958,30.1381,30.1381,91000.0
2012-10-15 14:30:00,41.73,41.75,41.61,41.64,172000.0,30.1308,30.1453,30.0442,30.0659,172000.0
2012-10-15 15:00:00,41.64,41.91,41.64,41.91,301000.0,30.0659,30.2608,30.0659,30.2608,301000.0
2012-10-15 15:30:00,41.9,42.01,41.79,41.95,570000.0,30.2536,30.333,30.1742,30.2897,570000.0
2012-10-16 09:30:00,42.19,42.3,42.04,42.19,375500.0,30.463,30.5424,30.3547,30.463,375500.0
2012-10-16 10:00:00,42.2,42.4,42.18,42.3,549500.0,30.4702,30.6146,30.4558,30.5424,549500.0
2012-10-16 10:30:00,42.29,42.6,42.29,42.6,516500.0,30.5352,30.759,30.5352,30.759,516500.0
2012-10-16 11:00:00,42.59,42.76,42.59,42.74,320000.0,30.7518,30.8745,30.7518,30.8601,320000.0
2012-10-16 11:30:00,42.74,42.82,42.68,42.82,317000.0,30.8601,30.9179,30.8168,30.9179,317000.0
2012-10-16 12:00:00,42.8,42.88,42.76,42.77,232500.0,30.9034,30.9612,30.8745,30.8818,232500.0
2012-10-16 12:30:00,42.77,42.81,42.73,42.74,149500.0,30.8818,30.9107,30.8529,30.8601,149500.0
2012-10-16 13:00:00,42.75,42.99,42.74,42.94,391000.0,30.8673,31.0406,30.8601,31.0045,391000.0
2012-10-16 13:30:00,42.95,43.06,42.92,43.06,380000.0,31.0117,31.0912,30.9901,31.0912,380000.0
2012-10-16 14:00:00,43.04,43.06,42.87,42.89,304500.0,31.0767,31.0912,30.954,30.9684,304500.0
2012-10-16 14:30:00,42.89,42.9,42.71,42.73,123000.0,30.9684,30.9756,30.8384,30.8529,123000.0
2012-10-16 15:00:00,42.72,42.8,42.69,42.8,180000.0,30.8457,30.9034,30.824,30.9034,180000.0
2012-10-16 15:30:00,42.8,42.88,42.63,42.65,845500.0,30.9034,30.9612,30.7807,30.7951,845500.0
2012-10-17 09:30:00,42.55,43.1,42.39,43.07,607500.0,30.7229,31.12,30.6074,31.0984,607500.0
2012-10-17 10:00:00,43.03,43.17,42.82,43.0,302000.0,31.0695,31.1706,30.9179,31.0478,302000.0
2012-10-17 10:30:00,43.0,43.0,42.88,42.93,122000.0,31.0478,31.0478,30.9612,30.9973,122000.0
2012-10-17 11:00:00,42.94,43.01,42.87,42.97,240500.0,31.0045,31.0551,30.954,31.0262,240500.0
2012-10-17 11:30:00,42.97,43.33,42.96,43.31,229500.0,31.0262,31.2861,31.019,31.2717,229500.0
2012-10-17 12:00:00,43.31,43.38,43.23,43.25,164000.0,31.2717,31.3222,31.2139,31.2283,164000.0
2012-10-17 12:30:00,43.27,43.28,43.16,43.23,111500.0,31.2428,31.25,31.1634,31.2139,111500.0
2012-10-17 13:00:00,43.22,43.24,43.11,43.11,99000.0,31.2067,31.2211,31.1273,31.1273,99000.0
2012-10-17 13:30:00,43.14,43.15,42.95,43.04,85500.0,31.1489,31.1561,31.0117,31.0767,85500.0
2012-10-17 14:00:00,43.02,43.08,42.99,43.07,102500.0,31.0623,31.1056,31.0406,31.0984,102500.0
2012-10-17 14:30:00,43.07,43.07,42.97,43.06,86000.0,31.0984,31.0984,31.0262,31.0912,86000.0
2012-10-17 15:00:00,43.07,43.19,43.03,43.15,287500.0,31.0984,31.185,31.0695,31.1561,287500.0
2012-10-17 15:30:00,43.16,43.25,43.13,43.18,600000.0,31.1634,31.2283,31.1417,31.1778,600000.0
2012-10-18 09:30:00,42.97,43.06,42.67,42.81,289500.0,31.0262,31.0912,30.8096,30.9107,289500.0
2012-10-18 10:00:00,42.87,42.95,42.55,42.59,208500.0,30.954,31.0117,30.7229,30.7518,208500.0
2012-10-18 10:30:00,42.59,42.67,42.53,42.62,221500.0,30.7518,30.8096,30.7085,30.7735,221500.0
2012-10-18 11:00:00,42.63,42.72,42.6,42.68,181000.0,30.7807,30.8457,30.759,30.8168,181000.0
2012-10-18 11:30:00,42.68,42.77,42.63,42.7,175000.0,30.8168,30.8818,30.7807,30.8312,175000.0
2012-10-18 12:00:00,42.7,42.73,42.61,42.62,291500.0,30.8312,30.8529,30.7662,30.7735,291500.0
2012-10-18 12:30:00,42.63,42.63,42.4,42.41,289000.0,30.7807,30.7807,30.6146,30.6218,289000.0
2012-10-18 13:00:00,42.43,42.51,42.32,42.45,194000.0,30.6363,30.694,30.5569,30.6507,194000.0
2012-10-18 13:30:00,42.44,42.52,42.34,42.39,226000.0,30.6435,30.7013,30.5713,30.6074,226000.0
2012-10-18 14:00:00,42.4,42.52,42.32,42.32,213500.0,30.6146,30.7013,30.5569,30.5569,213500.0
2012-10-18 14:30:00,42.31,42.35,42.23,42.26,301500.0,30.5496,30.5785,30.4919,30.5135,301500.0
2012-10-18 15:00:00,42.27,42.39,42.16,42.37,610500.0,30.5207,30.6074,30.4413,30.593,610500.0
2012-10-18 15:30:00,42.38,42.39,42.28,42.3,668000.0,30.6002,30.6074,30.528,30.5424,668000.0
2012-10-19 09:30:00,42.07,42.23,41.91,41.96,586000.0,30.3763,30.4919,30.2608,30.2969,586000.0
2012-10-19 10:00:00,41.94,41.96,41.69,41.73,378000.0,30.2825,30.2969,30.102,30.1308,378000.0
2012-10-19 10:30:00,41.73,41.73,41.32,41.32,776500.0,30.1308,30.1308,29.8348,29.8348,776500.0
2012-10-19 11:00:00,41.34,41.38,41.16,41.34,561500.0,29.8492,29.8781,29.7193,29.8492,561500.0
2012-10-19 11:30:00,41.35,41.41,41.28,41.3,434500.0,29.8565,29.8998,29.8059,29.8204,434500.0
2012-10-19 12:00:00,41.32,41.32,41.11,41.13,427500.0,29.8348,29.8348,29.6832,29.6976,427500.0
2012-10-19 12:30:00,41.13,41.39,41.11,41.36,393500.0,29.6976,29.8854,29.6832,29.8637,393500.0
2012-10-19 13:00:00,41.35,41.56,41.32,41.44,341500.0,29.8565,30.0081,29.8348,29.9215,341500.0
2012-10-19 13:30:00,41.44,41.49,41.34,41.4,400000.0,29.9215,29.9576,29.8492,29.8926,400000.0
2012-10-19 14:00:00,41.41,41.52,41.26,41.3,393500.0,29.8998,29.9792,29.7915,29.8204,393500.0
2012-10-19 14:30:00,41.3,41.38,41.27,41.37,391500.0,29.8204,29.8781,29.7987,29.8709,391500.0
2012-10-19 15:00:00,41.37,41.37,41.23,41.32,522500.0,29.8709,29.8709,29.7698,29.8348,522500.0
2012-10-19 15:30:00,41.33,41.43,41.28,41.34,1006500.0,29.842,29.9142,29.8059,29.8492,1006500.0
2012-10-22 09:30:00,41.08,41.87,41.08,41.83,509000.0,29.6615,30.2319,29.6615,30.203,509000.0
2012-10-22 10:00:00,41.86,41.98,41.73,41.81,414500.0,30.2247,30.3114,30.1308,30.1886,414500.0
2012-10-22 10:30:00,41.84,41.86,41.49,41.62,194500.0,30.2103,30.2247,29.9576,30.0514,194500.0
2012-10-22 11:00:00,41.6,41.7,41.4,41.47,197000.0,30.037,30.1092,29.8926,29.9431,197000.0
2012-10-22 11:30:00,41.47,41.61,41.4,41.5,198500.0,29.9431,30.0442,29.8926,29.9648,198500.0
2012-10-22 12:00:00,41.49,41.57,41.44,41.5,158000.0,29.9576,30.0153,29.9215,29.9648,158000.0
2012-10-22 12:30:00,41.5,41.52,41.36,41.37,139500.0,29.9648,29.9792,29.8637,29.8709,139500.0
2012-10-22 13:00:00,41.36,41.42,41.23,41.24,174000.0,29.8637,29.907,29.7698,29.777,174000.0
2012-10-22 13:30:00,41.24,41.34,41.22,41.29,182000.0,29.777,29.8492,29.7626,29.8131,182000.0
2012-10-22 14:00:00,41.29,41.48,41.28,41.29,168000.0,29.8131,29.9503,29.8059,29.8131,168000.0
2012-10-22 14:30:00,41.3,41.46,41.29,41.37,295500.0,29.8204,29.9359,29.8131,29.8709,295500.0
2012-10-22 15:00:00,41.36,41.63,41.3,41.61,327000.0,29.8637,30.0586,29.8204,30.0442,327000.0
2012-10-22 15:30:00,41.61,41.97,41.57,41.96,1018000.0,30.0442,30.3041,30.0153,30.2969,1018000.0
2012-10-23 09:30:00,41.15,41.29,40.72,40.87,649500.0,29.7121,29.8131,29.4016,29.5099,649500.0
2012-10-23 10:00:00,40.84,41.02,40.69,40.7,435000.0,29.4882,29.6182,29.3799,29.3871,435000.0
2012-10-23 10:30:00,40.7,40.71,40.34,40.4,1023000.0,29.3871,29.3944,29.1272,29.1705,1023000.0
2012-10-23 11:00:00,40.4,40.46,40.25,40.28,724500.0,29.1705,29.2139,29.0622,29.0839,724500.0
2012-10-23 11:30:00,40.28,40.33,40.17,40.23,818000.0,29.0839,29.12,29.0045,29.0478,818000.0
2012-10-23 12:00:00,40.23,40.46,40.21,40.45,338000.0,29.0478,29.2139,29.0333,29.2066,338000.0
2012-10-23 12:30:00,40.45,40.64,40.45,40.59,202500.0,29.2066,29.3438,29.2066,29.3077,202500.0
2012-10-23 13:00:00,40.62,40.83,40.52,40.81,165000.0,29.3294,29.481,29.2572,29.4666,165000.0
2012-10-23 13:30:00,40.8,41.01,40.8,41.0,181000.0,29.4593,29.611,29.4593,29.6038,181000.0
2012-10-23 14:00:00,41.0,41.13,40.93,41.12,285500.0,29.6038,29.6976,29.5532,29.6904,285500.0
2012-10-23 14:30:00,41.12,41.29,41.02,41.29,215000.0,29.6904,29.8131,29.6182,29.8131,215000.0
2012-10-23 15:00:00,41.29,41.31,41.11,41.13,248500.0,29.8131,29.8276,29.6832,29.6976,248500.0
2012-10-23 15:30:00,41.13,41.19,41.06,41.12,562500.0,29.6976,29.7409,29.6471,29.6904,562500.0
2012-10-24 09:30:00,41.41,41.53,41.01,41.25,298500.0,29.8998,29.9864,29.611,29.7843,298500.0
2012-10-24 10:00:00,41.25,41.3,41.02,41.23,361000.0,29.7843,29.8204,29.6182,29.7698,361000.0
2012-10-24 10:30:00,41.21,41.53,41.21,41.5,214000.0,29.7554,29.9864,29.7554,29.9648,214000.0
2012-10-24 11:00:00,41.5,41.54,41.24,41.33,187000.0,29.9648,29.9937,29.777,29.842,187000.0
2012-10-24 11:30:00,41.33,41.34,41.24,41.24,72500.0,29.842,29.8492,29.777,29.777,72500.0
2012-10-24 12:00:00,41.23,41.31,41.21,41.28,88000.0,29.7698,29.8276,29.7554,29.8059,88000.0
2012-10-24 12:30:00,41.29,41.4,41.28,41.35,92500.0,29.8131,29.8926,29.8059,29.8565,92500.0
2012-10-24 13:00:00,41.36,41.38,41.3,41.34,64000.0,29.8637,29.8781,29.8204,29.8492,64000.0
2012-10-24 13:30:00,41.33,41.36,41.26,41.34,149500.0,29.842,29.8637,29.7915,29.8492,149500.0
2012-10-24 14:00:00,41.36,41.54,41.26,41.49,238500.0,29.8637,29.9937,29.7915,29.9576,238500.0
2012-10-24 14:30:00,41.47,41.54,41.31,41.33,490000.0,29.9431,29.9937,29.8276,29.842,490000.0
2012-10-24 15:00:00,41.31,41.36,40.88,41.01,788000.0,29.8276,29.8637,29.5171,29.611,788000.0
2012-10-24 15:30:00,41.01,41.02,40.92,40.97,892500.0,29.611,29.6182,29.546,29.5821,892500.0
2012-10-25 09:30:00,41.05,41.12,40.78,40.89,530000.0,29.6399,29.6904,29.4449,29.5243,530000.0
2012-10-25 10:00:00,40.88,40.89,40.7,40.81,286000.0,29.5171,29.5243,29.3871,29.4666,286000.0
2012-10-25 10:30:00,40.82,40.89,40.53,40.58,358500.0,29.4738,29.5243,29.2644,29.3005,358500.0
2012-10-25 11:00:00,40.57,40.65,40.4,40.42,509500.0,29.2933,29.351,29.1705,29.185,509500.0
2012-10-25 11:30:00,40.41,40.54,40.31,40.5,315000.0,29.1777,29.2716,29.1055,29.2427,315000.0
2012-10-25 12:00:00,40.48,40.48,40.38,40.45,364500.0,29.2283,29.2283,29.1561,29.2066,364500.0
2012-10-25 12:30:00,40.47,40.74,40.4,40.74,281000.0,29.2211,29.416,29.1705,29.416,281000.0
2012-10-25 13:00:00,40.74,40.74,40.53,40.63,186000.0,29.416,29.416,29.2644,29.3366,186000.0
2012-10-25 13:30:00,40.61,40.68,40.51,40.68,108000.0,29.3222,29.3727,29.25,29.3727,108000.0
2012-10-25 14:00:00,40.67,40.69,40.53,40.6,136000.0,29.3655,29.3799,29.2644,29.3149,136000.0
2012-10-25 14:30:00,40.62,40.83,40.62,40.65,213500.0,29.3294,29.481,29.3294,29.351,213500.0
2012-10-25 15:00:00,40.65,40.74,40.61,40.67,288500.0,29.351,29.416,29.3222,29.3655,288500.0
2012-10-25 15:30:00,40.69,40.71,40.64,40.71,410500.0,29.3799,29.3944,29.3438,29.3944,410500.0
2012-10-26 09:30:00,40.83,40.91,40.43,40.73,299000.0,29.481,29.5388,29.1922,29.4088,299000.0
2012-10-26 10:00:00,40.7,40.89,40.56,40.58,219500.0,29.3871,29.5243,29.2861,29.3005,219500.0
2012-10-26 10:30:00,40.6,40.77,40.41,40.5,190500.0,29.3149,29.4377,29.1777,29.2427,190500.0
2012-10-26 11:00:00,40.47,40.71,40.46,40.7,125500.0,29.2211,29.3944,29.2139,29.3871,125500.0
2012-10-26 11:30:00,40.7,40.87,40.6,40.65,166000.0,29.3871,29.5099,29.3149,29.351,166000.0
2012-10-26 12:00:00,40.61,40.63,40.47,40.56,165500.0,29.3222,29.3366,29.2211,29.2861,165500.0
2012-10-26 12:30:00,40.57,40.59,40.41,40.56,138500.0,29.2933,29.3077,29.1777,29.2861,138500.0
2012-10-26 13:00:00,40.59,40.68,40.51,40.68,116000.0,29.3077,29.3727,29.25,29.3727,116000.0
2012-10-26 13:30:00,40.66,40.83,40.63,40.76,153500.0,29.3583,29.481,29.3366,29.4305,153500.0
2012-10-26 14:00:00,40.76,40.92,40.75,40.92,120500.0,29.4305,29.546,29.4232,29.546,120500.0
2012-10-26 14:30:00,40.93,41.06,40.88,40.99,180500.0,29.5532,29.6471,29.5171,29.5965,180500.0
2012-10-26 15:00:00,40.98,41.16,40.98,41.15,334500.0,29.5893,29.7193,29.5893,29.7121,334500.0
2012-10-26 15:30:00,41.17,41.2,40.94,40.97,491000.0,29.7265,29.7482,29.5604,29.5821,491000.0
2012-10-31 09:30:00,41.02,41.39,40.97,41.27,469500.0,29.6182,29.8854,29.5821,29.7987,469500.0
2012-10-31 10:00:00,41.25,41.43,41.17,41.4,219000.0,29.7843,29.9142,29.7265,29.8926,219000.0
2012-10-31 10:30:00,41.39,41.4,40.98,41.03,222500.0,29.8854,29.8926,29.5893,29.6254,222500.0
2012-10-31 11:00:00,41.0,41.07,40.92,40.97,236500.0,29.6038,29.6543,29.546,29.5821,236500.0
2012-10-31 11:30:00,41.01,41.35,40.92,41.13,246500.0,29.611,29.8565,29.546,29.6976,246500.0
2012-10-31 12:00:00,41.13,41.14,40.82,40.85,149000.0,29.6976,29.7048,29.4738,29.4954,149000.0
2012-10-31 12:30:00,40.85,40.87,40.75,40.81,137000.0,29.4954,29.5099,29.4232,29.4666,137000.0
2012-10-31 13:00:00,40.81,40.84,40.76,40.8,104000.0,29.4666,29.4882,29.4305,29.4593,104000.0
2012-10-31 13:30:00,40.81,40.87,40.76,40.85,133000.0,29.4666,29.5099,29.4305,29.4954,133000.0
2012-10-31 14:00:00,40.84,41.06,40.83,41.04,113000.0,29.4882,29.6471,29.481,29.6326,113000.0
2012-10-31 14:30:00,41.04,41.11,40.97,41.0,155500.0,29.6326,29.6832,29.5821,29.6038,155500.0
2012-10-31 15:00:00,41.0,41.0,40.86,40.93,158000.0,29.6038,29.6038,29.5027,29.5532,158000.0
2012-10-31 15:30:00,40.93,41.15,40.92,41.02,328000.0,29.5532,29.7121,29.546,29.6182,328000.0
2012-11-01 09:30:00,41.13,41.39,40.98,41.22,279500.0,29.6976,29.8854,29.5893,29.7626,279500.0
2012-11-01 10:00:00,41.18,41.51,41.18,41.36,324000.0,29.7337,29.972,29.7337,29.8637,324000.0
2012-11-01 10:30:00,41.37,41.65,41.37,41.57,225500.0,29.8709,30.0731,29.8709,30.0153,225500.0
2012-11-01 11:00:00,41.59,41.6,41.48,41.51,122500.0,30.0298,30.037,29.9503,29.972,122500.0
2012-11-01 11:30:00,41.53,41.66,41.5,41.63,125000.0,29.9864,30.0803,29.9648,30.0586,125000.0
2012-11-01 12:00:00,41.61,41.63,41.53,41.6,123000.0,30.0442,30.0586,29.9864,30.037,123000.0
2012-11-01 12:30:00,41.61,41.61,41.47,41.51,113000.0,30.0442,30.0442,29.9431,29.972,113000.0
2012-11-01 13:00:00,41.5,41.53,41.47,41.5,59000.0,29.9648,29.9864,29.9431,29.9648,59000.0
2012-11-01 13:30:00,41.5,41.65,41.48,41.62,118000.0,29.9648,30.0731,29.9503,30.0514,118000.0
2012-11-01 14:00:00,41.64,41.83,41.62,41.81,243000.0,30.0659,30.203,30.0514,30.1886,243000.0
2012-11-01 14:30:00,41.8,41.94,41.8,41.93,247000.0,30.1814,30.2825,30.1814,30.2753,247000.0
2012-11-01 15:00:00,41.94,42.04,41.92,42.03,535000.0,30.2825,30.3547,30.268,30.3475,535000.0
2012-11-01 15:30:00,42.01,42.2,41.99,42.17,1241500.0,30.333,30.4702,30.3186,30.4485,1241500.0
2012-11-02 09:30:00,41.2,42.06,41.2,41.56,1919000.0,29.7482,30.3691,29.7482,30.0081,1919000.0
2012-11-02 10:00:00,41.56,41.58,41.07,41.09,1046500.0,30.0081,30.0225,29.6543,29.6687,1046500.0
2012-11-02 10:30:00,41.06,41.09,40.51,40.8,1113000.0,29.6471,29.6687,29.25,29.4593,1113000.0
2012-11-02 11:00:00,40.78,40.99,40.7,40.94,605500.0,29.4449,29.5965,29.3871,29.5604,605500.0
2012-11-02 11:30:00,40.95,41.02,40.67,40.8,607000.0,29.5677,29.6182,29.3655,29.4593,607000.0
2012-11-02 12:00:00,40.77,40.8,40.58,40.72,282000.0,29.4377,29.4593,29.3005,29.4016,282000.0
2012-11-02 12:30:00,40.71,40.72,40.57,40.58,371000.0,29.3944,29.4016,29.2933,29.3005,371000.0
2012-11-02 13:00:00,40.58,40.74,40.53,40.63,337500.0,29.3005,29.416,29.2644,29.3366,337500.0
2012-11-02 13:30:00,40.64,40.78,40.3,40.32,404500.0,29.3438,29.4449,29.0983,29.1128,404500.0
2012-11-02 14:00:00,40.31,40.45,40.14,40.35,680000.0,29.1055,29.2066,28.9828,29.1344,680000.0
2012-11-02 14:30:00,40.34,40.35,40.03,40.19,523000.0,29.1272,29.1344,28.9034,29.0189,523000.0
2012-11-02 15:00:00,40.2,40.22,39.76,39.85,1049500.0,29.0261,29.0406,28.7084,28.7734,1049500.0
2012-11-02 15:30:00,39.85,39.89,39.71,39.81,1639500.0,28.7734,28.8023,28.6723,28.7445,1639500.0
2012-11-05 09:30:00,39.62,40.57,39.62,40.57,956500.0,28.6073,29.2933,28.6073,29.2933,956500.0
2012-11-05 10:00:00,40.57,40.67,40.21,40.37,549500.0,29.2933,29.3655,29.0333,29.1489,549500.0
2012-11-05 10:30:00,40.35,40.79,40.35,40.46,584000.0,29.1344,29.4521,29.1344,29.2139,584000.0
2012-11-05 11:00:00,40.46,40.56,40.4,40.44,169000.0,29.2139,29.2861,29.1705,29.1994,169000.0
2012-11-05 11:30:00,40.45,40.5,40.4,40.44,267000.0,29.2066,29.2427,29.1705,29.1994,267000.0
2012-11-05 12:00:00,40.44,40.6,40.4,40.51,207000.0,29.1994,29.3149,29.1705,29.25,207000.0
2012-11-05 12:30:00,40.51,40.55,40.5,40.51,174500.0,29.25,29.2788,29.2427,29.25,174500.0
2012-11-05 13:00:00,40.52,40.58,40.5,40.51,182000.0,29.2572,29.3005,29.2427,29.25,182000.0
2012-11-05 13:30:00,40.52,40.54,40.49,40.52,157500.0,29.2572,29.2716,29.2355,29.2572,157500.0
2012-11-05 14:00:00,40.51,40.67,40.48,40.67,251000.0,29.25,29.3655,29.2283,29.3655,251000.0
2012-11-05 14:30:00,40.67,40.9,40.66,40.77,448000.0,29.3655,29.5315,29.3583,29.4377,448000.0
2012-11-05 15:00:00,40.76,40.98,40.74,40.92,560000.0,29.4305,29.5893,29.416,29.546,560000.0
2012-11-05 15:30:00,40.92,41.3,40.92,41.07,1412000.0,29.546,29.8204,29.546,29.6543,1412000.0
2012-11-06 09:30:00,41.6,41.6,41.0,41.31,1081500.0,30.037,30.037,29.6038,29.8276,1081500.0
2012-11-06 10:00:00,41.31,41.76,41.11,41.57,1055500.0,29.8276,30.1525,29.6832,30.0153,1055500.0
2012-11-06 10:30:00,41.55,41.6,41.21,41.43,705500.0,30.0009,30.037,29.7554,29.9142,705500.0
2012-11-06 11:00:00,41.43,41.49,41.34,41.44,253500.0,29.9142,29.9576,29.8492,29.9215,253500.0
2012-11-06 11:30:00,41.45,41.62,41.42,41.42,243500.0,29.9287,30.0514,29.907,29.907,243500.0
2012-11-06 12:00:00,41.43,41.62,41.41,41.55,209000.0,29.9142,30.0514,29.8998,30.0009,209000.0
2012-11-06 12:30:00,41.55,41.63,41.5,41.56,241500.0,30.0009,30.0586,29.9648,30.0081,241500.0
2012-11-06 13:00:00,41.55,41.56,41.37,41.52,227000.0,30.0009,30.0081,29.8709,29.9792,227000.0
2012-11-06 13:30:00,41.53,41.53,41.37,41.41,212500.0,29.9864,29.9864,29.8709,29.8998,212500.0
2012-11-06 14:00:00,41.4,41.41,41.25,41.33,535000.0,29.8926,29.8998,29.7843,29.842,535000.0
2012-11-06 14:30:00,41.31,41.36,41.24,41.25,300500.0,29.8276,29.8637,29.777,29.7843,300500.0
2012-11-06 15:00:00,41.26,41.32,41.17,41.21,698500.0,29.7915,29.8348,29.7265,29.7554,698500.0
2012-11-06 15:30:00,41.21,41.29,41.18,41.25,753500.0,29.7554,29.8131,29.7337,29.7843,753500.0
2012-11-07 09:30:00,40.58,40.8,40.33,40.47,874000.0,29.3005,29.4593,29.12,29.2211,874000.0
2012-11-07 10:00:00,40.43,40.62,40.4,40.55,386500.0,29.1922,29.3294,29.1705,29.2788,386500.0
2012-11-07 10:30:00,40.54,40.61,40.34,40.34,386500.0,29.2716,29.3222,29.1272,29.1272,386500.0
2012-11-07 11:00:00,40.36,40.43,40.03,40.08,372000.0,29.1416,29.1922,28.9034,28.9395,372000.0
2012-11-07 11:30:00,40.11,40.44,40.03,40.41,284500.0,28.9611,29.1994,28.9034,29.1777,284500.0
2012-11-07 12:00:00,40.42,40.48,40.32,40.43,151000.0,29.185,29.2283,29.1128,29.1922,151000.0
2012-11-07 12:30:00,40.42,40.51,40.41,40.48,153000.0,29.185,29.25,29.1777,29.2283,153000.0
2012-11-07 13:00:00,40.47,40.6,40.44,40.5,207000.0,29.2211,29.3149,29.1994,29.2427,207000.0
2012-11-07 13:30:00,40.5,40.61,40.48,40.51,173000.0,29.2427,29.3222,29.2283,29.25,173000.0
2012-11-07 14:00:00,40.53,40.58,40.45,40.53,133500.0,29.2644,29.3005,29.2066,29.2644,133500.0
2012-11-07 14:30:00,40.5,40.65,40.47,40.59,197500.0,29.2427,29.351,29.2211,29.3077,197500.0
2012-11-07 15:00:00,40.58,40.6,40.48,40.54,308000.0,29.3005,29.3149,29.2283,29.2716,308000.0
2012-11-07 15:30:00,40.55,40.59,40.39,40.41,956500.0,29.2788,29.3077,29.1633,29.1777,956500.0
2012-11-08 09:30:00,40.51,40.54,39.87,39.93,469500.0,29.25,29.2716,28.7878,28.8312,469500.0
2012-11-08 10:00:00,39.93,39.96,39.26,39.31,992500.0,28.8312,28.8528,28.3474,28.3835,992500.0
2012-11-08 10:30:00,39.31,39.56,39.22,39.25,655500.0,28.3835,28.564,28.3185,28.3402,655500.0
2012-11-08 11:00:00,39.25,39.4,38.88,39.1,559500.0,28.3402,28.4485,28.073,28.2319,559500.0
2012-11-08 11:30:00,39.07,39.2,38.93,39.17,578000.0,28.2102,28.3041,28.1091,28.2824,578000.0
2012-11-08 12:00:00,39.17,39.18,38.65,38.68,442000.0,28.2824,28.2896,27.907,27.9286,442000.0
2012-11-08 12:30:00,38.67,38.83,38.67,38.74,494500.0,27.9214,28.0369,27.9214,27.9719,494500.0
2012-11-08 13:00:00,38.75,38.76,38.47,38.49,457000.0,27.9792,27.9864,27.777,27.7914,457000.0
2012-11-08 13:30:00,38.49,39.07,38.38,39.05,502000.0,27.7914,28.2102,27.712,28.1958,502000.0
2012-11-08 14:00:00,39.05,39.21,38.89,38.97,589000.0,28.1958,28.3113,28.0802,28.138,589000.0
2012-11-08 14:30:00,38.98,39.12,38.93,39.0,325000.0,28.1452,28.2463,28.1091,28.1597,325000.0
2012-11-08 15:00:00,38.99,39.11,38.94,39.09,424500.0,28.1524,28.2391,28.1163,28.2247,424500.0
2012-11-08 15:30:00,39.07,39.27,39.04,39.15,1239500.0,28.2102,28.3546,28.1885,28.268,1239500.0
2012-11-09 09:30:00,38.59,39.45,38.56,39.05,631000.0,27.8636,28.4846,27.842,28.1958,631000.0
2012-11-09 10:00:00,39.05,39.59,39.0,39.53,435500.0,28.1958,28.5857,28.1597,28.5424,435500.0
2012-11-09 10:30:00,39.55,39.77,39.48,39.72,617000.0,28.5568,28.7156,28.5062,28.6795,617000.0
2012-11-09 11:00:00,39.68,39.93,39.68,39.84,393500.0,28.6507,28.8312,28.6507,28.7662,393500.0
2012-11-09 11:30:00,39.83,39.94,39.71,39.79,353500.0,28.759,28.8384,28.6723,28.7301,353500.0
2012-11-09 12:00:00,39.8,39.93,39.8,39.84,150500.0,28.7373,28.8312,28.7373,28.7662,150500.0
2012-11-09 12:30:00,39.85,39.87,39.74,39.74,147500.0,28.7734,28.7878,28.694,28.694,147500.0
2012-11-09 13:00:00,39.73,39.75,39.4,39.4,247500.0,28.6868,28.7012,28.4485,28.4485,247500.0
2012-11-09 13:30:00,39.4,39.43,39.19,39.3,198500.0,28.4485,28.4701,28.2969,28.3763,198500.0
2012-11-09 14:00:00,39.29,39.42,39.19,39.39,185000.0,28.3691,28.4629,28.2969,28.4413,185000.0
2012-11-09 14:30:00,39.39,39.53,39.32,39.34,145000.0,28.4413,28.5424,28.3907,28.4052,145000.0
2012-11-09 15:00:00,39.35,39.36,39.2,39.26,182000.0,28.4124,28.4196,28.3041,28.3474,182000.0
2012-11-09 15:30:00,39.26,39.39,39.14,39.23,444000.0,28.3474,28.4413,28.2608,28.3257,444000.0
2012-11-12 09:30:00,39.38,39.58,39.3,39.47,289500.0,28.434,28.5785,28.3763,28.499,289500.0
2012-11-12 10:00:00,39.48,39.54,39.33,39.53,221500.0,28.5062,28.5496,28.3979,28.5424,221500.0
2012-11-12 10:30:00,39.5,39.66,39.45,39.51,349000.0,28.5207,28.6362,28.4846,28.5279,349000.0
2012-11-12 11:00:00,39.51,39.58,39.46,39.58,230000.0,28.5279,28.5785,28.4918,28.5785,230000.0
2012-11-12 11:30:00,39.58,39.6,39.27,39.27,174500.0,28.5785,28.5929,28.3546,28.3546,174500.0
2012-11-12 12:00:00,39.28,39.36,39.11,39.36,255500.0,28.3618,28.4196,28.2391,28.4196,255500.0
2012-11-12 12:30:00,39.36,39.51,39.32,39.49,205500.0,28.4196,28.5279,28.3907,28.5135,205500.0
2012-11-12 13:00:00,39.5,39.74,39.48,39.64,202500.0,28.5207,28.694,28.5062,28.6218,202500.0
2012-11-12 13:30:00,39.65,39.67,39.5,39.53,177000.0,28.629,28.6434,28.5207,28.5424,177000.0
2012-11-12 14:00:00,39.51,39.63,39.45,39.61,266000.0,28.5279,28.6146,28.4846,28.6001,266000.0
2012-11-12 14:30:00,39.6,39.6,39.47,39.47,163500.0,28.5929,28.5929,28.499,28.499,163500.0
2012-11-12 15:00:00,39.47,39.61,39.47,39.57,277500.0,28.499,28.6001,28.499,28.5712,277500.0
2012-11-12 15:30:00,39.57,39.62,39.42,39.45,578500.0,28.5712,28.6073,28.4629,28.4846,578500.0
2012-11-13 09:30:00,39.24,39.4,39.11,39.26,390000.0,28.333,28.4485,28.2391,28.3474,390000.0
2012-11-13 10:00:00,39.25,39.42,39.14,39.29,390000.0,28.3402,28.4629,28.2608,28.3691,390000.0
2012-11-13 10:30:00,39.29,39.56,39.27,39.56,322000.0,28.3691,28.564,28.3546,28.564,322000.0
2012-11-13 11:00:00,39.55,39.68,39.52,39.65,527500.0,28.5568,28.6507,28.5351,28.629,527500.0
2012-11-13 11:30:00,39.66,39.71,39.56,39.66,247000.0,28.6362,28.6723,28.564,28.6362,247000.0
2012-11-13 12:00:00,39.67,39.71,39.61,39.67,440000.0,28.6434,28.6723,28.6001,28.6434,440000.0
2012-11-13 12:30:00,39.68,39.77,39.6,39.71,301500.0,28.6507,28.7156,28.5929,28.6723,301500.0
2012-11-13 13:00:00,39.73,39.84,39.66,39.81,219000.0,28.6868,28.7662,28.6362,28.7445,219000.0
2012-11-13 13:30:00,39.81,39.88,39.78,39.85,213000.0,28.7445,28.7951,28.7229,28.7734,213000.0
2012-11-13 14:00:00,39.87,39.99,39.82,39.87,337500.0,28.7878,28.8745,28.7517,28.7878,337500.0
2012-11-13 14:30:00,39.87,39.87,39.6,39.6,286000.0,28.7878,28.7878,28.5929,28.5929,286000.0
2012-11-13 15:00:00,39.62,39.7,39.51,39.62,454500.0,28.6073,28.6651,28.5279,28.6073,454500.0
2012-11-13 15:30:00,39.62,39.64,39.44,39.48,578000.0,28.6073,28.6218,28.4774,28.5062,578000.0
2012-11-14 09:30:00,38.99,39.92,38.99,39.65,923000.0,28.2101,28.883,28.2101,28.6876,923000.0
2012-11-14 10:00:00,39.69,39.82,39.6,39.61,417500.0,28.7166,28.8106,28.6515,28.6587,417500.0
2012-11-14 10:30:00,39.6,39.65,39.18,39.28,351500.0,28.6515,28.6876,28.3476,28.4199,351500.0
2012-11-14 11:00:00,39.28,39.33,39.15,39.23,191000.0,28.4199,28.4561,28.3259,28.3838,191000.0
2012-11-14 11:30:00,39.25,39.33,39.13,39.27,107000.0,28.3982,28.4561,28.3114,28.4127,107000.0
2012-11-14 12:00:00,39.28,39.36,39.13,39.26,207500.0,28.4199,28.4778,28.3114,28.4055,207500.0
2012-11-14 12:30:00,39.27,39.29,39.17,39.23,127500.0,28.4127,28.4272,28.3404,28.3838,127500.0
2012-11-14 13:00:00,39.24,39.52,39.21,39.4,89000.0,28.391,28.5936,28.3693,28.5068,89000.0
2012-11-14 13:30:00,39.39,39.59,39.37,39.56,187000.0,28.4995,28.6442,28.4851,28.6225,187000.0
2012-11-14 14:00:00,39.57,39.64,39.27,39.35,201000.0,28.6298,28.6804,28.4127,28.4706,201000.0
2012-11-14 14:30:00,39.33,39.34,39.17,39.2,337000.0,28.4561,28.4634,28.3404,28.3621,337000.0
2012-11-14 15:00:00,39.17,39.23,38.94,39.21,404000.0,28.3404,28.3838,28.1739,28.3693,404000.0
2012-11-14 15:30:00,39.2,39.21,38.93,39.05,491500.0,28.3621,28.3693,28.1667,28.2535,491500.0
2012-11-15 09:30:00,39.18,39.67,39.03,39.14,486000.0,28.3476,28.7021,28.2391,28.3187,486000.0
2012-11-15 10:00:00,39.09,39.23,38.97,39.22,303500.0,28.2825,28.3838,28.1957,28.3765,303500.0
2012-11-15 10:30:00,39.21,39.37,39.03,39.07,503000.0,28.3693,28.4851,28.2391,28.268,503000.0
2012-11-15 11:00:00,39.08,39.12,38.84,38.84,355500.0,28.2752,28.3042,28.1016,28.1016,355500.0
2012-11-15 11:30:00,38.82,38.88,38.62,38.73,259000.0,28.0871,28.1305,27.9424,28.022,259000.0
2012-11-15 12:00:00,38.73,38.95,38.7,38.76,495000.0,28.022,28.1812,28.0003,28.0437,495000.0
2012-11-15 12:30:00,38.75,38.9,38.7,38.77,229000.0,28.0365,28.145,28.0003,28.051,229000.0
2012-11-15 13:00:00,38.8,39.01,38.79,39.0,332500.0,28.0727,28.2246,28.0654,28.2174,332500.0
2012-11-15 13:30:00,39.02,39.4,38.94,39.21,377500.0,28.2318,28.5068,28.1739,28.3693,377500.0
2012-11-15 14:00:00,39.21,39.21,38.85,38.92,208500.0,28.3693,28.3693,28.1088,28.1595,208500.0
2012-11-15 14:30:00,38.94,39.04,38.87,38.93,211000.0,28.1739,28.2463,28.1233,28.1667,211000.0
2012-11-15 15:00:00,38.94,38.95,38.77,38.81,365500.0,28.1739,28.1812,28.051,28.0799,365500.0
2012-11-15 15:30:00,38.8,39.01,38.74,38.96,805500.0,28.0727,28.2246,28.0292,28.1884,805500.0
2012-11-16 09:30:00,39.19,39.5,39.13,39.27,752500.0,28.3548,28.5791,28.3114,28.4127,752500.0
2012-11-16 10:00:00,39.27,39.27,39.06,39.1,295500.0,28.4127,28.4127,28.2608,28.2897,295500.0
2012-11-16 10:30:00,39.08,39.15,38.99,39.03,224500.0,28.2752,28.3259,28.2101,28.2391,224500.0
2012-11-16 11:00:00,39.03,39.1,38.9,38.91,275500.0,28.2391,28.2897,28.145,28.1522,275500.0
2012-11-16 11:30:00,38.92,39.43,38.87,39.43,405500.0,28.1595,28.5285,28.1233,28.5285,405500.0
2012-11-16 12:00:00,39.44,39.48,39.17,39.24,205000.0,28.5357,28.5647,28.3404,28.391,205000.0
2012-11-16 12:30:00,39.27,39.4,39.21,39.27,266500.0,28.4127,28.5068,28.3693,28.4127,266500.0
2012-11-16 13:00:00,39.25,39.27,39.08,39.13,203000.0,28.3982,28.4127,28.2752,28.3114,203000.0
2012-11-16 13:30:00,39.12,39.17,39.02,39.15,212500.0,28.3042,28.3404,28.2318,28.3259,212500.0
2012-11-16 14:00:00,39.13,39.16,38.92,38.97,234500.0,28.3114,28.3331,28.1595,28.1957,234500.0
2012-11-16 14:30:00,38.97,39.07,38.87,39.03,217000.0,28.1957,28.268,28.1233,28.2391,217000.0
2012-11-16 15:00:00,39.03,39.09,38.96,39.04,556000.0,28.2391,28.2825,28.1884,28.2463,556000.0
2012-11-16 15:30:00,39.04,39.15,39.03,39.12,907500.0,28.2463,28.3259,28.2391,28.3042,907500.0
2012-11-19 09:30:00,39.8,40.22,39.53,40.18,957500.0,28.7962,29.1001,28.6008,29.0711,957500.0
2012-11-19 10:00:00,40.18,40.2,39.89,40.15,358500.0,29.0711,29.0856,28.8613,29.0494,358500.0
2012-11-19 10:30:00,40.17,40.32,40.05,40.28,545500.0,29.0639,29.1724,28.9771,29.1435,545500.0
2012-11-19 11:00:00,40.28,40.37,40.24,40.33,397500.0,29.1435,29.2086,29.1145,29.1796,397500.0
2012-11-19 11:30:00,40.36,40.38,40.24,40.25,416500.0,29.2014,29.2158,29.1145,29.1218,416500.0
2012-11-19 12:00:00,40.25,40.34,40.22,40.33,270000.0,29.1218,29.1869,29.1001,29.1796,270000.0
2012-11-19 12:30:00,40.32,40.34,40.28,40.31,223500.0,29.1724,29.1869,29.1435,29.1652,223500.0
2012-11-19 13:00:00,40.31,40.4,40.29,40.37,155000.0,29.1652,29.2303,29.1507,29.2086,155000.0
2012-11-19 13:30:00,40.38,40.45,40.2,40.38,273000.0,29.2158,29.2665,29.0856,29.2158,273000.0
2012-11-19 14:00:00,40.38,40.5,40.35,40.45,227000.0,29.2158,29.3026,29.1941,29.2665,227000.0
2012-11-19 14:30:00,40.45,40.64,40.37,40.62,249000.0,29.2665,29.4039,29.2086,29.3895,249000.0
2012-11-19 15:00:00,40.63,40.78,40.56,40.75,411500.0,29.3967,29.5052,29.3461,29.4835,411500.0
2012-11-19 15:30:00,40.75,40.77,40.57,40.73,838000.0,29.4835,29.498,29.3533,29.4691,838000.0
2012-11-20 09:30:00,40.56,40.97,40.36,40.97,437000.0,29.3461,29.6427,29.2014,29.6427,437000.0
2012-11-20 10:00:00,40.94,41.26,40.81,41.19,407000.0,29.621,29.8525,29.5269,29.8019,407000.0
2012-11-20 10:30:00,41.18,41.27,41.04,41.22,356000.0,29.7946,29.8598,29.6933,29.8236,356000.0
2012-11-20 11:00:00,41.2,41.36,41.14,41.36,564000.0,29.8091,29.9249,29.7657,29.9249,564000.0
2012-11-20 11:30:00,41.35,41.44,41.28,41.38,534500.0,29.9176,29.9828,29.867,29.9393,534500.0
2012-11-20 12:00:00,41.4,41.41,41.15,41.24,372500.0,29.9538,29.961,29.7729,29.8381,372500.0
2012-11-20 12:30:00,41.24,41.28,41.14,41.14,125500.0,29.8381,29.867,29.7657,29.7657,125500.0
2012-11-20 13:00:00,41.14,41.16,40.84,40.84,273000.0,29.7657,29.7802,29.5486,29.5486,273000.0
2012-11-20 13:30:00,40.84,41.04,40.84,41.03,126000.0,29.5486,29.6933,29.5486,29.6861,126000.0
2012-11-20 14:00:00,41.0,41.16,40.94,41.14,129500.0,29.6644,29.7802,29.621,29.7657,129500.0
2012-11-20 14:30:00,41.14,41.15,40.96,41.09,100500.0,29.7657,29.7729,29.6355,29.7295,100500.0
2012-11-20 15:00:00,41.1,41.22,41.07,41.11,247000.0,29.7368,29.8236,29.7151,29.744,247000.0
2012-11-20 15:30:00,41.11,41.2,41.06,41.17,371500.0,29.744,29.8091,29.7078,29.7874,371500.0
2012-11-21 09:30:00,40.94,41.48,40.84,41.16,472000.0,29.621,30.0117,29.5486,29.7802,472000.0
2012-11-21 10:00:00,41.14,41.42,40.99,41.33,316000.0,29.7657,29.9683,29.6572,29.9032,316000.0
2012-11-21 10:30:00,41.32,41.43,41.17,41.38,160000.0,29.8959,29.9755,29.7874,29.9393,160000.0
2012-11-21 11:00:00,41.38,41.53,41.36,41.5,162500.0,29.9393,30.0479,29.9249,30.0262,162500.0
2012-11-21 11:30:00,41.51,41.51,41.26,41.26,117500.0,30.0334,30.0334,29.8525,29.8525,117500.0
2012-11-21 12:00:00,41.27,41.43,41.21,41.41,124000.0,29.8598,29.9755,29.8163,29.961,124000.0
2012-11-21 12:30:00,41.4,41.43,41.3,41.36,101000.0,29.9538,29.9755,29.8815,29.9249,101000.0
2012-11-21 13:00:00,41.36,41.41,41.24,41.29,187500.0,29.9249,29.961,29.8381,29.8742,187500.0
2012-11-21 13:30:00,41.23,41.4,41.23,41.37,59500.0,29.8308,29.9538,29.8308,29.9321,59500.0
2012-11-21 14:00:00,41.39,41.49,41.37,41.47,141000.0,29.9466,30.0189,29.9321,30.0045,141000.0
2012-11-21 14:30:00,41.45,41.48,41.42,41.45,336500.0,29.99,30.0117,29.9683,29.99,336500.0
2012-11-21 15:00:00,41.45,41.47,41.34,41.39,189500.0,29.99,30.0045,29.9104,29.9466,189500.0
2012-11-21 15:30:00,41.39,41.45,41.34,41.45,515000.0,29.9466,29.99,29.9104,29.99,515000.0
2012-11-23 09:30:00,41.76,41.95,41.7,41.85,289500.0,30.2143,30.3518,30.1709,30.2794,289500.0
2012-11-23 10:00:00,41.79,41.94,41.79,41.87,220500.0,30.236,30.3445,30.236,30.2939,220500.0
2012-11-23 10:30:00,41.86,41.88,41.65,41.82,132500.0,30.2866,30.3011,30.1347,30.2577,132500.0
2012-11-23 11:00:00,41.83,41.92,41.79,41.87,321500.0,30.2649,30.33,30.236,30.2939,321500.0
2012-11-23 11:30:00,41.87,41.93,41.85,41.89,251000.0,30.2939,30.3373,30.2794,30.3083,251000.0
2012-11-23 12:00:00,41.89,41.97,41.85,41.94,215000.0,30.3083,30.3662,30.2794,30.3445,215000.0
2012-11-23 12:30:00,41.95,42.03,41.82,41.98,400000.0,30.3518,30.4096,30.2577,30.3735,400000.0
2012-11-26 09:30:00,41.95,41.96,41.45,41.59,348500.0,30.3518,30.359,29.99,30.0913,348500.0
2012-11-26 10:00:00,41.6,41.6,41.37,41.38,190500.0,30.0985,30.0985,29.9321,29.9393,190500.0
2012-11-26 10:30:00,41.38,41.46,41.22,41.24,211500.0,29.9393,29.9972,29.8236,29.8381,211500.0
2012-11-26 11:00:00,41.22,41.25,41.02,41.19,336000.0,29.8236,29.8453,29.6789,29.8019,336000.0
2012-11-26 11:30:00,41.19,41.4,41.19,41.32,150500.0,29.8019,29.9538,29.8019,29.8959,150500.0
2012-11-26 12:00:00,41.33,41.5,41.31,41.43,144000.0,29.9032,30.0262,29.8887,29.9755,144000.0
2012-11-26 12:30:00,41.42,41.54,41.38,41.46,195000.0,29.9683,30.0551,29.9393,29.9972,195000.0
2012-11-26 13:00:00,41.47,41.53,41.42,41.49,98500.0,30.0045,30.0479,29.9683,30.0189,98500.0
2012-11-26 13:30:00,41.49,41.53,41.4,41.47,113000.0,30.0189,30.0479,29.9538,30.0045,113000.0
2012-11-26 14:00:00,41.46,41.46,41.35,41.41,81000.0,29.9972,29.9972,29.9176,29.961,81000.0
2012-11-26 14:30:00,41.42,41.58,41.41,41.54,111000.0,29.9683,30.084,29.961,30.0551,111000.0
2012-11-26 15:00:00,41.53,41.58,41.52,41.54,163000.0,30.0479,30.084,30.0406,30.0551,163000.0
2012-11-26 15:30:00,41.53,41.67,41.48,41.67,477500.0,30.0479,30.1492,30.0117,30.1492,477500.0
2012-11-27 09:30:00,41.73,41.99,41.55,41.77,436000.0,30.1926,30.3807,30.0623,30.2215,436000.0
2012-11-27 10:00:00,41.78,41.84,41.65,41.78,178000.0,30.2288,30.2722,30.1347,30.2288,178000.0
2012-11-27 10:30:00,41.78,41.95,41.68,41.86,197000.0,30.2288,30.3518,30.1564,30.2866,197000.0
2012-11-27 11:00:00,41.88,41.94,41.86,41.94,142500.0,30.3011,30.3445,30.2866,30.3445,142500.0
2012-11-27 11:30:00,41.94,42.08,41.89,42.01,130500.0,30.3445,30.4458,30.3083,30.3952,130500.0
2012-11-27 12:00:00,42.02,42.08,41.97,42.02,107500.0,30.4024,30.4458,30.3662,30.4024,107500.0
2012-11-27 12:30:00,42.02,42.07,41.96,42.01,113000.0,30.4024,30.4386,30.359,30.3952,113000.0
2012-11-27 13:00:00,42.01,42.04,41.91,41.99,118500.0,30.3952,30.4169,30.3228,30.3807,118500.0
2012-11-27 13:30:00,41.98,42.04,41.93,41.98,109500.0,30.3735,30.4169,30.3373,30.3735,109500.0
2012-11-27 14:00:00,41.97,42.02,41.79,41.8,256500.0,30.3662,30.4024,30.236,30.2432,256500.0
2012-11-27 14:30:00,41.8,41.82,41.67,41.79,191000.0,30.2432,30.2577,30.1492,30.236,191000.0
2012-11-27 15:00:00,41.79,41.91,41.77,41.84,233000.0,30.236,30.3228,30.2215,30.2722,233000.0
2012-11-27 15:30:00,41.84,41.85,41.64,41.67,517500.0,30.2722,30.2794,30.1275,30.1492,517500.0
2012-11-28 09:30:00,41.2,41.63,40.84,41.39,582000.0,29.8091,30.1202,29.5486,29.9466,582000.0
2012-11-28 10:00:00,41.37,41.54,41.09,41.5,420500.0,29.9321,30.0551,29.7295,30.0262,420500.0
2012-11-28 10:30:00,41.52,41.65,41.4,41.62,324000.0,30.0406,30.1347,29.9538,30.113,324000.0
2012-11-28 11:00:00,41.6,41.78,41.54,41.65,421500.0,30.0985,30.2288,30.0551,30.1347,421500.0
2012-11-28 11:30:00,41.67,41.68,41.39,41.44,176000.0,30.1492,30.1564,29.9466,29.9828,176000.0
2012-11-28 12:00:00,41.43,41.71,41.34,41.66,162000.0,29.9755,30.1781,29.9104,30.1419,162000.0
2012-11-28 12:30:00,41.68,41.75,41.52,41.63,123000.0,30.1564,30.207,30.0406,30.1202,123000.0
2012-11-28 13:00:00,41.64,41.66,41.49,41.55,137500.0,30.1275,30.1419,30.0189,30.0623,137500.0
2012-11-28 13:30:00,41.56,41.69,41.51,41.58,87500.0,30.0696,30.1636,30.0334,30.084,87500.0
2012-11-28 14:00:00,41.56,41.61,41.44,41.48,134500.0,30.0696,30.1058,29.9828,30.0117,134500.0
2012-11-28 14:30:00,41.48,41.59,41.47,41.57,90500.0,30.0117,30.0913,30.0045,30.0768,90500.0
2012-11-28 15:00:00,41.57,41.68,41.5,41.68,142500.0,30.0768,30.1564,30.0262,30.1564,142500.0
2012-11-28 15:30:00,41.69,41.75,41.65,41.71,440500.0,30.1636,30.207,30.1347,30.1781,440500.0
2012-11-29 09:30:00,42.02,42.55,41.99,42.4,770500.0,30.4024,30.7859,30.3807,30.6773,770500.0
2012-11-29 10:00:00,42.41,42.44,42.12,42.2,533500.0,30.6846,30.7063,30.4747,30.5326,533500.0
2012-11-29 10:30:00,42.18,42.24,42.01,42.17,214000.0,30.5182,30.5616,30.3952,30.5109,214000.0
2012-11-29 11:00:00,42.17,42.62,42.15,42.52,650500.0,30.5109,30.8365,30.4965,30.7642,650500.0
2012-11-29 11:30:00,42.52,42.6,42.33,42.35,598000.0,30.7642,30.822,30.6267,30.6412,598000.0
2012-11-29 12:00:00,42.33,42.47,42.31,42.42,413000.0,30.6267,30.728,30.6122,30.6918,413000.0
2012-11-29 12:30:00,42.41,42.58,42.41,42.54,271000.0,30.6846,30.8076,30.6846,30.7786,271000.0
2012-11-29 13:00:00,42.54,42.73,42.54,42.58,278500.0,30.7786,30.9161,30.7786,30.8076,278500.0
2012-11-29 13:30:00,42.61,42.88,42.6,42.82,280500.0,30.8293,31.0246,30.822,30.9812,280500.0
2012-11-29 14:00:00,42.81,42.91,42.67,42.67,329500.0,30.974,31.0463,30.8727,30.8727,329500.0
2012-11-29 14:30:00,42.69,42.95,42.62,42.77,370000.0,30.8872,31.0753,30.8365,30.945,370000.0
2012-11-29 15:00:00,42.77,42.81,42.62,42.64,297500.0,30.945,30.974,30.8365,30.851,297500.0
2012-11-29 15:30:00,42.65,42.77,42.61,42.66,852000.0,30.8582,30.945,30.8293,30.8655,852000.0
2012-11-30 09:30:00,42.68,42.74,42.42,42.54,294500.0,30.8799,30.9233,30.6918,30.7786,294500.0
2012-11-30 10:00:00,42.53,42.8,42.5,42.66,278500.0,30.7714,30.9667,30.7497,30.8655,278500.0
2012-11-30 10:30:00,42.63,42.69,42.54,42.66,263500.0,30.8437,30.8872,30.7786,30.8655,263500.0
2012-11-30 11:00:00,42.64,42.74,42.59,42.68,380500.0,30.851,30.9233,30.8148,30.8799,380500.0
2012-11-30 11:30:00,42.67,42.77,42.62,42.71,144000.0,30.8727,30.945,30.8365,30.9016,144000.0
2012-11-30 12:00:00,42.72,42.83,42.66,42.79,189000.0,30.9089,30.9885,30.8655,30.9595,189000.0
2012-11-30 12:30:00,42.81,42.86,42.7,42.82,193500.0,30.974,31.0102,30.8944,30.9812,193500.0
2012-11-30 13:00:00,42.81,42.91,42.72,42.86,171000.0,30.974,31.0463,30.9089,31.0102,171000.0
2012-11-30 13:30:00,42.87,42.9,42.74,42.78,199000.0,31.0174,31.0391,30.9233,30.9523,199000.0
2012-11-30 14:00:00,42.79,42.84,42.77,42.8,114500.0,30.9595,30.9957,30.945,30.9667,114500.0
2012-11-30 14:30:00,42.79,42.82,42.74,42.78,155500.0,30.9595,30.9812,30.9233,30.9523,155500.0
2012-11-30 15:00:00,42.78,42.82,42.72,42.75,216500.0,30.9523,30.9812,30.9089,30.9306,216500.0
2012-11-30 15:30:00,42.74,42.86,42.7,42.8,727500.0,30.9233,31.0102,30.8944,30.9667,727500.0
2012-12-03 09:30:00,42.69,43.0,42.41,42.82,545000.0,30.8872,31.1114,30.6846,30.9812,545000.0
2012-12-03 10:00:00,42.82,42.82,42.49,42.53,747500.0,30.9812,30.9812,30.7425,30.7714,747500.0
2012-12-03 10:30:00,42.5,42.54,42.26,42.31,344500.0,30.7497,30.7786,30.576,30.6122,344500.0
2012-12-03 11:00:00,42.34,42.34,42.11,42.23,382000.0,30.6339,30.6339,30.4675,30.5543,382000.0
2012-12-03 11:30:00,42.23,42.37,42.07,42.27,406000.0,30.5543,30.6556,30.4386,30.5833,406000.0
2012-12-03 12:00:00,42.28,42.45,42.18,42.33,264500.0,30.5905,30.7135,30.5182,30.6267,264500.0
2012-12-03 12:30:00,42.32,42.37,42.27,42.31,147500.0,30.6195,30.6556,30.5833,30.6122,147500.0
2012-12-03 13:00:00,42.31,42.33,42.18,42.21,134500.0,30.6122,30.6267,30.5182,30.5399,134500.0
2012-12-03 13:30:00,42.21,42.21,42.07,42.13,137000.0,30.5399,30.5399,30.4386,30.482,137000.0
2012-12-03 14:00:00,42.13,42.25,42.13,42.16,172500.0,30.482,30.5688,30.482,30.5037,172500.0
2012-12-03 14:30:00,42.15,42.15,41.82,41.84,267000.0,30.4965,30.4965,30.2577,30.2722,267000.0
2012-12-03 15:00:00,41.83,42.03,41.8,41.82,420000.0,30.2649,30.4096,30.2432,30.2577,420000.0
2012-12-03 15:30:00,41.83,41.97,41.8,41.85,790000.0,30.2649,30.3662,30.2432,30.2794,790000.0
2012-12-04 09:30:00,41.72,42.44,41.72,42.41,447000.0,30.1853,30.7063,30.1853,30.6846,447000.0
2012-12-04 10:00:00,42.41,42.65,42.27,42.35,494500.0,30.6846,30.8582,30.5833,30.6412,494500.0
2012-12-04 10:30:00,42.34,42.55,42.29,42.51,337000.0,30.6339,30.7859,30.5977,30.7569,337000.0
2012-12-04 11:00:00,42.51,42.58,42.35,42.4,491500.0,30.7569,30.8076,30.6412,30.6773,491500.0
2012-12-04 11:30:00,42.4,42.44,42.28,42.44,234500.0,30.6773,30.7063,30.5905,30.7063,234500.0
2012-12-04 12:00:00,42.46,42.6,42.34,42.53,321500.0,30.7207,30.822,30.6339,30.7714,321500.0
2012-12-04 12:30:00,42.55,42.61,42.48,42.54,231500.0,30.7859,30.8293,30.7352,30.7786,231500.0
2012-12-04 13:00:00,42.56,42.62,42.47,42.5,215500.0,30.7931,30.8365,30.728,30.7497,215500.0
2012-12-04 13:30:00,42.52,42.56,42.42,42.48,308500.0,30.7642,30.7931,30.6918,30.7352,308500.0
2012-12-04 14:00:00,42.48,42.54,42.44,42.47,256500.0,30.7352,30.7786,30.7063,30.728,256500.0
2012-12-04 14:30:00,42.47,42.52,42.43,42.47,181500.0,30.728,30.7642,30.699,30.728,181500.0
2012-12-04 15:00:00,42.47,42.53,42.44,42.51,283500.0,30.728,30.7714,30.7063,30.7569,283500.0
2012-12-04 15:30:00,42.51,42.58,42.47,42.49,602000.0,30.7569,30.8076,30.728,30.7425,602000.0
2012-12-05 09:30:00,42.63,42.68,42.42,42.45,275500.0,30.8437,30.8799,30.6918,30.7135,275500.0
2012-12-05 10:00:00,42.48,42.58,42.29,42.29,294500.0,30.7352,30.8076,30.5977,30.5977,294500.0
2012-12-05 10:30:00,42.29,42.33,42.12,42.21,355500.0,30.5977,30.6267,30.4747,30.5399,355500.0
2012-12-05 11:00:00,42.21,42.32,42.09,42.3,205000.0,30.5399,30.6195,30.453,30.605,205000.0
2012-12-05 11:30:00,42.29,42.45,42.25,42.36,149500.0,30.5977,30.7135,30.5688,30.6484,149500.0
2012-12-05 12:00:00,42.33,42.68,42.33,42.52,242000.0,30.6267,30.8799,30.6267,30.7642,242000.0
2012-12-05 12:30:00,42.53,42.68,42.53,42.54,147500.0,30.7714,30.8799,30.7714,30.7786,147500.0
2012-12-05 13:00:00,42.55,42.66,42.5,42.58,199500.0,30.7859,30.8655,30.7497,30.8076,199500.0
2012-12-05 13:30:00,42.59,42.6,42.35,42.38,160000.0,30.8148,30.822,30.6412,30.6629,160000.0
2012-12-05 14:00:00,42.37,42.5,42.37,42.43,115500.0,30.6556,30.7497,30.6556,30.699,115500.0
2012-12-05 14:30:00,42.43,42.46,42.28,42.3,195000.0,30.699,30.7207,30.5905,30.605,195000.0
2012-12-05 15:00:00,42.29,42.38,42.2,42.26,384000.0,30.5977,30.6629,30.5326,30.576,384000.0
2012-12-05 15:30:00,42.27,42.43,42.27,42.35,739500.0,30.5833,30.699,30.5833,30.6412,739500.0
2012-12-06 09:30:00,42.38,42.42,41.84,42.02,507000.0,30.6629,30.6918,30.2722,30.4024,507000.0
2012-12-06 10:00:00,42.0,42.21,41.94,42.19,184000.0,30.3879,30.5399,30.3445,30.5254,184000.0
2012-12-06 10:30:00,42.17,42.57,42.17,42.54,268500.0,30.5109,30.8003,30.5109,30.7786,268500.0
2012-12-06 11:00:00,42.53,42.58,42.41,42.5,161000.0,30.7714,30.8076,30.6846,30.7497,161000.0
2012-12-06 11:30:00,42.53,42.7,42.45,42.55,174500.0,30.7714,30.8944,30.7135,30.7859,174500.0
2012-12-06 12:00:00,42.55,42.55,42.29,42.3,120000.0,30.7859,30.7859,30.5977,30.605,120000.0
2012-12-06 12:30:00,42.31,42.42,42.31,42.32,71500.0,30.6122,30.6918,30.6122,30.6195,71500.0
2012-12-06 13:00:00,42.32,42.43,42.3,42.37,123500.0,30.6195,30.699,30.605,30.6556,123500.0
2012-12-06 13:30:00,42.38,42.49,42.38,42.45,80000.0,30.6629,30.7425,30.6629,30.7135,80000.0
2012-12-06 14:00:00,42.45,42.45,42.28,42.36,115000.0,30.7135,30.7135,30.5905,30.6484,115000.0
2012-12-06 14:30:00,42.38,42.38,42.2,42.27,125500.0,30.6629,30.6629,30.5326,30.5833,125500.0
2012-12-06 15:00:00,42.27,42.36,42.24,42.28,155500.0,30.5833,30.6484,30.5616,30.5905,155500.0
2012-12-06 15:30:00,42.28,42.42,42.25,42.34,396500.0,30.5905,30.6918,30.5688,30.6339,396500.0
2012-12-07 09:30:00,42.78,42.78,42.44,42.52,219500.0,30.9523,30.9523,30.7063,30.7642,219500.0
2012-12-07 10:00:00,42.52,42.71,42.48,42.58,184500.0,30.7642,30.9016,30.7352,30.8076,184500.0
2012-12-07 10:30:00,42.55,42.61,42.42,42.52,154000.0,30.7859,30.8293,30.6918,30.7642,154000.0
2012-12-07 11:00:00,42.53,42.59,42.41,42.43,120500.0,30.7714,30.8148,30.6846,30.699,120500.0
2012-12-07 11:30:00,42.44,42.56,42.29,42.34,160000.0,30.7063,30.7931,30.5977,30.6339,160000.0
2012-12-07 12:00:00,42.35,42.44,42.33,42.37,113000.0,30.6412,30.7063,30.6267,30.6556,113000.0
2012-12-07 12:30:00,42.39,42.44,42.33,42.35,135500.0,30.6701,30.7063,30.6267,30.6412,135500.0
2012-12-07 13:00:00,42.35,42.43,42.35,42.39,94000.0,30.6412,30.699,30.6412,30.6701,94000.0
2012-12-07 13:30:00,42.4,42.42,42.34,42.37,98500.0,30.6773,30.6918,30.6339,30.6556,98500.0
2012-12-07 14:00:00,42.37,42.42,42.34,42.37,79500.0,30.6556,30.6918,30.6339,30.6556,79500.0
2012-12-07 14:30:00,42.36,42.38,42.28,42.34,84000.0,30.6484,30.6629,30.5905,30.6339,84000.0
2012-12-07 15:00:00,42.33,42.36,42.26,42.32,152500.0,30.6267,30.6484,30.576,30.6195,152500.0
2012-12-07 15:30:00,42.34,42.47,42.33,42.46,449500.0,30.6339,30.728,30.6267,30.7207,449500.0
2012-12-10 09:30:00,42.43,42.6,42.37,42.56,331500.0,30.699,30.822,30.6556,30.7931,331500.0
2012-12-10 10:00:00,42.56,42.65,42.51,42.64,248000.0,30.7931,30.8582,30.7569,30.851,248000.0
2012-12-10 10:30:00,42.64,42.81,42.62,42.81,290500.0,30.851,30.974,30.8365,30.974,290500.0
2012-12-10 11:00:00,42.77,42.8,42.69,42.72,166500.0,30.945,30.9667,30.8872,30.9089,166500.0
2012-12-10 11:30:00,42.71,42.8,42.68,42.75,87000.0,30.9016,30.9667,30.8799,30.9306,87000.0
2012-12-10 12:00:00,42.8,42.88,42.77,42.85,109000.0,30.9667,31.0246,30.945,31.0029,109000.0
2012-12-10 12:30:00,42.85,42.86,42.75,42.78,57000.0,31.0029,31.0102,30.9306,30.9523,57000.0
2012-12-10 13:00:00,42.79,42.8,42.72,42.74,132000.0,30.9595,30.9667,30.9089,30.9233,132000.0
2012-12-10 13:30:00,42.74,42.75,42.66,42.73,89000.0,30.9233,30.9306,30.8655,30.9161,89000.0
2012-12-10 14:00:00,42.73,42.85,42.73,42.8,113000.0,30.9161,31.0029,30.9161,30.9667,113000.0
2012-12-10 14:30:00,42.81,42.85,42.76,42.83,109000.0,30.974,31.0029,30.9378,30.9885,109000.0
2012-12-10 15:00:00,42.84,42.84,42.75,42.81,148000.0,30.9957,30.9957,30.9306,30.974,148000.0
2012-12-10 15:30:00,42.81,42.85,42.67,42.74,423000.0,30.974,31.0029,30.8727,30.9233,423000.0
2012-12-11 09:30:00,42.9,43.47,42.77,43.47,561500.0,31.0391,31.4515,30.945,31.4515,561500.0
2012-12-11 10:00:00,43.47,43.55,43.4,43.49,363000.0,31.4515,31.5094,31.4009,31.466,363000.0
2012-12-11 10:30:00,43.5,43.58,43.41,43.5,224000.0,31.4732,31.5311,31.4081,31.4732,224000.0
2012-12-11 11:00:00,43.49,43.7,43.47,43.55,279000.0,31.466,31.6179,31.4515,31.5094,279000.0
2012-12-11 11:30:00,43.58,43.66,43.47,43.56,285000.0,31.5311,31.589,31.4515,31.5166,285000.0
2012-12-11 12:00:00,43.56,43.61,43.47,43.52,143500.0,31.5166,31.5528,31.4515,31.4877,143500.0
2012-12-11 12:30:00,43.48,43.68,43.45,43.62,109000.0,31.4587,31.6034,31.437,31.56,109000.0
2012-12-11 13:00:00,43.61,43.66,43.53,43.59,133000.0,31.5528,31.589,31.4949,31.5383,133000.0
2012-12-11 13:30:00,43.58,43.63,43.54,43.61,213500.0,31.5311,31.5673,31.5022,31.5528,213500.0
2012-12-11 14:00:00,43.64,43.64,43.57,43.59,139000.0,31.5745,31.5745,31.5239,31.5383,139000.0
2012-12-11 14:30:00,43.58,43.61,43.47,43.51,146000.0,31.5311,31.5528,31.4515,31.4804,146000.0
2012-12-11 15:00:00,43.51,43.51,43.32,43.51,402000.0,31.4804,31.4804,31.343,31.4804,402000.0
2012-12-11 15:30:00,43.49,43.52,43.41,43.45,572500.0,31.466,31.4877,31.4081,31.437,572500.0
2012-12-12 09:30:00,43.18,43.37,42.73,42.74,852000.0,31.2417,31.3792,30.9161,30.9233,852000.0
2012-12-12 10:00:00,42.73,42.81,42.4,42.55,919500.0,30.9161,30.974,30.6773,30.7859,919500.0
2012-12-12 10:30:00,42.57,42.59,42.4,42.46,456500.0,30.8003,30.8148,30.6773,30.7207,456500.0
2012-12-12 11:00:00,42.43,42.47,42.17,42.22,589000.0,30.699,30.728,30.5109,30.5471,589000.0
2012-12-12 11:30:00,42.24,42.34,42.18,42.2,251000.0,30.5616,30.6339,30.5182,30.5326,251000.0
2012-12-12 12:00:00,42.19,42.29,42.12,42.26,326000.0,30.5254,30.5977,30.4747,30.576,326000.0
2012-12-12 12:30:00,42.25,42.5,42.15,42.47,391000.0,30.5688,30.7497,30.4965,30.728,391000.0
2012-12-12 13:00:00,42.47,42.54,42.38,42.45,273000.0,30.728,30.7786,30.6629,30.7135,273000.0
2012-12-12 13:30:00,42.45,42.48,42.32,42.37,305000.0,30.7135,30.7352,30.6195,30.6556,305000.0
2012-12-12 14:00:00,42.38,42.39,42.13,42.15,302500.0,30.6629,30.6701,30.482,30.4965,302500.0
2012-12-12 14:30:00,42.14,42.18,42.08,42.14,269500.0,30.4892,30.5182,30.4458,30.4892,269500.0
2012-12-12 15:00:00,42.13,42.13,41.84,41.9,644000.0,30.482,30.482,30.2722,30.3156,644000.0
2012-12-12 15:30:00,41.88,41.96,41.75,41.95,1240000.0,30.3011,30.359,30.207,30.3518,1240000.0
2012-12-13 09:30:00,41.87,41.98,41.59,41.65,251500.0,30.2939,30.3735,30.0913,30.1347,251500.0
2012-12-13 10:00:00,41.63,41.68,41.54,41.61,342500.0,30.1202,30.1564,30.0551,30.1058,342500.0
2012-12-13 10:30:00,41.57,41.61,41.24,41.31,583000.0,30.0768,30.1058,29.8381,29.8887,583000.0
2012-12-13 11:00:00,41.32,41.34,40.92,41.02,608500.0,29.8959,29.9104,29.6065,29.6789,608500.0
2012-12-13 11:30:00,41.05,41.06,40.96,41.05,367500.0,29.7006,29.7078,29.6355,29.7006,367500.0
2012-12-13 12:00:00,41.05,41.05,40.82,40.83,379500.0,29.7006,29.7006,29.5342,29.5414,379500.0
2012-12-13 12:30:00,40.85,40.92,40.75,40.76,378500.0,29.5559,29.6065,29.4835,29.4908,378500.0
2012-12-13 13:00:00,40.76,40.77,40.55,40.62,782500.0,29.4908,29.498,29.3388,29.3895,782500.0
2012-12-13 13:30:00,40.62,40.66,40.54,40.6,494500.0,29.3895,29.4184,29.3316,29.375,494500.0
2012-12-13 14:00:00,40.6,40.61,40.24,40.42,927000.0,29.375,29.3822,29.1145,29.2448,927000.0
2012-12-13 14:30:00,40.39,40.46,40.25,40.26,575500.0,29.2231,29.2737,29.1218,29.129,575500.0
2012-12-13 15:00:00,40.26,40.49,40.24,40.48,668000.0,29.129,29.2954,29.1145,29.2882,668000.0
2012-12-13 15:30:00,40.48,40.66,40.47,40.53,1781000.0,29.2882,29.4184,29.2809,29.3243,1781000.0
2012-12-14 09:30:00,40.21,41.39,40.21,41.14,728000.0,29.0928,29.9466,29.0928,29.7657,728000.0
2012-12-14 10:00:00,41.15,41.31,41.07,41.27,352000.0,29.7729,29.8887,29.7151,29.8598,352000.0
2012-12-14 10:30:00,41.28,41.3,41.09,41.1,370500.0,29.867,29.8815,29.7295,29.7368,370500.0
2012-12-14 11:00:00,41.1,41.12,40.91,41.02,301500.0,29.7368,29.7512,29.5993,29.6789,301500.0
2012-12-14 11:30:00,41.03,41.18,41.0,41.15,287500.0,29.6861,29.7946,29.6644,29.7729,287500.0
2012-12-14 12:00:00,41.19,41.27,41.08,41.12,158500.0,29.8019,29.8598,29.7223,29.7512,158500.0
2012-12-14 12:30:00,41.1,41.16,41.03,41.09,105500.0,29.7368,29.7802,29.6861,29.7295,105500.0
2012-12-14 13:00:00,41.11,41.13,41.01,41.13,284000.0,29.744,29.7585,29.6716,29.7585,284000.0
2012-12-14 13:30:00,41.13,41.28,41.12,41.27,126000.0,29.7585,29.867,29.7512,29.8598,126000.0
2012-12-14 14:00:00,41.27,41.33,41.21,41.26,176500.0,29.8598,29.9032,29.8163,29.8525,176500.0
2012-12-14 14:30:00,41.23,41.25,41.1,41.13,159500.0,29.8308,29.8453,29.7368,29.7585,159500.0
2012-12-14 15:00:00,41.12,41.15,41.01,41.05,267500.0,29.7512,29.7729,29.6716,29.7006,267500.0
2012-12-14 15:30:00,41.06,41.21,41.03,41.15,660000.0,29.7078,29.8163,29.6861,29.7729,660000.0
2012-12-17 09:30:00,41.35,41.35,40.48,40.8,1435000.0,29.9176,29.9176,29.2882,29.5197,1435000.0
2012-12-17 10:00:00,40.8,40.85,40.43,40.46,349000.0,29.5197,29.5559,29.252,29.2737,349000.0
2012-12-17 10:30:00,40.44,40.56,40.38,40.5,388500.0,29.2592,29.3461,29.2158,29.3026,388500.0
2012-12-17 11:00:00,40.5,40.96,40.49,40.8,497000.0,29.3026,29.6355,29.2954,29.5197,497000.0
2012-12-17 11:30:00,40.8,40.86,40.72,40.74,328000.0,29.5197,29.5631,29.4618,29.4763,328000.0
2012-12-17 12:00:00,40.74,40.86,40.67,40.77,379000.0,29.4763,29.5631,29.4256,29.498,379000.0
2012-12-17 12:30:00,40.79,40.86,40.74,40.85,106000.0,29.5125,29.5631,29.4763,29.5559,106000.0
2012-12-17 13:00:00,40.85,40.95,40.84,40.93,285000.0,29.5559,29.6282,29.5486,29.6138,285000.0
2012-12-17 13:30:00,40.93,40.99,40.85,40.93,283000.0,29.6138,29.6572,29.5559,29.6138,283000.0
2012-12-17 14:00:00,40.92,41.04,40.89,40.94,175000.0,29.6065,29.6933,29.5848,29.621,175000.0
2012-12-17 14:30:00,40.93,40.94,40.85,40.9,148000.0,29.6138,29.621,29.5559,29.5921,148000.0
2012-12-17 15:00:00,40.9,41.01,40.87,40.89,204000.0,29.5921,29.6716,29.5703,29.5848,204000.0
2012-12-17 15:30:00,40.89,41.08,40.88,41.05,581000.0,29.5848,29.7223,29.5776,29.7006,581000.0
2012-12-18 09:30:00,41.18,41.48,41.04,41.14,577500.0,29.7946,30.0117,29.6933,29.7657,577500.0
2012-12-18 10:00:00,41.16,41.19,40.96,41.02,371500.0,29.7802,29.8019,29.6355,29.6789,371500.0
2012-12-18 10:30:00,41.02,41.14,40.87,40.87,448000.0,29.6789,29.7657,29.5703,29.5703,448000.0
2012-12-18 11:00:00,40.86,41.12,40.85,40.98,380500.0,29.5631,29.7512,29.5559,29.6499,380500.0
2012-12-18 11:30:00,40.99,41.05,40.86,40.87,607500.0,29.6572,29.7006,29.5631,29.5703,607500.0
2012-12-18 12:00:00,40.88,40.95,40.74,40.81,241500.0,29.5776,29.6282,29.4763,29.5269,241500.0
2012-12-18 12:30:00,40.8,41.03,40.79,40.87,220000.0,29.5197,29.6861,29.5125,29.5703,220000.0
2012-12-18 13:00:00,40.84,40.92,40.71,40.73,197500.0,29.5486,29.6065,29.4546,29.4691,197500.0
2012-12-18 13:30:00,40.72,40.83,40.62,40.68,253500.0,29.4618,29.5414,29.3895,29.4329,253500.0
2012-12-18 14:00:00,40.68,40.83,40.64,40.72,319500.0,29.4329,29.5414,29.4039,29.4618,319500.0
2012-12-18 14:30:00,40.71,40.81,40.71,40.78,279000.0,29.4546,29.5269,29.4546,29.5052,279000.0
2012-12-18 15:00:00,40.79,40.94,40.77,40.87,360000.0,29.5125,29.621,29.498,29.5703,360000.0
2012-12-18 15:30:00,40.88,41.14,40.86,41.1,779500.0,29.5776,29.7657,29.5631,29.7368,779500.0
2012-12-19 09:30:00,41.16,41.68,41.14,41.55,554000.0,29.7802,30.1564,29.7657,30.0623,554000.0
2012-12-19 10:00:00,41.55,41.6,41.42,41.42,279500.0,30.0623,30.0985,29.9683,29.9683,279500.0
2012-12-19 10:30:00,41.4,41.42,41.28,41.28,203000.0,29.9538,29.9683,29.867,29.867,203000.0
2012-12-19 11:00:00,41.28,41.36,41.21,41.24,263000.0,29.867,29.9249,29.8163,29.8381,263000.0
2012-12-19 11:30:00,41.25,41.39,41.24,41.29,99500.0,29.8453,29.9466,29.8381,29.8742,99500.0
2012-12-19 12:00:00,41.27,41.29,41.14,41.23,119500.0,29.8598,29.8742,29.7657,29.8308,119500.0
2012-12-19 12:30:00,41.26,41.33,41.23,41.23,132000.0,29.8525,29.9032,29.8308,29.8308,132000.0
2012-12-19 13:00:00,41.22,41.28,41.2,41.23,127000.0,29.8236,29.867,29.8091,29.8308,127000.0
2012-12-19 13:30:00,41.25,41.31,41.18,41.27,106000.0,29.8453,29.8887,29.7946,29.8598,106000.0
2012-12-19 14:00:00,41.26,41.33,41.19,41.33,133500.0,29.8525,29.9032,29.8019,29.9032,133500.0
2012-12-19 14:30:00,41.32,41.33,41.15,41.22,119500.0,29.8959,29.9032,29.7729,29.8236,119500.0
2012-12-19 15:00:00,41.21,41.29,41.17,41.27,229000.0,29.8163,29.8742,29.7874,29.8598,229000.0
2012-12-19 15:30:00,41.29,41.33,41.11,41.13,390500.0,29.8742,29.9032,29.744,29.7585,390500.0
2012-12-20 09:30:00,41.0,41.05,40.32,40.35,796500.0,29.6644,29.7006,29.1724,29.1941,796500.0
2012-12-20 10:00:00,40.36,40.46,40.14,40.19,710500.0,29.2014,29.2737,29.0422,29.0784,710500.0
2012-12-20 10:30:00,40.19,40.42,40.17,40.32,250000.0,29.0784,29.2448,29.0639,29.1724,250000.0
2012-12-20 11:00:00,40.33,40.34,40.14,40.16,336000.0,29.1796,29.1869,29.0422,29.0566,336000.0
2012-12-20 11:30:00,40.17,40.4,40.17,40.39,351500.0,29.0639,29.2303,29.0639,29.2231,351500.0
2012-12-20 12:00:00,40.39,40.4,40.31,40.32,186500.0,29.2231,29.2303,29.1652,29.1724,186500.0
2012-12-20 12:30:00,40.31,40.39,40.31,40.37,147500.0,29.1652,29.2231,29.1652,29.2086,147500.0
2012-12-20 13:00:00,40.37,40.39,40.25,40.34,170500.0,29.2086,29.2231,29.1218,29.1869,170500.0
2012-12-20 13:30:00,40.36,40.4,40.2,40.29,334500.0,29.2014,29.2303,29.0856,29.1507,334500.0
2012-12-20 14:00:00,40.3,40.65,40.28,40.63,322000.0,29.1579,29.4112,29.1435,29.3967,322000.0
2012-12-20 14:30:00,40.63,40.76,40.58,40.71,266500.0,29.3967,29.4908,29.3605,29.4546,266500.0
2012-12-20 15:00:00,40.71,40.72,40.63,40.69,274000.0,29.4546,29.4618,29.3967,29.4401,274000.0
2012-12-20 15:30:00,40.7,40.89,40.68,40.86,576000.0,29.4473,29.5848,29.4329,29.5631,576000.0
2012-12-21 09:30:00,40.1,40.39,40.1,40.24,907500.0,29.0132,29.2231,29.0132,29.1145,907500.0
2012-12-21 10:00:00,40.27,40.59,40.2,40.39,250000.0,29.1362,29.3678,29.0856,29.2231,250000.0
2012-12-21 10:30:00,40.4,40.45,40.2,40.26,221500.0,29.2303,29.2665,29.0856,29.129,221500.0
2012-12-21 11:00:00,40.26,40.3,40.05,40.11,261000.0,29.129,29.1579,28.9771,29.0205,261000.0
2012-12-21 11:30:00,40.08,40.14,40.0,40.1,223000.0,28.9988,29.0422,28.9409,29.0132,223000.0
2012-12-21 12:00:00,40.11,40.15,40.0,40.0,197000.0,29.0205,29.0494,28.9409,28.9409,197000.0
2012-12-21 12:30:00,40.0,40.05,39.92,40.01,318500.0,28.9409,28.9771,28.883,28.9481,318500.0
2012-12-21 13:00:00,40.03,40.11,39.95,40.02,204000.0,28.9626,29.0205,28.9047,28.9554,204000.0
2012-12-21 13:30:00,40.01,40.18,39.99,40.15,115000.0,28.9481,29.0711,28.9336,29.0494,115000.0
2012-12-21 14:00:00,40.15,40.22,40.05,40.05,155000.0,29.0494,29.1001,28.9771,28.9771,155000.0
2012-12-21 14:30:00,40.04,40.09,39.99,40.04,145000.0,28.9698,29.006,28.9336,28.9698,145000.0
2012-12-21 15:00:00,40.04,40.15,40.04,40.1,230500.0,28.9698,29.0494,28.9698,29.0132,230500.0
2012-12-21 15:30:00,40.11,40.2,39.98,40.01,1174500.0,29.0205,29.0856,28.9264,28.9481,1174500.0
2012-12-24 09:30:00,39.92,40.33,39.68,39.89,339500.0,28.883,29.1796,28.7094,28.8613,339500.0
2012-12-24 10:00:00,39.91,40.03,39.86,39.94,133000.0,28.8758,28.9626,28.8396,28.8975,133000.0
2012-12-24 10:30:00,39.94,40.05,39.93,39.96,137500.0,28.8975,28.9771,28.8902,28.9119,137500.0
2012-12-24 11:00:00,39.96,40.06,39.94,40.06,154500.0,28.9119,28.9843,28.8975,28.9843,154500.0
2012-12-24 11:30:00,40.08,40.15,40.01,40.09,102000.0,28.9988,29.0494,28.9481,29.006,102000.0
2012-12-24 12:00:00,40.08,40.22,40.06,40.21,503000.0,28.9988,29.1001,28.9843,29.0928,503000.0
2012-12-24 12:30:00,40.22,40.37,40.19,40.22,208000.0,29.1001,29.2086,29.0784,29.1001,208000.0
2012-12-26 09:30:00,40.37,40.78,40.15,40.59,219500.0,29.2086,29.5052,29.0494,29.3678,219500.0
2012-12-26 10:00:00,40.57,40.62,40.47,40.59,105000.0,29.3533,29.3895,29.2809,29.3678,105000.0
2012-12-26 10:30:00,40.6,40.63,40.45,40.54,185000.0,29.375,29.3967,29.2665,29.3316,185000.0
2012-12-26 11:00:00,40.54,40.57,40.35,40.38,153000.0,29.3316,29.3533,29.1941,29.2158,153000.0
2012-12-26 11:30:00,40.38,40.5,40.35,40.46,126000.0,29.2158,29.3026,29.1941,29.2737,126000.0
2012-12-26 12:00:00,40.5,40.5,40.39,40.47,97000.0,29.3026,29.3026,29.2231,29.2809,97000.0
2012-12-26 12:30:00,40.46,40.6,40.46,40.56,85500.0,29.2737,29.375,29.2737,29.3461,85500.0
2012-12-26 13:00:00,40.55,40.61,40.52,40.55,81500.0,29.3388,29.3822,29.3171,29.3388,81500.0
2012-12-26 13:30:00,40.56,40.56,40.41,40.46,111500.0,29.3461,29.3461,29.2375,29.2737,111500.0
2012-12-26 14:00:00,40.47,40.6,40.47,40.58,77500.0,29.2809,29.375,29.2809,29.3605,77500.0
2012-12-26 14:30:00,40.59,40.62,40.5,40.53,66000.0,29.3678,29.3895,29.3026,29.3243,66000.0
2012-12-26 15:00:00,40.52,40.52,40.39,40.45,121000.0,29.3171,29.3171,29.2231,29.2665,121000.0
2012-12-26 15:30:00,40.46,40.51,40.4,40.44,248500.0,29.2737,29.3099,29.2303,29.2592,248500.0
2012-12-27 09:30:00,40.51,40.72,40.48,40.56,160000.0,29.3099,29.4618,29.2882,29.3461,160000.0
2012-12-27 10:00:00,40.59,40.6,40.22,40.31,177500.0,29.3678,29.375,29.1001,29.1652,177500.0
2012-12-27 10:30:00,40.32,40.47,40.26,40.29,121500.0,29.1724,29.2809,29.129,29.1507,121500.0
2012-12-27 11:00:00,40.33,40.33,40.11,40.16,276000.0,29.1796,29.1796,29.0205,29.0566,276000.0
2012-12-27 11:30:00,40.13,40.23,40.06,40.13,78500.0,29.0349,29.1073,28.9843,29.0349,78500.0
2012-12-27 12:00:00,40.15,40.15,40.0,40.03,108500.0,29.0494,29.0494,28.9409,28.9626,108500.0
2012-12-27 12:30:00,40.03,40.03,39.84,39.97,110500.0,28.9626,28.9626,28.8251,28.9192,110500.0
2012-12-27 13:00:00,39.97,40.19,39.96,40.04,115500.0,28.9192,29.0784,28.9119,28.9698,115500.0
2012-12-27 13:30:00,40.07,40.08,39.95,39.96,84500.0,28.9915,28.9988,28.9047,28.9119,84500.0
2012-12-27 14:00:00,40.0,40.0,39.85,39.85,75000.0,28.9409,28.9409,28.8324,28.8324,75000.0
2012-12-27 14:30:00,39.85,40.16,39.8,40.13,267000.0,28.8324,29.0566,28.7962,29.0349,267000.0
2012-12-27 15:00:00,40.14,40.28,40.1,40.24,136000.0,29.0422,29.1435,29.0132,29.1145,136000.0
2012-12-27 15:30:00,40.24,40.46,40.17,40.29,768500.0,29.1145,29.2737,29.0639,29.1507,768500.0
2012-12-28 09:30:00,39.98,40.24,39.86,40.11,190000.0,28.9264,29.1145,28.8396,29.0205,190000.0
2012-12-28 10:00:00,40.1,40.22,39.88,39.98,231500.0,29.0132,29.1001,28.8541,28.9264,231500.0
2012-12-28 10:30:00,39.96,40.2,39.85,40.13,371500.0,28.9119,29.0856,28.8324,29.0349,371500.0
2012-12-28 11:00:00,40.11,40.18,39.97,40.02,253500.0,29.0205,29.0711,28.9192,28.9554,253500.0
2012-12-28 11:30:00,40.0,40.14,40.0,40.14,72500.0,28.9409,29.0422,28.9409,29.0422,72500.0
2012-12-28 12:00:00,40.15,40.27,40.09,40.19,79000.0,29.0494,29.1362,29.006,29.0784,79000.0
2012-12-28 12:30:00,40.22,40.26,40.17,40.2,62500.0,29.1001,29.129,29.0639,29.0856,62500.0
2012-12-28 13:00:00,40.21,40.3,40.21,40.27,50000.0,29.0928,29.1579,29.0928,29.1362,50000.0
2012-12-28 13:30:00,40.27,40.29,40.22,40.27,78000.0,29.1362,29.1507,29.1001,29.1362,78000.0
2012-12-28 14:00:00,40.27,40.29,40.17,40.19,85500.0,29.1362,29.1507,29.0639,29.0784,85500.0
2012-12-28 14:30:00,40.19,40.19,40.08,40.08,77500.0,29.0784,29.0784,28.9988,28.9988,77500.0
2012-12-28 15:00:00,40.09,40.15,40.04,40.14,137000.0,29.006,29.0494,28.9698,29.0422,137000.0
2012-12-28 15:30:00,40.14,40.17,39.9,39.92,428000.0,29.0422,29.0639,28.8685,28.883,428000.0
2012-12-31 09:30:00,39.77,40.15,39.72,40.0,465500.0,28.7745,29.0494,28.7383,28.9409,465500.0
2012-12-31 10:00:00,40.02,40.09,39.7,39.98,485000.0,28.9554,29.006,28.7238,28.9264,485000.0
2012-12-31 10:30:00,39.99,40.05,39.89,40.05,315500.0,28.9336,28.9771,28.8613,28.9771,315500.0
2012-12-31 11:00:00,40.05,40.13,39.9,39.95,213000.0,28.9771,29.0349,28.8685,28.9047,213000.0
2012-12-31 11:30:00,39.98,40.13,39.93,40.12,109000.0,28.9264,29.0349,28.8902,29.0277,109000.0
2012-12-31 12:00:00,40.12,40.29,40.12,40.24,151000.0,29.0277,29.1507,29.0277,29.1145,151000.0
2012-12-31 12:30:00,40.26,40.45,40.22,40.38,243500.0,29.129,29.2665,29.1001,29.2158,243500.0
2012-12-31 13:00:00,40.36,40.6,40.36,40.45,206000.0,29.2014,29.375,29.2014,29.2665,206000.0
2012-12-31 13:30:00,40.43,40.77,40.34,40.46,300500.0,29.252,29.498,29.1869,29.2737,300500.0
2012-12-31 14:00:00,40.41,40.65,40.37,40.56,124500.0,29.2375,29.4112,29.2086,29.3461,124500.0
2012-12-31 14:30:00,40.57,40.75,40.53,40.72,211000.0,29.3533,29.4835,29.3243,29.4618,211000.0
2012-12-31 15:00:00,40.72,40.8,40.54,40.62,377000.0,29.4618,29.5197,29.3316,29.3895,377000.0
2012-12-31 15:30:00,40.62,40.77,40.55,40.63,689000.0,29.3895,29.498,29.3388,29.3967,689000.0
2013-01-02 09:30:00,41.79,41.94,41.45,41.79,873500.0,30.236,30.3445,29.99,30.236,873500.0
2013-01-02 10:00:00,41.81,41.82,41.37,41.43,449000.0,30.2505,30.2577,29.9321,29.9755,449000.0
2013-01-02 10:30:00,41.42,41.46,41.25,41.28,437500.0,29.9683,29.9972,29.8453,29.867,437500.0
2013-01-02 11:00:00,41.27,41.36,41.17,41.25,353500.0,29.8598,29.9249,29.7874,29.8453,353500.0
2013-01-02 11:30:00,41.25,41.26,41.02,41.05,177000.0,29.8453,29.8525,29.6789,29.7006,177000.0
2013-01-02 12:00:00,41.05,41.16,41.0,41.06,187500.0,29.7006,29.7802,29.6644,29.7078,187500.0
2013-01-02 12:30:00,41.08,41.12,41.02,41.02,114000.0,29.7223,29.7512,29.6789,29.6789,114000.0
2013-01-02 13:00:00,41.04,41.28,41.03,41.22,197500.0,29.6933,29.867,29.6861,29.8236,197500.0
2013-01-02 13:30:00,41.23,41.34,41.17,41.25,193000.0,29.8308,29.9104,29.7874,29.8453,193000.0
2013-01-02 14:00:00,41.26,41.35,41.2,41.33,242000.0,29.8525,29.9176,29.8091,29.9032,242000.0
2013-01-02 14:30:00,41.33,41.33,41.22,41.27,214000.0,29.9032,29.9032,29.8236,29.8598,214000.0
2013-01-02 15:00:00,41.28,41.37,41.24,41.33,284000.0,29.867,29.9321,29.8381,29.9032,284000.0
2013-01-02 15:30:00,41.32,41.45,41.24,41.45,854000.0,29.8959,29.99,29.8381,29.99,854000.0
2013-01-03 09:30:00,41.41,41.48,41.16,41.36,458500.0,29.961,30.0117,29.7802,29.9249,458500.0
2013-01-03 10:00:00,41.4,41.58,41.4,41.55,181500.0,29.9538,30.084,29.9538,30.0623,181500.0
2013-01-03 10:30:00,41.55,41.65,41.48,41.61,407000.0,30.0623,30.1347,30.0117,30.1058,407000.0
2013-01-03 11:00:00,41.62,41.84,41.61,41.81,319000.0,30.113,30.2722,30.1058,30.2505,319000.0
2013-01-03 11:30:00,41.81,41.86,41.77,41.81,338500.0,30.2505,30.2866,30.2215,30.2505,338500.0
2013-01-03 12:00:00,41.83,41.86,41.8,41.81,114000.0,30.2649,30.2866,30.2432,30.2505,114000.0
2013-01-03 12:30:00,41.81,41.82,41.6,41.64,147500.0,30.2505,30.2577,30.0985,30.1275,147500.0
2013-01-03 13:00:00,41.68,41.7,41.63,41.68,70000.0,30.1564,30.1709,30.1202,30.1564,70000.0
2013-01-03 13:30:00,41.69,41.77,41.66,41.71,121500.0,30.1636,30.2215,30.1419,30.1781,121500.0
2013-01-03 14:00:00,41.7,41.7,41.18,41.21,324500.0,30.1709,30.1709,29.7946,29.8163,324500.0
2013-01-03 14:30:00,41.21,41.43,41.2,41.39,232000.0,29.8163,29.9755,29.8091,29.9466,232000.0
2013-01-03 15:00:00,41.4,41.4,41.1,41.13,308000.0,29.9538,29.9538,29.7368,29.7585,308000.0
2013-01-03 15:30:00,41.13,41.28,41.1,41.24,506500.0,29.7585,29.867,29.7368,29.8381,506500.0
2013-01-04 09:30:00,41.48,41.91,41.48,41.88,490500.0,30.0117,30.3228,30.0117,30.3011,490500.0
2013-01-04 10:00:00,41.89,41.91,41.67,41.84,303500.0,30.3083,30.3228,30.1492,30.2722,303500.0
2013-01-04 10:30:00,41.85,42.08,41.76,41.9,399500.0,30.2794,30.4458,30.2143,30.3156,399500.0
2013-01-04 11:00:00,41.93,42.07,41.93,42.0,239500.0,30.3373,30.4386,30.3373,30.3879,239500.0
2013-01-04 11:30:00,42.01,42.02,41.86,41.93,385500.0,30.3952,30.4024,30.2866,30.3373,385500.0
2013-01-04 12:00:00,41.93,41.98,41.82,41.87,177500.0,30.3373,30.3735,30.2577,30.2939,177500.0
2013-01-04 12:30:00,41.87,41.93,41.86,41.92,153500.0,30.2939,30.3373,30.2866,30.33,153500.0
2013-01-04 13:00:00,41.92,42.16,41.9,42.14,235000.0,30.33,30.5037,30.3156,30.4892,235000.0
2013-01-04 13:30:00,42.15,42.24,42.13,42.21,192500.0,30.4965,30.5616,30.482,30.5399,192500.0
2013-01-04 14:00:00,42.21,42.28,42.18,42.27,168500.0,30.5399,30.5905,30.5182,30.5833,168500.0
2013-01-04 14:30:00,42.28,42.33,42.17,42.31,263500.0,30.5905,30.6267,30.5109,30.6122,263500.0
2013-01-04 15:00:00,42.32,42.36,42.24,42.34,371500.0,30.6195,30.6484,30.5616,30.6339,371500.0
2013-01-04 15:30:00,42.35,42.36,42.1,42.16,904000.0,30.6412,30.6484,30.4603,30.5037,904000.0
2013-01-07 09:30:00,42.31,42.31,41.41,41.5,485000.0,30.6122,30.6122,29.961,30.0262,485000.0
2013-01-07 10:00:00,41.55,41.73,41.38,41.41,294500.0,30.0623,30.1926,29.9393,29.961,294500.0
2013-01-07 10:30:00,41.45,41.63,41.41,41.42,515000.0,29.99,30.1202,29.961,29.9683,515000.0
2013-01-07 11:00:00,41.42,41.58,41.42,41.48,250000.0,29.9683,30.084,29.9683,30.0117,250000.0
2013-01-07 11:30:00,41.5,41.72,41.5,41.69,197000.0,30.0262,30.1853,30.0262,30.1636,197000.0
2013-01-07 12:00:00,41.68,41.7,41.49,41.52,184000.0,30.1564,30.1709,30.0189,30.0406,184000.0
2013-01-07 12:30:00,41.54,41.71,41.54,41.67,69500.0,30.0551,30.1781,30.0551,30.1492,69500.0
2013-01-07 13:00:00,41.67,41.72,41.57,41.71,125000.0,30.1492,30.1853,30.0768,30.1781,125000.0
2013-01-07 13:30:00,41.69,41.79,41.68,41.79,122000.0,30.1636,30.236,30.1564,30.236,122000.0
2013-01-07 14:00:00,41.78,41.86,41.74,41.86,139500.0,30.2288,30.2866,30.1998,30.2866,139500.0
2013-01-07 14:30:00,41.88,41.98,41.8,41.97,280500.0,30.3011,30.3735,30.2432,30.3662,280500.0
2013-01-07 15:00:00,41.96,42.05,41.92,42.0,267000.0,30.359,30.4241,30.33,30.3879,267000.0
2013-01-07 15:30:00,42.0,42.04,41.95,42.01,466500.0,30.3879,30.4169,30.3518,30.3952,466500.0
2013-01-08 09:30:00,41.89,41.89,41.51,41.63,510000.0,30.3083,30.3083,30.0334,30.1202,510000.0
2013-01-08 10:00:00,41.63,41.64,41.44,41.52,590500.0,30.1202,30.1275,29.9828,30.0406,590500.0
2013-01-08 10:30:00,41.54,41.62,41.46,41.58,647000.0,30.0551,30.113,29.9972,30.084,647000.0
2013-01-08 11:00:00,41.57,41.58,41.38,41.46,375500.0,30.0768,30.084,29.9393,29.9972,375500.0
2013-01-08 11:30:00,41.47,41.53,41.39,41.4,244500.0,30.0045,30.0479,29.9466,29.9538,244500.0
2013-01-08 12:00:00,41.43,41.49,41.4,41.46,645000.0,29.9755,30.0189,29.9538,29.9972,645000.0
2013-01-08 12:30:00,41.44,41.48,41.31,41.33,182000.0,29.9828,30.0117,29.8887,29.9032,182000.0
2013-01-08 13:00:00,41.35,41.42,41.34,41.41,158000.0,29.9176,29.9683,29.9104,29.961,158000.0
2013-01-08 13:30:00,41.41,41.46,41.32,41.39,119500.0,29.961,29.9972,29.8959,29.9466,119500.0
2013-01-08 14:00:00,41.4,41.5,41.35,41.42,222000.0,29.9538,30.0262,29.9176,29.9683,222000.0
2013-01-08 14:30:00,41.41,41.42,41.25,41.27,267500.0,29.961,29.9683,29.8453,29.8598,267500.0
2013-01-08 15:00:00,41.27,41.52,41.27,41.49,247500.0,29.8598,30.0406,29.8598,30.0189,247500.0
2013-01-08 15:30:00,41.5,41.52,41.4,41.43,377500.0,30.0262,30.0406,29.9538,29.9755,377500.0
2013-01-09 09:30:00,41.4,42.2,41.4,42.15,776000.0,29.9538,30.5326,29.9538,30.4965,776000.0
2013-01-09 10:00:00,42.15,42.45,42.08,42.37,969500.0,30.4965,30.7135,30.4458,30.6556,969500.0
2013-01-09 10:30:00,42.37,42.53,42.23,42.48,842500.0,30.6556,30.7714,30.5543,30.7352,842500.0
2013-01-09 11:00:00,42.48,42.79,42.4,42.65,747000.0,30.7352,30.9595,30.6773,30.8582,747000.0
2013-01-09 11:30:00,42.65,42.84,42.63,42.79,565500.0,30.8582,30.9957,30.8437,30.9595,565500.0
2013-01-09 12:00:00,42.79,43.17,42.73,43.11,690500.0,30.9595,31.2344,30.9161,31.191,690500.0
2013-01-09 12:30:00,43.11,43.11,42.79,43.0,587000.0,31.191,31.191,30.9595,31.1114,587000.0
2013-01-09 13:00:00,43.0,43.01,42.87,42.98,299500.0,31.1114,31.1187,31.0174,31.097,299500.0
2013-01-09 13:30:00,42.98,43.02,42.9,43.0,302500.0,31.097,31.1259,31.0391,31.1114,302500.0
2013-01-09 14:00:00,42.98,43.06,42.95,42.97,508500.0,31.097,31.1549,31.0753,31.0897,508500.0
2013-01-09 14:30:00,42.97,43.01,42.74,42.8,305000.0,31.0897,31.1187,30.9233,30.9667,305000.0
2013-01-09 15:00:00,42.79,42.89,42.74,42.86,337500.0,30.9595,31.0319,30.9233,31.0102,337500.0
2013-01-09 15:30:00,42.86,42.89,42.71,42.84,761500.0,31.0102,31.0319,30.9016,30.9957,761500.0
2013-01-10 09:30:00,43.21,43.29,42.74,42.84,1356000.0,31.2634,31.3213,30.9233,30.9957,1356000.0
2013-01-10 10:00:00,42.89,42.91,42.64,42.78,1260000.0,31.0319,31.0463,30.851,30.9523,1260000.0
2013-01-10 10:30:00,42.79,43.06,42.72,42.84,1254500.0,30.9595,31.1549,30.9089,30.9957,1254500.0
2013-01-10 11:00:00,42.84,42.89,42.75,42.85,438500.0,30.9957,31.0319,30.9306,31.0029,438500.0
2013-01-10 11:30:00,42.85,42.89,42.77,42.88,233000.0,31.0029,31.0319,30.945,31.0246,233000.0
2013-01-10 12:00:00,42.88,43.31,42.83,43.26,554000.0,31.0246,31.3357,30.9885,31.2996,554000.0
2013-01-10 12:30:00,43.26,43.36,43.23,43.32,351500.0,31.2996,31.3719,31.2779,31.343,351500.0
2013-01-10 13:00:00,43.32,43.64,43.32,43.49,597500.0,31.343,31.5745,31.343,31.466,597500.0
2013-01-10 13:30:00,43.49,43.6,43.38,43.6,535500.0,31.466,31.5456,31.3864,31.5456,535500.0
2013-01-10 14:00:00,43.57,43.57,43.1,43.13,452000.0,31.5239,31.5239,31.1838,31.2055,452000.0
2013-01-10 14:30:00,43.11,43.36,43.08,43.26,333500.0,31.191,31.3719,31.1693,31.2996,333500.0
2013-01-10 15:00:00,43.25,43.34,43.21,43.3,351500.0,31.2923,31.3574,31.2634,31.3285,351500.0
2013-01-10 15:30:00,43.31,43.5,43.3,43.49,1553000.0,31.3357,31.4732,31.3285,31.466,1553000.0
2013-01-11 09:30:00,43.52,43.55,43.16,43.38,1287000.0,31.4877,31.5094,31.2272,31.3864,1287000.0
2013-01-11 10:00:00,43.37,43.67,43.33,43.42,1091000.0,31.3792,31.5962,31.3502,31.4153,1091000.0
2013-01-11 10:30:00,43.4,43.8,43.37,43.67,1054500.0,31.4009,31.6903,31.3792,31.5962,1054500.0
2013-01-11 11:00:00,43.65,43.8,43.64,43.71,451000.0,31.5817,31.6903,31.5745,31.6251,451000.0
2013-01-11 11:30:00,43.71,43.78,43.66,43.76,956000.0,31.6251,31.6758,31.589,31.6613,956000.0
2013-01-11 12:00:00,43.76,43.96,43.39,43.39,1165000.0,31.6613,31.806,31.3936,31.3936,1165000.0
2013-01-11 12:30:00,43.39,43.73,43.37,43.71,487500.0,31.3936,31.6396,31.3792,31.6251,487500.0
2013-01-11 13:00:00,43.72,43.94,43.72,43.8,471000.0,31.6324,31.7916,31.6324,31.6903,471000.0
2013-01-11 13:30:00,43.8,43.83,43.48,43.57,421500.0,31.6903,31.712,31.4587,31.5239,421500.0
2013-01-11 14:00:00,43.57,43.66,43.56,43.64,179000.0,31.5239,31.589,31.5166,31.5745,179000.0
2013-01-11 14:30:00,43.63,43.71,43.56,43.65,274000.0,31.5673,31.6251,31.5166,31.5817,274000.0
2013-01-11 15:00:00,43.65,43.67,43.58,43.61,341000.0,31.5817,31.5962,31.5311,31.5528,341000.0
2013-01-11 15:30:00,43.61,43.64,43.54,43.63,1435000.0,31.5528,31.5745,31.5022,31.5673,1435000.0
2013-01-14 09:30:00,43.65,43.91,43.4,43.56,443500.0,31.5817,31.7699,31.4009,31.5166,443500.0
2013-01-14 10:00:00,43.56,43.69,43.44,43.44,348000.0,31.5166,31.6107,31.4298,31.4298,348000.0
2013-01-14 10:30:00,43.46,43.68,43.42,43.63,377500.0,31.4443,31.6034,31.4153,31.5673,377500.0
2013-01-14 11:00:00,43.62,43.66,43.57,43.61,299000.0,31.56,31.589,31.5239,31.5528,299000.0
2013-01-14 11:30:00,43.62,43.69,43.58,43.61,193000.0,31.56,31.6107,31.5311,31.5528,193000.0
2013-01-14 12:00:00,43.63,43.65,43.49,43.52,309500.0,31.5673,31.5817,31.466,31.4877,309500.0
2013-01-14 12:30:00,43.52,43.72,43.5,43.66,389000.0,31.4877,31.6324,31.4732,31.589,389000.0
2013-01-14 13:00:00,43.66,43.68,43.5,43.65,124000.0,31.589,31.6034,31.4732,31.5817,124000.0
2013-01-14 13:30:00,43.66,43.68,43.59,43.59,131000.0,31.589,31.6034,31.5383,31.5383,131000.0
2013-01-14 14:00:00,43.59,43.67,43.57,43.65,68500.0,31.5383,31.5962,31.5239,31.5817,68500.0
2013-01-14 14:30:00,43.65,43.71,43.59,43.65,125000.0,31.5817,31.6251,31.5383,31.5817,125000.0
2013-01-14 15:00:00,43.65,43.72,43.64,43.68,143000.0,31.5817,31.6324,31.5745,31.6034,143000.0
2013-01-14 15:30:00,43.68,43.75,43.57,43.74,495000.0,31.6034,31.6541,31.5239,31.6469,495000.0
2013-01-15 09:30:00,43.72,43.76,43.4,43.73,489000.0,31.6324,31.6613,31.4009,31.6396,489000.0
2013-01-15 10:00:00,43.74,43.75,43.52,43.52,378500.0,31.6469,31.6541,31.4877,31.4877,378500.0
2013-01-15 10:30:00,43.54,43.6,43.43,43.53,476000.0,31.5022,31.5456,31.4226,31.4949,476000.0
2013-01-15 11:00:00,43.51,43.52,43.37,43.44,243500.0,31.4804,31.4877,31.3792,31.4298,243500.0
2013-01-15 11:30:00,43.43,43.49,43.32,43.39,328500.0,31.4226,31.466,31.343,31.3936,328500.0
2013-01-15 12:00:00,43.39,43.48,43.35,43.44,195000.0,31.3936,31.4587,31.3647,31.4298,195000.0
2013-01-15 12:30:00,43.46,43.61,43.46,43.54,79500.0,31.4443,31.5528,31.4443,31.5022,79500.0
2013-01-15 13:00:00,43.55,43.55,43.42,43.43,179000.0,31.5094,31.5094,31.4153,31.4226,179000.0
2013-01-15 13:30:00,43.43,43.45,43.27,43.27,107500.0,31.4226,31.437,31.3068,31.3068,107500.0
2013-01-15 14:00:00,43.29,43.35,43.22,43.22,159000.0,31.3213,31.3647,31.2706,31.2706,159000.0
2013-01-15 14:30:00,43.23,43.26,43.2,43.21,234500.0,31.2779,31.2996,31.2562,31.2634,234500.0
2013-01-15 15:00:00,43.21,43.34,43.21,43.3,197500.0,31.2634,31.3574,31.2634,31.3285,197500.0
2013-01-15 15:30:00,43.3,43.41,43.29,43.4,569500.0,31.3285,31.4081,31.3213,31.4009,569500.0
2013-01-16 09:30:00,43.27,43.28,43.07,43.24,286000.0,31.3068,31.314,31.1621,31.2851,286000.0
2013-01-16 10:00:00,43.25,43.33,43.15,43.3,174000.0,31.2923,31.3502,31.22,31.3285,174000.0
2013-01-16 10:30:00,43.3,43.37,43.22,43.31,226500.0,31.3285,31.3792,31.2706,31.3357,226500.0
2013-01-16 11:00:00,43.31,43.68,43.31,43.64,330000.0,31.3357,31.6034,31.3357,31.5745,330000.0
2013-01-16 11:30:00,43.62,43.71,43.58,43.66,272500.0,31.56,31.6251,31.5311,31.589,272500.0
2013-01-16 12:00:00,43.63,43.84,43.58,43.76,323000.0,31.5673,31.7192,31.5311,31.6613,323000.0
2013-01-16 12:30:00,43.77,43.84,43.61,43.62,242500.0,31.6686,31.7192,31.5528,31.56,242500.0
2013-01-16 13:00:00,43.62,43.75,43.62,43.68,134000.0,31.56,31.6541,31.56,31.6034,134000.0
2013-01-16 13:30:00,43.69,43.75,43.66,43.68,144000.0,31.6107,31.6541,31.589,31.6034,144000.0
2013-01-16 14:00:00,43.66,43.81,43.66,43.78,130000.0,31.589,31.6975,31.589,31.6758,130000.0
2013-01-16 14:30:00,43.77,43.78,43.74,43.75,83500.0,31.6686,31.6758,31.6469,31.6541,83500.0
2013-01-16 15:00:00,43.75,43.75,43.53,43.55,224500.0,31.6541,31.6541,31.4949,31.5094,224500.0
2013-01-16 15:30:00,43.55,43.62,43.46,43.58,461000.0,31.5094,31.56,31.4443,31.5311,461000.0
2013-01-17 09:30:00,43.78,43.78,43.4,43.51,366500.0,31.6758,31.6758,31.4009,31.4804,366500.0
2013-01-17 10:00:00,43.46,43.69,43.36,43.6,266000.0,31.4443,31.6107,31.3719,31.5456,266000.0
2013-01-17 10:30:00,43.6,43.7,43.5,43.56,380000.0,31.5456,31.6179,31.4732,31.5166,380000.0
2013-01-17 11:00:00,43.56,43.56,43.41,43.41,222000.0,31.5166,31.5166,31.4081,31.4081,222000.0
2013-01-17 11:30:00,43.42,43.62,43.42,43.5,120000.0,31.4153,31.56,31.4153,31.4732,120000.0
2013-01-17 12:00:00,43.51,43.62,43.5,43.62,200000.0,31.4804,31.56,31.4732,31.56,200000.0
2013-01-17 12:30:00,43.61,43.65,43.55,43.59,108000.0,31.5528,31.5817,31.5094,31.5383,108000.0
2013-01-17 13:00:00,43.59,43.62,43.48,43.53,139500.0,31.5383,31.56,31.4587,31.4949,139500.0
2013-01-17 13:30:00,43.53,43.59,43.5,43.58,125000.0,31.4949,31.5383,31.4732,31.5311,125000.0
2013-01-17 14:00:00,43.59,43.75,43.58,43.66,119000.0,31.5383,31.6541,31.5311,31.589,119000.0
2013-01-17 14:30:00,43.65,43.69,43.58,43.58,125000.0,31.5817,31.6107,31.5311,31.5311,125000.0
2013-01-17 15:00:00,43.59,43.62,43.54,43.58,464000.0,31.5383,31.56,31.5022,31.5311,464000.0
2013-01-17 15:30:00,43.58,43.59,43.48,43.48,542500.0,31.5311,31.5383,31.4587,31.4587,542500.0
2013-01-18 09:30:00,43.7,44.12,43.51,43.6,756000.0,31.6179,31.9218,31.4804,31.5456,756000.0
2013-01-18 10:00:00,43.61,43.61,43.33,43.55,495000.0,31.5528,31.5528,31.3502,31.5094,495000.0
2013-01-18 10:30:00,43.53,43.6,43.52,43.52,241000.0,31.4949,31.5456,31.4877,31.4877,241000.0
2013-01-18 11:00:00,43.52,43.61,43.51,43.58,240500.0,31.4877,31.5528,31.4804,31.5311,240500.0
2013-01-18 11:30:00,43.58,43.6,43.52,43.55,222000.0,31.5311,31.5456,31.4877,31.5094,222000.0
2013-01-18 12:00:00,43.55,43.55,43.27,43.3,145500.0,31.5094,31.5094,31.3068,31.3285,145500.0
2013-01-18 12:30:00,43.28,43.51,43.28,43.49,51500.0,31.314,31.4804,31.314,31.466,51500.0
2013-01-18 13:00:00,43.48,43.64,43.47,43.63,87500.0,31.4587,31.5745,31.4515,31.5673,87500.0
2013-01-18 13:30:00,43.64,43.67,43.58,43.63,285000.0,31.5745,31.5962,31.5311,31.5673,285000.0
2013-01-18 14:00:00,43.64,43.68,43.61,43.65,113000.0,31.5745,31.6034,31.5528,31.5817,113000.0
2013-01-18 14:30:00,43.65,43.66,43.55,43.65,791000.0,31.5817,31.589,31.5094,31.5817,791000.0
2013-01-18 15:00:00,43.65,43.74,43.62,43.72,225000.0,31.5817,31.6469,31.56,31.6324,225000.0
2013-01-18 15:30:00,43.73,43.83,43.71,43.81,512500.0,31.6396,31.712,31.6251,31.6975,512500.0
2013-01-22 09:30:00,44.02,44.34,43.92,44.15,532500.0,31.8494,32.081,31.7771,31.9435,532500.0
2013-01-22 10:00:00,44.17,44.25,44.06,44.06,545500.0,31.958,32.0159,31.8784,31.8784,545500.0
2013-01-22 10:30:00,44.05,44.18,43.92,44.08,181500.0,31.8711,31.9652,31.7771,31.8929,181500.0
2013-01-22 11:00:00,44.07,44.32,44.07,44.3,197500.0,31.8856,32.0665,31.8856,32.052,197500.0
2013-01-22 11:30:00,44.31,44.54,44.31,44.52,295500.0,32.0593,32.2257,32.0593,32.2112,295500.0
2013-01-22 12:00:00,44.52,44.64,44.52,44.6,487500.0,32.2112,32.298,32.2112,32.2691,487500.0
2013-01-22 12:30:00,44.59,44.72,44.56,44.72,262000.0,32.2618,32.3559,32.2401,32.3559,262000.0
2013-01-22 13:00:00,44.73,44.73,44.62,44.62,280500.0,32.3631,32.3631,32.2836,32.2836,280500.0
2013-01-22 13:30:00,44.62,44.78,44.58,44.74,255000.0,32.2836,32.3993,32.2546,32.3704,255000.0
2013-01-22 14:00:00,44.75,44.81,44.64,44.71,319500.0,32.3776,32.421,32.298,32.3487,319500.0
2013-01-22 14:30:00,44.71,44.88,44.69,44.82,320000.0,32.3487,32.4717,32.3342,32.4283,320000.0
2013-01-22 15:00:00,44.82,44.84,44.69,44.7,341500.0,32.4283,32.4427,32.3342,32.3414,341500.0
2013-01-22 15:30:00,44.7,44.74,44.6,44.72,610000.0,32.3414,32.3704,32.2691,32.3559,610000.0
2013-01-23 09:30:00,44.74,45.04,44.58,45.03,803500.0,32.3704,32.5874,32.2546,32.5802,803500.0
2013-01-23 10:00:00,44.97,45.05,44.73,44.77,704500.0,32.5368,32.5947,32.3631,32.3921,704500.0
2013-01-23 10:30:00,44.77,44.77,44.65,44.65,411500.0,32.3921,32.3921,32.3053,32.3053,411500.0
2013-01-23 11:00:00,44.64,44.75,44.6,44.7,168500.0,32.298,32.3776,32.2691,32.3414,168500.0
2013-01-23 11:30:00,44.68,44.77,44.66,44.72,131000.0,32.327,32.3921,32.3125,32.3559,131000.0
2013-01-23 12:00:00,44.73,44.81,44.71,44.81,133500.0,32.3631,32.421,32.3487,32.421,133500.0
2013-01-23 12:30:00,44.81,44.89,44.74,44.86,171500.0,32.421,32.4789,32.3704,32.4572,171500.0
2013-01-23 13:00:00,44.86,44.95,44.82,44.83,109500.0,32.4572,32.5223,32.4283,32.4355,109500.0
2013-01-23 13:30:00,44.83,44.87,44.77,44.78,158000.0,32.4355,32.4644,32.3921,32.3993,158000.0
2013-01-23 14:00:00,44.78,44.81,44.7,44.79,186500.0,32.3993,32.421,32.3414,32.4066,186500.0
2013-01-23 14:30:00,44.79,44.82,44.74,44.74,151500.0,32.4066,32.4283,32.3704,32.3704,151500.0
2013-01-23 15:00:00,44.74,44.78,44.69,44.71,160500.0,32.3704,32.3993,32.3342,32.3487,160500.0
2013-01-23 15:30:00,44.7,44.78,44.69,44.76,452000.0,32.3414,32.3993,32.3342,32.3848,452000.0
2013-01-24 09:30:00,44.85,45.49,44.77,45.48,631000.0,32.45,32.913,32.3921,32.9058,631000.0
2013-01-24 10:00:00,45.49,45.53,45.26,45.36,686000.0,32.913,32.942,32.7466,32.819,686000.0
2013-01-24 10:30:00,45.36,45.54,45.33,45.54,460500.0,32.819,32.9492,32.7973,32.9492,460500.0
2013-01-24 11:00:00,45.54,45.6,45.44,45.57,264500.0,32.9492,32.9926,32.8768,32.9709,264500.0
2013-01-24 11:30:00,45.57,45.6,45.4,45.51,257500.0,32.9709,32.9926,32.8479,32.9275,257500.0
2013-01-24 12:00:00,45.52,45.61,45.44,45.56,614500.0,32.9347,32.9998,32.8768,32.9637,614500.0
2013-01-24 12:30:00,45.56,45.6,45.39,45.46,364500.0,32.9637,32.9926,32.8407,32.8913,364500.0
2013-01-24 13:00:00,45.46,45.52,45.36,45.51,219000.0,32.8913,32.9347,32.819,32.9275,219000.0
2013-01-24 13:30:00,45.49,45.49,45.09,45.24,382500.0,32.913,32.913,32.6236,32.7321,382500.0
2013-01-24 14:00:00,45.24,45.25,45.0,45.0,366500.0,32.7321,32.7394,32.5585,32.5585,366500.0
2013-01-24 14:30:00,45.0,45.18,44.99,45.18,281000.0,32.5585,32.6887,32.5513,32.6887,281000.0
2013-01-24 15:00:00,45.17,45.34,45.1,45.32,291500.0,32.6815,32.8045,32.6308,32.79,291500.0
2013-01-24 15:30:00,45.32,45.38,45.19,45.27,651000.0,32.79,32.8334,32.696,32.7538,651000.0
2013-01-25 09:30:00,46.0,46.0,45.62,45.7,824500.0,33.282,33.282,33.0071,33.065,824500.0
2013-01-25 10:00:00,45.7,45.71,45.35,45.52,546000.0,33.065,33.0722,32.8117,32.9347,546000.0
2013-01-25 10:30:00,45.51,45.66,45.48,45.54,369000.0,32.9275,33.036,32.9058,32.9492,369000.0
2013-01-25 11:00:00,45.55,45.86,45.44,45.85,363500.0,32.9564,33.1807,32.8768,33.1735,363500.0
2013-01-25 11:30:00,45.85,45.93,45.8,45.87,171000.0,33.1735,33.2314,33.1373,33.188,171000.0
2013-01-25 12:00:00,45.86,45.99,45.83,45.96,208500.0,33.1807,33.2748,33.159,33.2531,208500.0
2013-01-25 12:30:00,45.99,46.0,45.89,45.89,188000.0,33.2748,33.282,33.2024,33.2024,188000.0
2013-01-25 13:00:00,45.91,46.06,45.89,46.04,180500.0,33.2169,33.3254,33.2024,33.311,180500.0
2013-01-25 13:30:00,46.05,46.18,45.96,46.18,201500.0,33.3182,33.4122,33.2531,33.4122,201500.0
2013-01-25 14:00:00,46.15,46.3,46.13,46.21,376000.0,33.3905,33.4991,33.3761,33.434,376000.0
2013-01-25 14:30:00,46.21,46.21,46.0,46.01,275500.0,33.434,33.434,33.282,33.2893,275500.0
2013-01-25 15:00:00,46.02,46.09,45.96,46.04,411500.0,33.2965,33.3471,33.2531,33.311,411500.0
2013-01-25 15:30:00,46.04,46.11,45.93,46.05,881000.0,33.311,33.3616,33.2314,33.3182,881000.0
2013-01-28 09:30:00,46.13,46.39,45.6,45.6,407000.0,33.3761,33.5642,32.9926,32.9926,407000.0
2013-01-28 10:00:00,45.6,45.7,45.37,45.6,659500.0,32.9926,33.065,32.8262,32.9926,659500.0
2013-01-28 10:30:00,45.66,45.67,45.52,45.61,339500.0,33.036,33.0433,32.9347,32.9998,339500.0
2013-01-28 11:00:00,45.61,45.69,45.51,45.69,220500.0,32.9998,33.0577,32.9275,33.0577,220500.0
2013-01-28 11:30:00,45.67,45.81,45.64,45.7,188000.0,33.0433,33.1445,33.0215,33.065,188000.0
2013-01-28 12:00:00,45.72,45.74,45.67,45.72,156000.0,33.0794,33.0939,33.0433,33.0794,156000.0
2013-01-28 12:30:00,45.69,45.77,45.67,45.73,109500.0,33.0577,33.1156,33.0433,33.0867,109500.0
2013-01-28 13:00:00,45.71,45.78,45.65,45.67,257000.0,33.0722,33.1228,33.0288,33.0433,257000.0
2013-01-28 13:30:00,45.64,45.71,45.6,45.62,89000.0,33.0215,33.0722,32.9926,33.0071,89000.0
2013-01-28 14:00:00,45.62,45.62,45.58,45.6,115500.0,33.0071,33.0071,32.9781,32.9926,115500.0
2013-01-28 14:30:00,45.61,45.87,45.61,45.77,171000.0,32.9998,33.188,32.9998,33.1156,171000.0
2013-01-28 15:00:00,45.77,45.86,45.66,45.7,170500.0,33.1156,33.1807,33.036,33.065,170500.0
2013-01-28 15:30:00,45.68,45.77,45.63,45.68,521500.0,33.0505,33.1156,33.0143,33.0505,521500.0
2013-01-29 09:30:00,45.64,45.91,45.6,45.84,233500.0,33.0215,33.2169,32.9926,33.1663,233500.0
2013-01-29 10:00:00,45.82,45.93,45.63,45.73,420000.0,33.1518,33.2314,33.0143,33.0867,420000.0
2013-01-29 10:30:00,45.74,45.86,45.64,45.8,178500.0,33.0939,33.1807,33.0215,33.1373,178500.0
2013-01-29 11:00:00,45.8,45.96,45.76,45.92,198500.0,33.1373,33.2531,33.1084,33.2241,198500.0
2013-01-29 11:30:00,45.9,45.9,45.68,45.68,135000.0,33.2097,33.2097,33.0505,33.0505,135000.0
2013-01-29 12:00:00,45.67,45.74,45.62,45.71,165500.0,33.0433,33.0939,33.0071,33.0722,165500.0
2013-01-29 12:30:00,45.71,45.85,45.71,45.8,81500.0,33.0722,33.1735,33.0722,33.1373,81500.0
2013-01-29 13:00:00,45.8,45.81,45.73,45.76,92500.0,33.1373,33.1445,33.0867,33.1084,92500.0
2013-01-29 13:30:00,45.77,45.81,45.72,45.81,86000.0,33.1156,33.1445,33.0794,33.1445,86000.0
2013-01-29 14:00:00,45.83,45.84,45.77,45.77,66500.0,33.159,33.1663,33.1156,33.1156,66500.0
2013-01-29 14:30:00,45.78,45.86,45.77,45.79,144000.0,33.1228,33.1807,33.1156,33.1301,144000.0
2013-01-29 15:00:00,45.8,45.89,45.79,45.88,160000.0,33.1373,33.2024,33.1301,33.1952,160000.0
2013-01-29 15:30:00,45.87,45.89,45.78,45.81,303500.0,33.188,33.2024,33.1228,33.1445,303500.0
2013-01-30 09:30:00,45.77,46.69,45.71,46.3,964000.0,33.1156,33.7812,33.0722,33.4991,964000.0
2013-01-30 10:00:00,46.34,46.37,46.09,46.15,251500.0,33.528,33.5497,33.3471,33.3905,251500.0
2013-01-30 10:30:00,46.16,46.25,46.13,46.15,159500.0,33.3978,33.4629,33.3761,33.3905,159500.0
2013-01-30 11:00:00,46.17,46.2,46.13,46.16,184500.0,33.405,33.4267,33.3761,33.3978,184500.0
2013-01-30 11:30:00,46.15,46.2,46.13,46.17,143500.0,33.3905,33.4267,33.3761,33.405,143500.0
2013-01-30 12:00:00,46.17,46.22,46.1,46.11,132500.0,33.405,33.4412,33.3544,33.3616,132500.0
2013-01-30 12:30:00,46.11,46.24,46.06,46.2,107000.0,33.3616,33.4557,33.3254,33.4267,107000.0
2013-01-30 13:00:00,46.2,46.25,46.13,46.23,95500.0,33.4267,33.4629,33.3761,33.4484,95500.0
2013-01-30 13:30:00,46.25,46.25,45.98,46.05,167000.0,33.4629,33.4629,33.2675,33.3182,167000.0
2013-01-30 14:00:00,46.04,46.2,46.04,46.12,174500.0,33.311,33.4267,33.311,33.3688,174500.0
2013-01-30 14:30:00,46.12,46.16,46.08,46.12,137500.0,33.3688,33.3978,33.3399,33.3688,137500.0
2013-01-30 15:00:00,46.12,46.16,46.07,46.1,299500.0,33.3688,33.3978,33.3327,33.3544,299500.0
2013-01-30 15:30:00,46.09,46.13,45.98,46.1,829000.0,33.3471,33.3761,33.2675,33.3544,829000.0
2013-01-31 09:30:00,45.78,46.18,45.48,45.9,384000.0,33.1228,33.4122,32.9058,33.2097,384000.0
2013-01-31 10:00:00,45.9,46.1,45.8,45.99,392500.0,33.2097,33.3544,33.1373,33.2748,392500.0
2013-01-31 10:30:00,45.98,46.05,45.86,46.02,266500.0,33.2675,33.3182,33.1807,33.2965,266500.0
2013-01-31 11:00:00,45.94,46.01,45.86,45.9,158000.0,33.2386,33.2893,33.1807,33.2097,158000.0
2013-01-31 11:30:00,45.88,45.88,45.72,45.85,358500.0,33.1952,33.1952,33.0794,33.1735,358500.0
2013-01-31 12:00:00,45.85,46.06,45.84,46.06,85500.0,33.1735,33.3254,33.1663,33.3254,85500.0
2013-01-31 12:30:00,46.08,46.27,46.02,46.13,231500.0,33.3399,33.4774,33.2965,33.3761,231500.0
2013-01-31 13:00:00,46.15,46.15,46.0,46.03,116000.0,33.3905,33.3905,33.282,33.3037,116000.0
2013-01-31 13:30:00,46.02,46.11,46.01,46.06,107000.0,33.2965,33.3616,33.2893,33.3254,107000.0
2013-01-31 14:00:00,46.07,46.11,46.0,46.11,143500.0,33.3327,33.3616,33.282,33.3616,143500.0
2013-01-31 14:30:00,46.11,46.24,46.11,46.14,166000.0,33.3616,33.4557,33.3616,33.3833,166000.0
2013-01-31 15:00:00,46.13,46.14,45.89,45.94,257500.0,33.3761,33.3833,33.2024,33.2386,257500.0
2013-01-31 15:30:00,45.93,46.01,45.84,45.85,518500.0,33.2314,33.2893,33.1663,33.1735,518500.0
2013-02-01 09:30:00,46.36,46.36,45.92,45.94,247000.0,33.5425,33.5425,33.2241,33.2386,247000.0
2013-02-01 10:00:00,45.94,45.96,45.85,45.94,464000.0,33.2386,33.2531,33.1735,33.2386,464000.0
2013-02-01 10:30:00,45.94,46.02,45.91,45.98,147000.0,33.2386,33.2965,33.2169,33.2675,147000.0
2013-02-01 11:00:00,45.96,45.98,45.91,45.97,142500.0,33.2531,33.2675,33.2169,33.2603,142500.0
2013-02-01 11:30:00,45.96,45.98,45.85,45.96,282500.0,33.2531,33.2675,33.1735,33.2531,282500.0
2013-02-01 12:00:00,45.96,45.98,45.88,45.96,193500.0,33.2531,33.2675,33.1952,33.2531,193500.0
2013-02-01 12:30:00,45.96,45.99,45.89,45.97,118000.0,33.2531,33.2748,33.2024,33.2603,118000.0
2013-02-01 13:00:00,45.96,46.07,45.94,46.04,131500.0,33.2531,33.3327,33.2386,33.311,131500.0
2013-02-01 13:30:00,46.02,46.11,46.01,46.07,195000.0,33.2965,33.3616,33.2893,33.3327,195000.0
2013-02-01 14:00:00,46.09,46.11,45.98,46.03,156500.0,33.3471,33.3616,33.2675,33.3037,156500.0
2013-02-01 14:30:00,46.05,46.15,45.99,46.07,160500.0,33.3182,33.3905,33.2748,33.3327,160500.0
2013-02-01 15:00:00,46.07,46.08,45.93,45.93,246500.0,33.3327,33.3399,33.2314,33.2314,246500.0
2013-02-01 15:30:00,45.94,46.02,45.91,45.98,814500.0,33.2386,33.2965,33.2169,33.2675,814500.0
2013-02-04 09:30:00,45.88,45.88,45.64,45.8,931500.0,33.1952,33.1952,33.0215,33.1373,931500.0
2013-02-04 10:00:00,45.78,45.99,45.75,45.98,194000.0,33.1228,33.2748,33.1011,33.2675,194000.0
2013-02-04 10:30:00,45.98,46.02,45.94,45.97,195500.0,33.2675,33.2965,33.2386,33.2603,195500.0
2013-02-04 11:00:00,45.98,46.02,45.95,45.99,123000.0,33.2675,33.2965,33.2458,33.2748,123000.0
2013-02-04 11:30:00,45.98,46.02,45.77,45.79,139500.0,33.2675,33.2965,33.1156,33.1301,139500.0
2013-02-04 12:00:00,45.78,45.9,45.77,45.86,240500.0,33.1228,33.2097,33.1156,33.1807,240500.0
2013-02-04 12:30:00,45.86,45.91,45.79,45.85,97500.0,33.1807,33.2169,33.1301,33.1735,97500.0
2013-02-04 13:00:00,45.84,45.86,45.78,45.78,124000.0,33.1663,33.1807,33.1228,33.1228,124000.0
2013-02-04 13:30:00,45.78,45.85,45.73,45.76,188500.0,33.1228,33.1735,33.0867,33.1084,188500.0
2013-02-04 14:00:00,45.77,45.8,45.69,45.8,182500.0,33.1156,33.1373,33.0577,33.1373,182500.0
2013-02-04 14:30:00,45.8,45.89,45.77,45.88,220500.0,33.1373,33.2024,33.1156,33.1952,220500.0
2013-02-04 15:00:00,45.88,45.88,45.76,45.8,327000.0,33.1952,33.1952,33.1084,33.1373,327000.0
2013-02-04 15:30:00,45.79,45.81,45.71,45.79,633500.0,33.1301,33.1445,33.0722,33.1301,633500.0
2013-02-05 09:30:00,45.99,46.16,45.8,46.03,310500.0,33.2748,33.3978,33.1373,33.3037,310500.0
2013-02-05 10:00:00,46.03,46.14,45.95,46.03,178000.0,33.3037,33.3833,33.2458,33.3037,178000.0
2013-02-05 10:30:00,46.02,46.09,45.89,45.9,237500.0,33.2965,33.3471,33.2024,33.2097,237500.0
2013-02-05 11:00:00,45.9,46.02,45.74,45.8,207500.0,33.2097,33.2965,33.0939,33.1373,207500.0
2013-02-05 11:30:00,45.8,45.88,45.72,45.88,159500.0,33.1373,33.1952,33.0794,33.1952,159500.0
2013-02-05 12:00:00,45.9,45.97,45.59,45.61,150000.0,33.2097,33.2603,32.9854,32.9998,150000.0
2013-02-05 12:30:00,45.61,45.71,45.55,45.69,176500.0,32.9998,33.0722,32.9564,33.0577,176500.0
2013-02-05 13:00:00,45.7,45.74,45.6,45.7,205500.0,33.065,33.0939,32.9926,33.065,205500.0
2013-02-05 13:30:00,45.69,45.75,45.64,45.66,118500.0,33.0577,33.1011,33.0215,33.036,118500.0
2013-02-05 14:00:00,45.66,45.85,45.65,45.72,133500.0,33.036,33.1735,33.0288,33.0794,133500.0
2013-02-05 14:30:00,45.73,45.75,45.45,45.55,265500.0,33.0867,33.1011,32.8841,32.9564,265500.0
2013-02-05 15:00:00,45.54,45.63,45.49,45.51,295000.0,32.9492,33.0143,32.913,32.9275,295000.0
2013-02-05 15:30:00,45.53,45.6,45.45,45.5,608000.0,32.942,32.9926,32.8841,32.9203,608000.0
2013-02-06 09:30:00,45.18,45.54,45.11,45.53,311500.0,32.6887,32.9492,32.6381,32.942,311500.0
2013-02-06 10:00:00,45.54,45.58,45.47,45.48,176000.0,32.9492,32.9781,32.8985,32.9058,176000.0
2013-02-06 10:30:00,45.47,45.5,45.33,45.35,126000.0,32.8985,32.9203,32.7973,32.8117,126000.0
2013-02-06 11:00:00,45.37,45.59,45.37,45.56,115500.0,32.8262,32.9854,32.8262,32.9637,115500.0
2013-02-06 11:30:00,45.55,45.58,45.43,45.46,64000.0,32.9564,32.9781,32.8696,32.8913,64000.0
2013-02-06 12:00:00,45.45,45.51,45.34,45.35,58500.0,32.8841,32.9275,32.8045,32.8117,58500.0
2013-02-06 12:30:00,45.34,45.38,45.31,45.33,112000.0,32.8045,32.8334,32.7828,32.7973,112000.0
2013-02-06 13:00:00,45.34,45.38,45.26,45.32,129500.0,32.8045,32.8334,32.7466,32.79,129500.0
2013-02-06 13:30:00,45.3,45.3,45.19,45.21,216000.0,32.7755,32.7755,32.696,32.7104,216000.0
2013-02-06 14:00:00,45.22,45.36,45.2,45.33,136000.0,32.7177,32.819,32.7032,32.7973,136000.0
2013-02-06 14:30:00,45.33,45.34,45.06,45.13,277500.0,32.7973,32.8045,32.6019,32.6526,277500.0
2013-02-06 15:00:00,45.11,45.2,45.1,45.18,173000.0,32.6381,32.7032,32.6308,32.6887,173000.0
2013-02-06 15:30:00,45.19,45.22,45.11,45.18,404500.0,32.696,32.7177,32.6381,32.6887,404500.0
2013-02-07 09:30:00,45.46,45.69,45.27,45.48,402000.0,32.8913,33.0577,32.7538,32.9058,402000.0
2013-02-07 10:00:00,45.51,45.53,45.19,45.28,223000.0,32.9275,32.942,32.696,32.7611,223000.0
2013-02-07 10:30:00,45.25,45.28,44.91,45.0,307500.0,32.7394,32.7611,32.4934,32.5585,307500.0
2013-02-07 11:00:00,45.0,45.12,44.95,44.98,245500.0,32.5585,32.6453,32.5223,32.544,245500.0
2013-02-07 11:30:00,45.0,45.01,44.84,44.88,155000.0,32.5585,32.5657,32.4427,32.4717,155000.0
2013-02-07 12:00:00,44.89,45.02,44.85,44.95,77500.0,32.4789,32.573,32.45,32.5223,77500.0
2013-02-07 12:30:00,44.95,45.05,44.92,44.95,96500.0,32.5223,32.5947,32.5006,32.5223,96500.0
2013-02-07 13:00:00,44.92,45.04,44.91,44.99,79000.0,32.5006,32.5874,32.4934,32.5513,79000.0
2013-02-07 13:30:00,44.99,45.22,44.99,45.21,154000.0,32.5513,32.7177,32.5513,32.7104,154000.0
2013-02-07 14:00:00,45.2,45.24,45.07,45.09,187500.0,32.7032,32.7321,32.6091,32.6236,187500.0
2013-02-07 14:30:00,45.09,45.1,44.96,45.07,200000.0,32.6236,32.6308,32.5296,32.6091,200000.0
2013-02-07 15:00:00,45.07,45.1,44.97,45.01,215500.0,32.6091,32.6308,32.5368,32.5657,215500.0
2013-02-07 15:30:00,45.01,45.1,44.98,45.06,493000.0,32.5657,32.6308,32.544,32.6019,493000.0
2013-02-08 09:30:00,45.08,45.21,44.82,45.02,272000.0,32.6164,32.7104,32.4283,32.573,272000.0
2013-02-08 10:00:00,45.04,45.05,44.8,44.94,324500.0,32.5874,32.5947,32.4138,32.5151,324500.0
2013-02-08 10:30:00,44.96,45.29,44.94,45.08,280000.0,32.5296,32.7683,32.5151,32.6164,280000.0
2013-02-08 11:00:00,45.09,45.29,45.06,45.26,141500.0,32.6236,32.7683,32.6019,32.7466,141500.0
2013-02-08 11:30:00,45.25,45.41,45.16,45.38,149500.0,32.7394,32.8551,32.6743,32.8334,149500.0
2013-02-08 12:00:00,45.4,45.4,45.16,45.18,145000.0,32.8479,32.8479,32.6743,32.6887,145000.0
2013-02-08 12:30:00,45.16,45.22,45.11,45.15,218000.0,32.6743,32.7177,32.6381,32.667,218000.0
2013-02-08 13:00:00,45.15,45.23,45.13,45.15,66500.0,32.667,32.7249,32.6526,32.667,66500.0
2013-02-08 13:30:00,45.13,45.2,45.12,45.2,95500.0,32.6526,32.7032,32.6453,32.7032,95500.0
2013-02-08 14:00:00,45.2,45.21,45.14,45.15,100000.0,32.7032,32.7104,32.6598,32.667,100000.0
2013-02-08 14:30:00,45.16,45.2,45.13,45.16,89500.0,32.6743,32.7032,32.6526,32.6743,89500.0
2013-02-08 15:00:00,45.17,45.3,45.12,45.25,102500.0,32.6815,32.7755,32.6453,32.7394,102500.0
2013-02-08 15:30:00,45.24,45.26,45.17,45.23,211000.0,32.7321,32.7466,32.6815,32.7249,211000.0
2013-02-11 09:30:00,45.24,45.36,45.05,45.14,142000.0,32.7321,32.819,32.5947,32.6598,142000.0
2013-02-11 10:00:00,45.14,45.33,45.11,45.19,113000.0,32.6598,32.7973,32.6381,32.696,113000.0
2013-02-11 10:30:00,45.22,45.41,45.15,45.35,190000.0,32.7177,32.8551,32.667,32.8117,190000.0
2013-02-11 11:00:00,45.34,45.47,44.96,44.98,293000.0,32.8045,32.8985,32.5296,32.544,293000.0
2013-02-11 11:30:00,44.95,45.08,44.88,44.94,146500.0,32.5223,32.6164,32.4717,32.5151,146500.0
2013-02-11 12:00:00,44.93,45.01,44.91,44.95,67500.0,32.5078,32.5657,32.4934,32.5223,67500.0
2013-02-11 12:30:00,44.93,44.95,44.86,44.89,86500.0,32.5078,32.5223,32.4572,32.4789,86500.0
2013-02-11 13:00:00,44.89,44.97,44.89,44.95,53500.0,32.4789,32.5368,32.4789,32.5223,53500.0
2013-02-11 13:30:00,44.94,45.02,44.94,45.02,36500.0,32.5151,32.573,32.5151,32.573,36500.0
2013-02-11 14:00:00,45.01,45.09,44.99,45.02,67000.0,32.5657,32.6236,32.5513,32.573,67000.0
2013-02-11 14:30:00,45.04,45.16,45.01,45.13,84500.0,32.5874,32.6743,32.5657,32.6526,84500.0
2013-02-11 15:00:00,45.12,45.2,45.1,45.12,110500.0,32.6453,32.7032,32.6308,32.6453,110500.0
2013-02-11 15:30:00,45.12,45.18,45.11,45.11,194000.0,32.6453,32.6887,32.6381,32.6381,194000.0
2013-02-12 09:30:00,45.34,45.34,44.87,44.95,248500.0,32.8045,32.8045,32.4644,32.5223,248500.0
2013-02-12 10:00:00,44.96,45.0,44.6,44.6,803500.0,32.5296,32.5585,32.2691,32.2691,803500.0
2013-02-12 10:30:00,44.6,44.66,44.48,44.54,551500.0,32.2691,32.3125,32.1823,32.2257,551500.0
2013-02-12 11:00:00,44.54,44.62,44.44,44.49,312500.0,32.2257,32.2836,32.1533,32.1895,312500.0
2013-02-12 11:30:00,44.47,44.62,44.43,44.43,308500.0,32.175,32.2836,32.1461,32.1461,308500.0
2013-02-12 12:00:00,44.45,44.52,44.33,44.39,307500.0,32.1606,32.2112,32.0737,32.1171,307500.0
2013-02-12 12:30:00,44.4,44.43,44.33,44.43,182000.0,32.1244,32.1461,32.0737,32.1461,182000.0
2013-02-12 13:00:00,44.43,44.43,44.34,44.35,196500.0,32.1461,32.1461,32.081,32.0882,196500.0
2013-02-12 13:30:00,44.35,44.42,44.34,44.38,263500.0,32.0882,32.1389,32.081,32.1099,263500.0
2013-02-12 14:00:00,44.38,44.39,44.11,44.16,333500.0,32.1099,32.1171,31.9146,31.9507,333500.0
2013-02-12 14:30:00,44.15,44.19,44.05,44.11,348500.0,31.9435,31.9724,31.8711,31.9146,348500.0
2013-02-12 15:00:00,44.1,44.16,44.06,44.1,366500.0,31.9073,31.9507,31.8784,31.9073,366500.0
2013-02-12 15:30:00,44.1,44.12,44.02,44.07,927000.0,31.9073,31.9218,31.8494,31.8856,927000.0
2013-02-13 09:30:00,44.14,44.38,43.71,43.91,652500.0,31.9363,32.1099,31.6251,31.7699,652500.0
2013-02-13 10:00:00,43.92,43.95,43.57,43.64,547500.0,31.7771,31.7988,31.5239,31.5745,547500.0
2013-02-13 10:30:00,43.63,43.8,43.24,43.3,800500.0,31.5673,31.6903,31.2851,31.3285,800500.0
2013-02-13 11:00:00,43.3,43.49,43.22,43.37,517000.0,31.3285,31.466,31.2706,31.3792,517000.0
2013-02-13 11:30:00,43.34,43.46,43.31,43.41,421500.0,31.3574,31.4443,31.3357,31.4081,421500.0
2013-02-13 12:00:00,43.42,43.67,43.41,43.66,264500.0,31.4153,31.5962,31.4081,31.589,264500.0
2013-02-13 12:30:00,43.65,43.65,43.52,43.54,388000.0,31.5817,31.5817,31.4877,31.5022,388000.0
2013-02-13 13:00:00,43.54,43.55,43.4,43.53,254500.0,31.5022,31.5094,31.4009,31.4949,254500.0
2013-02-13 13:30:00,43.54,43.65,43.5,43.6,145000.0,31.5022,31.5817,31.4732,31.5456,145000.0
2013-02-13 14:00:00,43.6,43.63,43.56,43.6,199500.0,31.5456,31.5673,31.5166,31.5456,199500.0
2013-02-13 14:30:00,43.61,43.63,43.53,43.61,194000.0,31.5528,31.5673,31.4949,31.5528,194000.0
2013-02-13 15:00:00,43.6,43.62,43.49,43.55,379000.0,31.5456,31.56,31.466,31.5094,379000.0
2013-02-13 15:30:00,43.58,43.63,43.44,43.57,616000.0,31.5311,31.5673,31.4298,31.5239,616000.0
2013-02-14 09:30:00,43.74,43.74,43.22,43.55,262500.0,31.705,31.705,31.328,31.5672,262500.0
2013-02-14 10:00:00,43.52,43.68,43.52,43.54,179000.0,31.5455,31.6615,31.5455,31.56,179000.0
2013-02-14 10:30:00,43.54,43.79,43.54,43.7,232500.0,31.56,31.7412,31.56,31.676,232500.0
2013-02-14 11:00:00,43.72,43.74,43.53,43.56,87000.0,31.6905,31.705,31.5527,31.5745,87000.0
2013-02-14 11:30:00,43.55,43.59,43.41,43.43,170000.0,31.5672,31.5962,31.4658,31.4803,170000.0
2013-02-14 12:00:00,43.43,43.5,43.38,43.41,123500.0,31.4803,31.531,31.444,31.4658,123500.0
2013-02-14 12:30:00,43.4,43.62,43.36,43.6,362500.0,31.4585,31.618,31.4295,31.6035,362500.0
2013-02-14 13:00:00,43.6,43.71,43.57,43.7,161500.0,31.6035,31.6832,31.5817,31.676,161500.0
2013-02-14 13:30:00,43.71,43.73,43.62,43.66,295500.0,31.6832,31.6977,31.618,31.647,295500.0
2013-02-14 14:00:00,43.67,43.78,43.61,43.76,288000.0,31.6542,31.734,31.6107,31.7195,288000.0
2013-02-14 14:30:00,43.77,43.82,43.71,43.81,253000.0,31.7267,31.7629,31.6832,31.7557,253000.0
2013-02-14 15:00:00,43.81,43.83,43.63,43.64,175500.0,31.7557,31.7702,31.6252,31.6325,175500.0
2013-02-14 15:30:00,43.65,43.7,43.56,43.58,473000.0,31.6397,31.676,31.5745,31.589,473000.0
2013-02-15 09:30:00,43.51,43.58,43.35,43.41,668000.0,31.5382,31.589,31.4223,31.4658,668000.0
2013-02-15 10:00:00,43.39,43.4,42.96,42.99,455500.0,31.4513,31.4585,31.1396,31.1613,455500.0
2013-02-15 10:30:00,42.99,43.17,42.93,43.15,659000.0,31.1613,31.2918,31.1178,31.2773,659000.0
2013-02-15 11:00:00,43.15,43.3,43.07,43.16,380000.0,31.2773,31.386,31.2193,31.2845,380000.0
2013-02-15 11:30:00,43.16,43.16,42.94,43.04,219000.0,31.2845,31.2845,31.1251,31.1976,219000.0
2013-02-15 12:00:00,43.04,43.07,42.89,42.93,263000.0,31.1976,31.2193,31.0888,31.1178,263000.0
2013-02-15 12:30:00,42.92,42.99,42.9,42.93,235000.0,31.1106,31.1613,31.0961,31.1178,235000.0
2013-02-15 13:00:00,42.94,43.04,42.91,43.01,313000.0,31.1251,31.1976,31.1033,31.1758,313000.0
2013-02-15 13:30:00,43.01,43.3,43.01,43.25,348500.0,31.1758,31.386,31.1758,31.3498,348500.0
2013-02-15 14:00:00,43.25,43.26,43.04,43.05,325500.0,31.3498,31.357,31.1976,31.2048,325500.0
2013-02-15 14:30:00,43.04,43.2,43.04,43.14,372000.0,31.1976,31.3135,31.1976,31.27,372000.0
2013-02-15 15:00:00,43.14,43.26,43.13,43.22,327000.0,31.27,31.357,31.2628,31.328,327000.0
2013-02-15 15:30:00,43.22,43.35,43.19,43.33,728000.0,31.328,31.4223,31.3063,31.4078,728000.0
2013-02-19 09:30:00,43.48,43.98,43.36,43.56,631500.0,31.5165,31.8789,31.4295,31.5745,631500.0
2013-02-19 10:00:00,43.54,43.74,43.34,43.46,427000.0,31.56,31.705,31.415,31.502,427000.0
2013-02-19 10:30:00,43.46,43.65,43.43,43.46,321500.0,31.502,31.6397,31.4803,31.502,321500.0
2013-02-19 11:00:00,43.45,43.63,43.34,43.62,312000.0,31.4948,31.6252,31.415,31.618,312000.0
2013-02-19 11:30:00,43.64,43.64,43.32,43.5,379000.0,31.6325,31.6325,31.4005,31.531,379000.0
2013-02-19 12:00:00,43.51,43.51,43.34,43.45,157000.0,31.5382,31.5382,31.415,31.4948,157000.0
2013-02-19 12:30:00,43.44,43.5,43.43,43.49,122500.0,31.4875,31.531,31.4803,31.5237,122500.0
2013-02-19 13:00:00,43.48,43.59,43.48,43.54,204500.0,31.5165,31.5962,31.5165,31.56,204500.0
2013-02-19 13:30:00,43.53,43.59,43.49,43.58,201000.0,31.5527,31.5962,31.5237,31.589,201000.0
2013-02-19 14:00:00,43.58,43.67,43.58,43.59,295500.0,31.589,31.6542,31.589,31.5962,295500.0
2013-02-19 14:30:00,43.59,43.67,43.58,43.64,287500.0,31.5962,31.6542,31.589,31.6325,287500.0
2013-02-19 15:00:00,43.64,43.7,43.61,43.68,559500.0,31.6325,31.676,31.6107,31.6615,559500.0
2013-02-19 15:30:00,43.69,43.7,43.64,43.7,897500.0,31.6687,31.676,31.6325,31.676,897500.0
2013-02-20 09:30:00,43.39,43.39,41.69,41.75,1988500.0,31.4513,31.4513,30.219,30.2625,1988500.0
2013-02-20 10:00:00,41.8,42.34,41.69,42.2,1877000.0,30.2988,30.6902,30.219,30.5887,1877000.0
2013-02-20 10:30:00,42.22,42.34,41.81,41.89,829500.0,30.6032,30.6902,30.306,30.364,829500.0
2013-02-20 11:00:00,41.86,41.92,41.47,41.62,1152000.0,30.3422,30.3857,30.0595,30.1683,1152000.0
2013-02-20 11:30:00,41.58,41.69,41.26,41.62,775000.0,30.1393,30.219,29.9073,30.1683,775000.0
2013-02-20 12:00:00,41.6,41.73,41.51,41.66,431000.0,30.1538,30.248,30.0885,30.1973,431000.0
2013-02-20 12:30:00,41.65,41.84,41.61,41.77,361500.0,30.19,30.3277,30.161,30.277,361500.0
2013-02-20 13:00:00,41.75,41.79,41.63,41.69,370000.0,30.2625,30.2915,30.1755,30.219,370000.0
2013-02-20 13:30:00,41.7,41.8,41.67,41.73,602500.0,30.2263,30.2988,30.2045,30.248,602500.0
2013-02-20 14:00:00,41.72,41.87,41.62,41.68,562500.0,30.2408,30.3495,30.1683,30.2118,562500.0
2013-02-20 14:30:00,41.67,41.76,41.43,41.53,554500.0,30.2045,30.2698,30.0306,30.103,554500.0
2013-02-20 15:00:00,41.53,41.53,41.3,41.38,952000.0,30.103,30.103,29.9363,29.9943,952000.0
2013-02-20 15:30:00,41.38,41.52,41.26,41.43,2154500.0,29.9943,30.0958,29.9073,30.0306,2154500.0
2013-02-21 09:30:00,40.64,40.82,39.92,40.39,2943000.0,29.4579,29.5884,28.936,29.2767,2943000.0
2013-02-21 10:00:00,40.38,40.94,40.27,40.9,1032000.0,29.2695,29.6754,29.1897,29.6464,1032000.0
2013-02-21 10:30:00,40.92,40.92,40.71,40.73,453500.0,29.6609,29.6609,29.5087,29.5232,453500.0
2013-02-21 11:00:00,40.73,40.8,40.53,40.56,398500.0,29.5232,29.5739,29.3782,29.3999,398500.0
2013-02-21 11:30:00,40.54,40.59,40.41,40.49,541500.0,29.3854,29.4217,29.2912,29.3492,541500.0
2013-02-21 12:00:00,40.49,40.49,40.28,40.33,413000.0,29.3492,29.3492,29.197,29.2332,413000.0
2013-02-21 12:30:00,40.34,40.41,40.16,40.32,328000.0,29.2405,29.2912,29.11,29.226,328000.0
2013-02-21 13:00:00,40.32,40.36,40.18,40.33,246500.0,29.226,29.255,29.1245,29.2332,246500.0
2013-02-21 13:30:00,40.32,40.36,40.23,40.34,389500.0,29.226,29.255,29.1607,29.2405,389500.0
2013-02-21 14:00:00,40.32,40.33,40.19,40.32,334000.0,29.226,29.2332,29.1317,29.226,334000.0
2013-02-21 14:30:00,40.34,40.63,40.31,40.63,289000.0,29.2405,29.4507,29.2187,29.4507,289000.0
2013-02-21 15:00:00,40.63,40.94,40.54,40.91,701500.0,29.4507,29.6754,29.3854,29.6536,701500.0
2013-02-21 15:30:00,40.91,41.04,40.74,40.77,1362000.0,29.6536,29.7479,29.5304,29.5522,1362000.0
2013-02-22 09:30:00,40.74,40.78,39.96,39.98,1618000.0,29.5304,29.5594,28.965,28.9795,1618000.0
2013-02-22 10:00:00,39.96,40.31,39.8,40.22,1092500.0,28.965,29.2187,28.849,29.1535,1092500.0
2013-02-22 10:30:00,40.24,40.24,39.92,39.92,407500.0,29.168,29.168,28.936,28.936,407500.0
2013-02-22 11:00:00,39.93,40.2,39.88,40.19,476000.0,28.9433,29.139,28.907,29.1317,476000.0
2013-02-22 11:30:00,40.17,40.22,40.1,40.15,213000.0,29.1172,29.1535,29.0665,29.1027,213000.0
2013-02-22 12:00:00,40.15,40.21,39.98,40.12,262000.0,29.1027,29.1462,28.9795,29.081,262000.0
2013-02-22 12:30:00,40.12,40.33,40.1,40.32,423500.0,29.081,29.2332,29.0665,29.226,423500.0
2013-02-22 13:00:00,40.32,40.38,40.25,40.29,382500.0,29.226,29.2695,29.1752,29.2042,382500.0
2013-02-22 13:30:00,40.29,40.44,40.27,40.36,465000.0,29.2042,29.313,29.1897,29.255,465000.0
2013-02-22 14:00:00,40.37,40.38,40.2,40.27,273500.0,29.2622,29.2695,29.139,29.1897,273500.0
2013-02-22 14:30:00,40.28,40.34,40.23,40.3,249500.0,29.197,29.2405,29.1607,29.2115,249500.0
2013-02-22 15:00:00,40.3,40.32,40.22,40.3,456500.0,29.2115,29.226,29.1535,29.2115,456500.0
2013-02-22 15:30:00,40.3,40.33,40.27,40.3,795000.0,29.2115,29.2332,29.1897,29.2115,795000.0
2013-02-25 09:30:00,40.52,40.65,40.0,40.39,993500.0,29.3709,29.4652,28.994,29.2767,993500.0
2013-02-25 10:00:00,40.39,40.5,40.29,40.3,493000.0,29.2767,29.3564,29.2042,29.2115,493000.0
2013-02-25 10:30:00,40.23,40.49,40.17,40.22,357000.0,29.1607,29.3492,29.1172,29.1535,357000.0
2013-02-25 11:00:00,40.22,40.28,40.1,40.17,364500.0,29.1535,29.197,29.0665,29.1172,364500.0
2013-02-25 11:30:00,40.15,40.22,39.9,39.95,462500.0,29.1027,29.1535,28.9215,28.9578,462500.0
2013-02-25 12:00:00,39.95,40.11,39.88,39.97,345500.0,28.9578,29.0738,28.907,28.9723,345500.0
2013-02-25 12:30:00,39.99,40.1,39.93,40.03,378000.0,28.9868,29.0665,28.9433,29.0158,378000.0
2013-02-25 13:00:00,40.04,40.11,39.93,39.98,243500.0,29.023,29.0738,28.9433,28.9795,243500.0
2013-02-25 13:30:00,39.97,40.03,39.81,39.85,400500.0,28.9723,29.0158,28.8563,28.8853,400500.0
2013-02-25 14:00:00,39.83,39.95,39.72,39.83,409500.0,28.8708,28.9578,28.7911,28.8708,409500.0
2013-02-25 14:30:00,39.84,39.95,39.75,39.88,474000.0,28.878,28.9578,28.8128,28.907,474000.0
2013-02-25 15:00:00,39.88,39.94,39.79,39.82,713500.0,28.907,28.9505,28.8418,28.8635,713500.0
2013-02-25 15:30:00,39.82,39.86,39.44,39.45,1442000.0,28.8635,28.8925,28.5881,28.5954,1442000.0
2013-02-26 09:30:00,39.61,39.74,38.95,39.16,1336500.0,28.7113,28.8056,28.2329,28.3851,1336500.0
2013-02-26 10:00:00,39.17,39.39,38.39,38.39,1715500.0,28.3924,28.5519,27.827,27.827,1715500.0
2013-02-26 10:30:00,38.42,38.53,37.96,38.34,2973500.0,27.8488,27.9285,27.5153,27.7908,2973500.0
2013-02-26 11:00:00,38.34,38.56,38.18,38.35,1160500.0,27.7908,27.9502,27.6748,27.798,1160500.0
2013-02-26 11:30:00,38.32,38.37,38.01,38.25,870000.0,27.7763,27.8125,27.5516,27.7255,870000.0
2013-02-26 12:00:00,38.25,38.48,38.19,38.27,585000.0,27.7255,27.8922,27.682,27.74,585000.0
2013-02-26 12:30:00,38.28,38.48,38.23,38.43,590500.0,27.7473,27.8922,27.711,27.856,590500.0
2013-02-26 13:00:00,38.42,38.47,38.2,38.23,660500.0,27.8488,27.885,27.6893,27.711,660500.0
2013-02-26 13:30:00,38.22,38.71,38.2,38.71,1139500.0,27.7038,28.059,27.6893,28.059,1139500.0
2013-02-26 14:00:00,38.71,38.94,38.61,38.91,830000.0,28.059,28.2257,27.9865,28.2039,830000.0
2013-02-26 14:30:00,38.91,39.09,38.87,39.03,936500.0,28.2039,28.3344,28.1749,28.2909,936500.0
2013-02-26 15:00:00,39.01,39.07,38.82,38.97,719500.0,28.2764,28.3199,28.1387,28.2474,719500.0
2013-02-26 15:30:00,38.98,39.14,38.9,39.04,1317500.0,28.2547,28.3706,28.1967,28.2982,1317500.0
2013-02-27 09:30:00,38.94,39.48,38.91,39.46,760500.0,28.2257,28.6171,28.2039,28.6026,760500.0
2013-02-27 10:00:00,39.42,39.58,39.28,39.45,656500.0,28.5736,28.6896,28.4721,28.5954,656500.0
2013-02-27 10:30:00,39.45,39.67,39.41,39.59,397000.0,28.5954,28.7548,28.5664,28.6968,397000.0
2013-02-27 11:00:00,39.61,39.79,39.53,39.59,473000.0,28.7113,28.8418,28.6533,28.6968,473000.0
2013-02-27 11:30:00,39.59,39.88,39.55,39.79,445000.0,28.6968,28.907,28.6678,28.8418,445000.0
2013-02-27 12:00:00,39.79,39.95,39.77,39.91,309000.0,28.8418,28.9578,28.8273,28.9288,309000.0
2013-02-27 12:30:00,39.91,39.98,39.81,39.94,306500.0,28.9288,28.9795,28.8563,28.9505,306500.0
2013-02-27 13:00:00,39.95,39.96,39.83,39.92,261000.0,28.9578,28.965,28.8708,28.936,261000.0
2013-02-27 13:30:00,39.93,39.98,39.85,39.92,244500.0,28.9433,28.9795,28.8853,28.936,244500.0
2013-02-27 14:00:00,39.93,39.99,39.82,39.96,357000.0,28.9433,28.9868,28.8635,28.965,357000.0
2013-02-27 14:30:00,39.95,39.99,39.89,39.98,360500.0,28.9578,28.9868,28.9143,28.9795,360500.0
2013-02-27 15:00:00,39.99,40.03,39.87,39.91,522000.0,28.9868,29.0158,28.8998,28.9288,522000.0
2013-02-27 15:30:00,39.92,39.97,39.74,39.77,916000.0,28.936,28.9723,28.8056,28.8273,916000.0
2013-02-28 09:30:00,39.67,40.12,39.53,39.85,899000.0,28.7548,29.081,28.6533,28.8853,899000.0
2013-02-28 10:00:00,39.85,40.05,39.74,40.05,595000.0,28.8853,29.0303,28.8056,29.0303,595000.0
2013-02-28 10:30:00,40.05,40.13,39.88,40.01,535500.0,29.0303,29.0882,28.907,29.0013,535500.0
2013-02-28 11:00:00,40.01,40.26,39.99,40.22,429500.0,29.0013,29.1825,28.9868,29.1535,429500.0
2013-02-28 11:30:00,40.24,40.32,40.16,40.27,468500.0,29.168,29.226,29.11,29.1897,468500.0
2013-02-28 12:00:00,40.27,40.34,40.2,40.31,229000.0,29.1897,29.2405,29.139,29.2187,229000.0
2013-02-28 12:30:00,40.31,40.42,40.24,40.32,398500.0,29.2187,29.2985,29.168,29.226,398500.0
2013-02-28 13:00:00,40.33,40.47,40.25,40.38,307000.0,29.2332,29.3347,29.1752,29.2695,307000.0
2013-02-28 13:30:00,40.4,40.44,40.34,40.38,204000.0,29.284,29.313,29.2405,29.2695,204000.0
2013-02-28 14:00:00,40.35,40.43,40.32,40.42,333000.0,29.2477,29.3057,29.226,29.2985,333000.0
2013-02-28 14:30:00,40.42,40.43,40.24,40.39,306500.0,29.2985,29.3057,29.168,29.2767,306500.0
2013-02-28 15:00:00,40.38,40.42,40.26,40.37,414500.0,29.2695,29.2985,29.1825,29.2622,414500.0
2013-02-28 15:30:00,40.37,40.41,40.17,40.17,796500.0,29.2622,29.2912,29.1172,29.1172,796500.0
2013-03-01 09:30:00,39.91,40.14,39.62,39.83,1120000.0,28.9288,29.0955,28.7186,28.8708,1120000.0
2013-03-01 10:00:00,39.87,40.26,39.87,39.95,557000.0,28.8998,29.1825,28.8998,28.9578,557000.0
2013-03-01 10:30:00,39.96,40.21,39.91,40.21,506500.0,28.965,29.1462,28.9288,29.1462,506500.0
2013-03-01 11:00:00,40.23,40.29,40.0,40.03,419000.0,29.1607,29.2042,28.994,29.0158,419000.0
2013-03-01 11:30:00,40.03,40.07,39.87,39.95,457500.0,29.0158,29.0448,28.8998,28.9578,457500.0
2013-03-01 12:00:00,39.94,40.4,39.94,40.32,374500.0,28.9505,29.284,28.9505,29.226,374500.0
2013-03-01 12:30:00,40.32,40.39,40.2,40.2,258000.0,29.226,29.2767,29.139,29.139,258000.0
2013-03-01 13:00:00,40.22,40.28,40.19,40.21,159000.0,29.1535,29.197,29.1317,29.1462,159000.0
2013-03-01 13:30:00,40.21,40.23,40.05,40.1,237500.0,29.1462,29.1607,29.0303,29.0665,237500.0
2013-03-01 14:00:00,40.12,40.2,40.0,40.04,381500.0,29.081,29.139,28.994,29.023,381500.0
2013-03-01 14:30:00,40.06,40.2,40.01,40.17,393000.0,29.0375,29.139,29.0013,29.1172,393000.0
2013-03-01 15:00:00,40.19,40.25,40.12,40.14,373500.0,29.1317,29.1752,29.081,29.0955,373500.0
2013-03-01 15:30:00,40.14,40.31,40.14,40.29,1127500.0,29.0955,29.2187,29.0955,29.2042,1127500.0
2013-03-04 09:30:00,40.2,40.23,39.71,40.2,948500.0,29.139,29.1607,28.7838,29.139,948500.0
2013-03-04 10:00:00,40.17,40.24,39.98,40.02,498000.0,29.1172,29.168,28.9795,29.0085,498000.0
2013-03-04 10:30:00,40.02,40.1,39.83,39.85,839000.0,29.0085,29.0665,28.8708,28.8853,839000.0
2013-03-04 11:00:00,39.86,40.06,39.76,39.95,755000.0,28.8925,29.0375,28.8201,28.9578,755000.0
2013-03-04 11:30:00,39.96,40.07,39.91,39.97,912500.0,28.965,29.0448,28.9288,28.9723,912500.0
2013-03-04 12:00:00,39.96,40.01,39.86,39.86,333500.0,28.965,29.0013,28.8925,28.8925,333500.0
2013-03-04 12:30:00,39.86,40.0,39.81,39.94,341500.0,28.8925,28.994,28.8563,28.9505,341500.0
2013-03-04 13:00:00,39.94,40.06,39.85,40.01,368000.0,28.9505,29.0375,28.8853,29.0013,368000.0
2013-03-04 13:30:00,40.01,40.03,39.91,39.95,404500.0,29.0013,29.0158,28.9288,28.9578,404500.0
2013-03-04 14:00:00,39.95,40.05,39.8,40.03,413000.0,28.9578,29.0303,28.849,29.0158,413000.0
2013-03-04 14:30:00,40.01,40.03,39.95,39.99,496000.0,29.0013,29.0158,28.9578,28.9868,496000.0
2013-03-04 15:00:00,39.99,40.02,39.89,39.99,632500.0,28.9868,29.0085,28.9143,28.9868,632500.0
2013-03-04 15:30:00,39.99,40.13,39.95,40.08,839500.0,28.9868,29.0882,28.9578,29.052,839500.0
2013-03-05 09:30:00,40.28,40.67,40.07,40.49,633500.0,29.197,29.4797,29.0448,29.3492,633500.0
2013-03-05 10:00:00,40.49,40.65,40.49,40.56,437000.0,29.3492,29.4652,29.3492,29.3999,437000.0
2013-03-05 10:30:00,40.57,40.59,40.43,40.45,377500.0,29.4072,29.4217,29.3057,29.3202,377500.0
2013-03-05 11:00:00,40.46,40.63,40.4,40.54,358000.0,29.3275,29.4507,29.284,29.3854,358000.0
2013-03-05 11:30:00,40.54,40.54,40.22,40.28,334000.0,29.3854,29.3854,29.1535,29.197,334000.0
2013-03-05 12:00:00,40.27,40.39,40.24,40.24,281000.0,29.1897,29.2767,29.168,29.168,281000.0
2013-03-05 12:30:00,40.24,40.33,40.2,40.25,199000.0,29.168,29.2332,29.139,29.1752,199000.0
2013-03-05 13:00:00,40.25,40.4,40.25,40.37,183000.0,29.1752,29.284,29.1752,29.2622,183000.0
2013-03-05 13:30:00,40.34,40.41,40.28,40.35,157500.0,29.2405,29.2912,29.197,29.2477,157500.0
2013-03-05 14:00:00,40.35,40.41,40.26,40.28,213500.0,29.2477,29.2912,29.1825,29.197,213500.0
2013-03-05 14:30:00,40.28,40.34,40.2,40.29,269500.0,29.197,29.2405,29.139,29.2042,269500.0
2013-03-05 15:00:00,40.29,40.35,40.21,40.31,417000.0,29.2042,29.2477,29.1462,29.2187,417000.0
2013-03-05 15:30:00,40.32,40.41,40.25,40.31,730000.0,29.226,29.2912,29.1752,29.2187,730000.0
2013-03-06 09:30:00,40.57,40.8,40.57,40.77,576000.0,29.4072,29.5739,29.4072,29.5522,576000.0
2013-03-06 10:00:00,40.75,40.88,40.67,40.75,405000.0,29.5377,29.6319,29.4797,29.5377,405000.0
2013-03-06 10:30:00,40.75,40.88,40.61,40.79,355500.0,29.5377,29.6319,29.4362,29.5667,355500.0
2013-03-06 11:00:00,40.79,40.83,40.53,40.57,282000.0,29.5667,29.5956,29.3782,29.4072,282000.0
2013-03-06 11:30:00,40.57,40.63,40.48,40.5,242500.0,29.4072,29.4507,29.3419,29.3564,242500.0
2013-03-06 12:00:00,40.5,40.52,40.34,40.38,244000.0,29.3564,29.3709,29.2405,29.2695,244000.0
2013-03-06 12:30:00,40.38,40.41,40.25,40.26,553000.0,29.2695,29.2912,29.1752,29.1825,553000.0
2013-03-06 13:00:00,40.26,40.46,40.25,40.46,462000.0,29.1825,29.3275,29.1752,29.3275,462000.0
2013-03-06 13:30:00,40.45,40.57,40.42,40.51,379000.0,29.3202,29.4072,29.2985,29.3637,379000.0
2013-03-06 14:00:00,40.53,40.58,40.41,40.55,288500.0,29.3782,29.4144,29.2912,29.3927,288500.0
2013-03-06 14:30:00,40.57,40.65,40.47,40.58,359000.0,29.4072,29.4652,29.3347,29.4144,359000.0
2013-03-06 15:00:00,40.58,40.6,40.43,40.5,440500.0,29.4144,29.4289,29.3057,29.3564,440500.0
2013-03-06 15:30:00,40.49,40.49,40.37,40.4,813000.0,29.3492,29.3492,29.2622,29.284,813000.0
2013-03-07 09:30:00,40.42,40.63,40.33,40.48,270000.0,29.2985,29.4507,29.2332,29.3419,270000.0
2013-03-07 10:00:00,40.51,40.55,40.39,40.45,240500.0,29.3637,29.3927,29.2767,29.3202,240500.0
2013-03-07 10:30:00,40.47,40.67,40.28,40.38,444000.0,29.3347,29.4797,29.197,29.2695,444000.0
2013-03-07 11:00:00,40.38,40.5,40.27,40.46,267500.0,29.2695,29.3564,29.1897,29.3275,267500.0
2013-03-07 11:30:00,40.46,40.5,40.32,40.41,315500.0,29.3275,29.3564,29.226,29.2912,315500.0
2013-03-07 12:00:00,40.41,40.45,40.22,40.27,219500.0,29.2912,29.3202,29.1535,29.1897,219500.0
2013-03-07 12:30:00,40.25,40.3,40.11,40.2,209500.0,29.1752,29.2115,29.0738,29.139,209500.0
2013-03-07 13:00:00,40.2,40.52,40.16,40.47,371000.0,29.139,29.3709,29.11,29.3347,371000.0
2013-03-07 13:30:00,40.46,40.6,40.43,40.46,318500.0,29.3275,29.4289,29.3057,29.3275,318500.0
2013-03-07 14:00:00,40.47,40.59,40.34,40.58,351500.0,29.3347,29.4217,29.2405,29.4144,351500.0
2013-03-07 14:30:00,40.58,40.59,40.47,40.48,573000.0,29.4144,29.4217,29.3347,29.3419,573000.0
2013-03-07 15:00:00,40.5,40.66,40.5,40.64,504000.0,29.3564,29.4724,29.3564,29.4579,504000.0
2013-03-07 15:30:00,40.65,40.72,40.53,40.55,807500.0,29.4652,29.5159,29.3782,29.3927,807500.0
2013-03-08 09:30:00,40.8,40.84,40.37,40.67,605500.0,29.5739,29.6029,29.2622,29.4797,605500.0
2013-03-08 10:00:00,40.7,40.71,40.54,40.56,369000.0,29.5014,29.5087,29.3854,29.3999,369000.0
2013-03-08 10:30:00,40.56,40.91,40.49,40.88,531000.0,29.3999,29.6536,29.3492,29.6319,531000.0
2013-03-08 11:00:00,40.88,40.94,40.72,40.82,374500.0,29.6319,29.6754,29.5159,29.5884,374500.0
2013-03-08 11:30:00,40.82,40.92,40.76,40.91,338000.0,29.5884,29.6609,29.5449,29.6536,338000.0
2013-03-08 12:00:00,40.94,41.03,40.87,40.96,358000.0,29.6754,29.7406,29.6246,29.6899,358000.0
2013-03-08 12:30:00,40.96,41.17,40.92,41.17,393000.0,29.6899,29.8421,29.6609,29.8421,393000.0
2013-03-08 13:00:00,41.16,41.2,41.04,41.12,285500.0,29.8348,29.8638,29.7479,29.8059,285500.0
2013-03-08 13:30:00,41.12,41.24,41.1,41.19,736000.0,29.8059,29.8928,29.7914,29.8566,736000.0
2013-03-08 14:00:00,41.19,41.32,41.18,41.32,215500.0,29.8566,29.9508,29.8493,29.9508,215500.0
2013-03-08 14:30:00,41.32,41.39,41.27,41.32,414500.0,29.9508,30.0016,29.9146,29.9508,414500.0
2013-03-08 15:00:00,41.33,41.44,41.29,41.38,425000.0,29.9581,30.0378,29.9291,29.9943,425000.0
2013-03-08 15:30:00,41.38,41.52,41.36,41.42,1128000.0,29.9943,30.0958,29.9798,30.0233,1128000.0
2013-03-11 09:30:00,41.39,41.52,41.07,41.44,494500.0,30.0016,30.0958,29.7696,30.0378,494500.0
2013-03-11 10:00:00,41.41,41.46,41.21,41.37,277000.0,30.0161,30.0523,29.8711,29.9871,277000.0
2013-03-11 10:30:00,41.4,41.66,41.29,41.32,451500.0,30.0088,30.1973,29.9291,29.9508,451500.0
2013-03-11 11:00:00,41.33,41.44,41.24,41.28,1035000.0,29.9581,30.0378,29.8928,29.9218,1035000.0
2013-03-11 11:30:00,41.29,41.34,41.23,41.31,166000.0,29.9291,29.9653,29.8856,29.9436,166000.0
2013-03-11 12:00:00,41.34,41.42,41.29,41.31,238500.0,29.9653,30.0233,29.9291,29.9436,238500.0
2013-03-11 12:30:00,41.3,41.37,41.22,41.37,231000.0,29.9363,29.9871,29.8783,29.9871,231000.0
2013-03-11 13:00:00,41.37,41.64,41.37,41.6,200000.0,29.9871,30.1828,29.9871,30.1538,200000.0
2013-03-11 13:30:00,41.6,41.66,41.5,41.63,241500.0,30.1538,30.1973,30.0813,30.1755,241500.0
2013-03-11 14:00:00,41.62,41.63,41.53,41.59,263500.0,30.1683,30.1755,30.103,30.1465,263500.0
2013-03-11 14:30:00,41.59,41.72,41.46,41.67,292000.0,30.1465,30.2408,30.0523,30.2045,292000.0
2013-03-11 15:00:00,41.66,41.71,41.63,41.64,320000.0,30.1973,30.2335,30.1755,30.1828,320000.0
2013-03-11 15:30:00,41.65,41.68,41.55,41.63,1214000.0,30.19,30.2118,30.1175,30.1755,1214000.0
2013-03-12 09:30:00,41.54,41.59,41.1,41.4,700500.0,30.1103,30.1465,29.7914,30.0088,700500.0
2013-03-12 10:00:00,41.43,41.6,41.38,41.57,518500.0,30.0306,30.1538,29.9943,30.132,518500.0
2013-03-12 10:30:00,41.59,41.59,41.2,41.29,411500.0,30.1465,30.1465,29.8638,29.9291,411500.0
2013-03-12 11:00:00,41.28,41.31,41.17,41.19,221000.0,29.9218,29.9436,29.8421,29.8566,221000.0
2013-03-12 11:30:00,41.18,41.27,41.12,41.16,439000.0,29.8493,29.9146,29.8059,29.8348,439000.0
2013-03-12 12:00:00,41.16,41.22,41.14,41.2,323000.0,29.8348,29.8783,29.8203,29.8638,323000.0
2013-03-12 12:30:00,41.19,41.38,41.19,41.36,187000.0,29.8566,29.9943,29.8566,29.9798,187000.0
2013-03-12 13:00:00,41.34,41.41,41.3,41.4,176500.0,29.9653,30.0161,29.9363,30.0088,176500.0
2013-03-12 13:30:00,41.4,41.41,41.24,41.29,278000.0,30.0088,30.0161,29.8928,29.9291,278000.0
2013-03-12 14:00:00,41.29,41.34,41.26,41.32,228000.0,29.9291,29.9653,29.9073,29.9508,228000.0
2013-03-12 14:30:00,41.33,41.4,41.32,41.36,206000.0,29.9581,30.0088,29.9508,29.9798,206000.0
2013-03-12 15:00:00,41.36,41.4,41.32,41.38,306500.0,29.9798,30.0088,29.9508,29.9943,306500.0
2013-03-12 15:30:00,41.38,41.46,41.35,41.35,461500.0,29.9943,30.0523,29.9726,29.9726,461500.0
2013-03-13 09:30:00,41.41,41.59,41.07,41.59,917000.0,30.0161,30.1465,29.7696,30.1465,917000.0
2013-03-13 10:00:00,41.58,41.59,41.32,41.34,423500.0,30.1393,30.1465,29.9508,29.9653,423500.0
2013-03-13 10:30:00,41.34,41.36,41.2,41.23,365000.0,29.9653,29.9798,29.8638,29.8856,365000.0
2013-03-13 11:00:00,41.23,41.32,41.21,41.24,653500.0,29.8856,29.9508,29.8711,29.8928,653500.0
2013-03-13 11:30:00,41.22,41.26,41.13,41.18,144000.0,29.8783,29.9073,29.8131,29.8493,144000.0
2013-03-13 12:00:00,41.18,41.29,41.15,41.27,171000.0,29.8493,29.9291,29.8276,29.9146,171000.0
2013-03-13 12:30:00,41.25,41.32,41.24,41.26,129000.0,29.9001,29.9508,29.8928,29.9073,129000.0
2013-03-13 13:00:00,41.25,41.29,41.2,41.22,102000.0,29.9001,29.9291,29.8638,29.8783,102000.0
2013-03-13 13:30:00,41.2,41.25,41.15,41.17,145000.0,29.8638,29.9001,29.8276,29.8421,145000.0
2013-03-13 14:00:00,41.2,41.2,40.99,40.99,209000.0,29.8638,29.8638,29.7116,29.7116,209000.0
2013-03-13 14:30:00,41.0,41.0,40.8,40.8,335500.0,29.7189,29.7189,29.5739,29.5739,335500.0
2013-03-13 15:00:00,40.81,40.85,40.63,40.82,820500.0,29.5811,29.6101,29.4507,29.5884,820500.0
2013-03-13 15:30:00,40.81,40.87,40.76,40.79,885000.0,29.5811,29.6246,29.5449,29.5667,885000.0
2013-03-14 09:30:00,40.94,40.97,40.51,40.79,867000.0,29.6754,29.6971,29.3637,29.5667,867000.0
2013-03-14 10:00:00,40.76,40.8,40.36,40.53,552500.0,29.5449,29.5739,29.255,29.3782,552500.0
2013-03-14 10:30:00,40.53,40.63,40.43,40.57,436500.0,29.3782,29.4507,29.3057,29.4072,436500.0
2013-03-14 11:00:00,40.57,40.6,40.36,40.37,333000.0,29.4072,29.4289,29.255,29.2622,333000.0
2013-03-14 11:30:00,40.36,40.65,40.36,40.61,363000.0,29.255,29.4652,29.255,29.4362,363000.0
2013-03-14 12:00:00,40.6,40.73,40.54,40.56,310500.0,29.4289,29.5232,29.3854,29.3999,310500.0
2013-03-14 12:30:00,40.55,40.61,40.48,40.59,243500.0,29.3927,29.4362,29.3419,29.4217,243500.0
2013-03-14 13:00:00,40.59,40.63,40.55,40.58,197000.0,29.4217,29.4507,29.3927,29.4144,197000.0
2013-03-14 13:30:00,40.57,40.59,40.5,40.51,285000.0,29.4072,29.4217,29.3564,29.3637,285000.0
2013-03-14 14:00:00,40.5,40.62,40.46,40.61,302000.0,29.3564,29.4434,29.3275,29.4362,302000.0
2013-03-14 14:30:00,40.61,40.7,40.56,40.67,289000.0,29.4362,29.5014,29.3999,29.4797,289000.0
2013-03-14 15:00:00,40.67,40.73,40.64,40.69,385500.0,29.4797,29.5232,29.4579,29.4942,385500.0
2013-03-14 15:30:00,40.7,40.83,40.69,40.7,558500.0,29.5014,29.5956,29.4942,29.5014,558500.0
2013-03-15 09:30:00,40.42,40.9,40.34,40.78,1625500.0,29.2985,29.6464,29.2405,29.5594,1625500.0
2013-03-15 10:00:00,40.78,40.97,40.68,40.96,395500.0,29.5594,29.6971,29.4869,29.6899,395500.0
2013-03-15 10:30:00,40.97,41.05,40.87,40.94,324000.0,29.6971,29.7551,29.6246,29.6754,324000.0
2013-03-15 11:00:00,40.94,40.97,40.83,40.83,233000.0,29.6754,29.6971,29.5956,29.5956,233000.0
2013-03-15 11:30:00,40.82,40.92,40.81,40.88,197500.0,29.5884,29.6609,29.5811,29.6319,197500.0
2013-03-15 12:00:00,40.89,41.01,40.82,40.97,189000.0,29.6391,29.7261,29.5884,29.6971,189000.0
2013-03-15 12:30:00,40.95,41.08,40.94,40.99,218000.0,29.6826,29.7769,29.6754,29.7116,218000.0
2013-03-15 13:00:00,40.98,41.05,40.94,41.04,219500.0,29.7044,29.7551,29.6754,29.7479,219500.0
2013-03-15 13:30:00,41.04,41.06,41.0,41.04,180500.0,29.7479,29.7624,29.7189,29.7479,180500.0
2013-03-15 14:00:00,41.04,41.04,40.91,40.92,231000.0,29.7479,29.7479,29.6536,29.6609,231000.0
2013-03-15 14:30:00,40.92,40.95,40.85,40.88,342000.0,29.6609,29.6826,29.6101,29.6319,342000.0
2013-03-15 15:00:00,40.89,40.91,40.83,40.89,354500.0,29.6391,29.6536,29.5956,29.6391,354500.0
2013-03-15 15:30:00,40.88,40.98,40.84,40.9,915000.0,29.6319,29.7044,29.6029,29.6464,915000.0
2013-03-18 09:30:00,40.2,40.48,39.8,40.41,809000.0,29.139,29.3419,28.849,29.2912,809000.0
2013-03-18 10:00:00,40.41,40.43,40.21,40.37,498500.0,29.2912,29.3057,29.1462,29.2622,498500.0
2013-03-18 10:30:00,40.39,40.4,40.16,40.17,370500.0,29.2767,29.284,29.11,29.1172,370500.0
2013-03-18 11:00:00,40.17,40.26,40.15,40.23,398500.0,29.1172,29.1825,29.1027,29.1607,398500.0
2013-03-18 11:30:00,40.23,40.26,40.2,40.25,287000.0,29.1607,29.1825,29.139,29.1752,287000.0
2013-03-18 12:00:00,40.25,40.27,40.19,40.21,274500.0,29.1752,29.1897,29.1317,29.1462,274500.0
2013-03-18 12:30:00,40.2,40.42,40.19,40.41,307500.0,29.139,29.2985,29.1317,29.2912,307500.0
2013-03-18 13:00:00,40.41,40.41,40.24,40.24,324000.0,29.2912,29.2912,29.168,29.168,324000.0
2013-03-18 13:30:00,40.23,40.42,40.14,40.29,1886500.0,29.1607,29.2985,29.0955,29.2042,1886500.0
2013-03-18 14:00:00,40.3,40.6,40.3,40.54,477000.0,29.2115,29.4289,29.2115,29.3854,477000.0
2013-03-18 14:30:00,40.55,40.55,40.34,40.37,390500.0,29.3927,29.3927,29.2405,29.2622,390500.0
2013-03-18 15:00:00,40.38,40.44,40.32,40.38,430000.0,29.2695,29.313,29.226,29.2695,430000.0
2013-03-18 15:30:00,40.37,40.42,40.33,40.41,938500.0,29.2622,29.2985,29.2332,29.2912,938500.0
2013-03-19 09:30:00,40.44,40.53,40.03,40.21,341500.0,29.313,29.3782,29.0158,29.1462,341500.0
2013-03-19 10:00:00,40.2,40.2,39.8,39.83,432000.0,29.139,29.139,28.849,28.8708,432000.0
2013-03-19 10:30:00,39.83,39.86,39.69,39.74,425000.0,28.8708,28.8925,28.7693,28.8056,425000.0
2013-03-19 11:00:00,39.75,39.75,39.64,39.67,478500.0,28.8128,28.8128,28.7331,28.7548,478500.0
2013-03-19 11:30:00,39.68,39.75,39.37,39.4,737000.0,28.7621,28.8128,28.5374,28.5591,737000.0
2013-03-19 12:00:00,39.4,39.42,39.28,39.38,488500.0,28.5591,28.5736,28.4721,28.5446,488500.0
2013-03-19 12:30:00,39.38,39.4,39.22,39.22,372000.0,28.5446,28.5591,28.4286,28.4286,372000.0
2013-03-19 13:00:00,39.23,39.32,39.11,39.15,381000.0,28.4359,28.5011,28.3489,28.3779,381000.0
2013-03-19 13:30:00,39.13,39.23,39.05,39.21,333500.0,28.3634,28.4359,28.3054,28.4214,333500.0
2013-03-19 14:00:00,39.21,39.29,39.13,39.24,459500.0,28.4214,28.4794,28.3634,28.4431,459500.0
2013-03-19 14:30:00,39.25,39.34,39.11,39.12,562500.0,28.4504,28.5156,28.3489,28.3562,562500.0
2013-03-19 15:00:00,39.12,39.35,39.1,39.17,573500.0,28.3562,28.5229,28.3417,28.3924,573500.0
2013-03-19 15:30:00,39.17,39.31,39.12,39.26,898500.0,28.3924,28.4939,28.3562,28.4576,898500.0
2013-03-20 09:30:00,39.53,39.6,39.2,39.21,466500.0,28.6533,28.7041,28.4141,28.4214,466500.0
2013-03-20 10:00:00,39.21,39.3,39.15,39.26,374000.0,28.4214,28.4866,28.3779,28.4576,374000.0
2013-03-20 10:30:00,39.25,39.37,39.16,39.37,289500.0,28.4504,28.5374,28.3851,28.5374,289500.0
2013-03-20 11:00:00,39.38,39.38,39.09,39.26,308000.0,28.5446,28.5446,28.3344,28.4576,308000.0
2013-03-20 11:30:00,39.26,39.29,39.12,39.22,758000.0,28.4576,28.4794,28.3562,28.4286,758000.0
2013-03-20 12:00:00,39.22,39.25,39.16,39.2,207000.0,28.4286,28.4504,28.3851,28.4141,207000.0
2013-03-20 12:30:00,39.19,39.34,39.18,39.3,312500.0,28.4069,28.5156,28.3996,28.4866,312500.0
2013-03-20 13:00:00,39.29,39.29,39.17,39.19,173000.0,28.4794,28.4794,28.3924,28.4069,173000.0
2013-03-20 13:30:00,39.17,39.22,39.12,39.19,230500.0,28.3924,28.4286,28.3562,28.4069,230500.0
2013-03-20 14:00:00,39.19,39.32,39.16,39.32,268000.0,28.4069,28.5011,28.3851,28.5011,268000.0
2013-03-20 14:30:00,39.3,39.33,39.2,39.24,221500.0,28.4866,28.5084,28.4141,28.4431,221500.0
2013-03-20 15:00:00,39.25,39.34,39.23,39.32,252500.0,28.4504,28.5156,28.4359,28.5011,252500.0
2013-03-20 15:30:00,39.33,39.43,39.29,39.31,548000.0,28.5084,28.5809,28.4794,28.4939,548000.0
2013-03-21 09:30:00,39.1,39.19,38.88,39.17,498500.0,28.3417,28.4069,28.1822,28.3924,498500.0
2013-03-21 10:00:00,39.17,39.19,39.0,39.05,321000.0,28.3924,28.4069,28.2692,28.3054,321000.0
2013-03-21 10:30:00,39.06,39.07,38.88,38.93,337000.0,28.3127,28.3199,28.1822,28.2184,337000.0
2013-03-21 11:00:00,38.94,39.04,38.85,39.01,159000.0,28.2257,28.2982,28.1604,28.2764,159000.0
2013-03-21 11:30:00,39.0,39.1,38.99,39.0,151500.0,28.2692,28.3417,28.2619,28.2692,151500.0
2013-03-21 12:00:00,39.01,39.06,38.96,38.99,128500.0,28.2764,28.3127,28.2402,28.2619,128500.0
2013-03-21 12:30:00,39.01,39.04,38.92,38.92,92500.0,28.2764,28.2982,28.2112,28.2112,92500.0
2013-03-21 13:00:00,38.93,39.01,38.84,38.9,178500.0,28.2184,28.2764,28.1532,28.1967,178500.0
2013-03-21 13:30:00,38.89,39.0,38.89,38.93,207000.0,28.1894,28.2692,28.1894,28.2184,207000.0
2013-03-21 14:00:00,38.93,38.99,38.82,38.95,248500.0,28.2184,28.2619,28.1387,28.2329,248500.0
2013-03-21 14:30:00,38.96,38.96,38.87,38.9,262500.0,28.2402,28.2402,28.1749,28.1967,262500.0
2013-03-21 15:00:00,38.89,38.94,38.84,38.92,327500.0,28.1894,28.2257,28.1532,28.2112,327500.0
2013-03-21 15:30:00,38.92,38.93,38.75,38.77,950000.0,28.2112,28.2184,28.088,28.1025,950000.0
2013-03-22 09:30:00,38.91,38.97,38.61,38.67,393500.0,28.2039,28.2474,27.9865,28.03,393500.0
2013-03-22 10:00:00,38.69,38.82,38.63,38.67,228000.0,28.0445,28.1387,28.001,28.03,228000.0
2013-03-22 10:30:00,38.69,38.77,38.64,38.68,237500.0,28.0445,28.1025,28.0082,28.0372,237500.0
2013-03-22 11:00:00,38.68,38.71,38.6,38.63,319000.0,28.0372,28.059,27.9792,28.001,319000.0
2013-03-22 11:30:00,38.62,38.7,38.54,38.56,309500.0,27.9937,28.0517,27.9357,27.9502,309500.0
2013-03-22 12:00:00,38.57,38.57,38.46,38.53,207500.0,27.9575,27.9575,27.8777,27.9285,207500.0
2013-03-22 12:30:00,38.53,38.64,38.52,38.56,189000.0,27.9285,28.0082,27.9212,27.9502,189000.0
2013-03-22 13:00:00,38.55,38.6,38.51,38.58,247500.0,27.943,27.9792,27.914,27.9647,247500.0
2013-03-22 13:30:00,38.59,38.59,38.48,38.53,173000.0,27.972,27.972,27.8922,27.9285,173000.0
2013-03-22 14:00:00,38.54,38.56,38.49,38.55,150500.0,27.9357,27.9502,27.8995,27.943,150500.0
2013-03-22 14:30:00,38.55,38.65,38.53,38.58,250000.0,27.943,28.0155,27.9285,27.9647,250000.0
2013-03-22 15:00:00,38.58,38.64,38.56,38.57,235000.0,27.9647,28.0082,27.9502,27.9575,235000.0
2013-03-22 15:30:00,38.57,38.66,38.57,38.64,544500.0,27.9575,28.0227,27.9575,28.0082,544500.0
2013-03-25 09:30:00,38.8,38.87,38.46,38.78,524000.0,28.1242,28.1749,27.8777,28.1097,524000.0
2013-03-25 10:00:00,38.77,38.86,38.68,38.73,390000.0,28.1025,28.1677,28.0372,28.0735,390000.0
2013-03-25 10:30:00,38.73,38.79,38.5,38.51,479000.0,28.0735,28.117,27.9067,27.914,479000.0
2013-03-25 11:00:00,38.52,38.56,38.23,38.24,511000.0,27.9212,27.9502,27.711,27.7183,511000.0
2013-03-25 11:30:00,38.25,38.46,38.24,38.35,198000.0,27.7255,27.8777,27.7183,27.798,198000.0
2013-03-25 12:00:00,38.36,38.41,38.23,38.27,626500.0,27.8053,27.8415,27.711,27.74,626500.0
2013-03-25 12:30:00,38.27,38.31,38.14,38.15,622500.0,27.74,27.769,27.6458,27.653,622500.0
2013-03-25 13:00:00,38.15,38.16,38.02,38.1,274000.0,27.653,27.6603,27.5588,27.6168,274000.0
2013-03-25 13:30:00,38.1,38.29,38.04,38.22,184000.0,27.6168,27.7545,27.5733,27.7038,184000.0
2013-03-25 14:00:00,38.21,38.22,38.03,38.1,207000.0,27.6965,27.7038,27.5661,27.6168,207000.0
2013-03-25 14:30:00,38.09,38.17,38.02,38.13,240500.0,27.6096,27.6675,27.5588,27.6385,240500.0
2013-03-25 15:00:00,38.12,38.23,38.07,38.18,336500.0,27.6313,27.711,27.5951,27.6748,336500.0
2013-03-25 15:30:00,38.18,38.35,38.17,38.3,835500.0,27.6748,27.798,27.6675,27.7618,835500.0
2013-03-26 09:30:00,38.5,38.67,38.37,38.53,314500.0,27.9067,28.03,27.8125,27.9285,314500.0
2013-03-26 10:00:00,38.5,38.68,38.4,38.48,410000.0,27.9067,28.0372,27.8343,27.8922,410000.0
2013-03-26 10:30:00,38.48,38.56,38.23,38.28,500500.0,27.8922,27.9502,27.711,27.7473,500500.0
2013-03-26 11:00:00,38.28,38.34,38.2,38.2,265000.0,27.7473,27.7908,27.6893,27.6893,265000.0
2013-03-26 11:30:00,38.2,38.24,38.06,38.12,247500.0,27.6893,27.7183,27.5878,27.6313,247500.0
2013-03-26 12:00:00,38.12,38.25,38.12,38.24,632000.0,27.6313,27.7255,27.6313,27.7183,632000.0
2013-03-26 12:30:00,38.25,38.28,38.18,38.22,72000.0,27.7255,27.7473,27.6748,27.7038,72000.0
2013-03-26 13:00:00,38.23,38.32,38.22,38.29,162500.0,27.711,27.7763,27.7038,27.7545,162500.0
2013-03-26 13:30:00,38.27,38.33,38.23,38.32,102500.0,27.74,27.7835,27.711,27.7763,102500.0
2013-03-26 14:00:00,38.31,38.39,38.28,38.37,118000.0,27.769,27.827,27.7473,27.8125,118000.0
2013-03-26 14:30:00,38.35,38.47,38.29,38.47,208500.0,27.798,27.885,27.7545,27.885,208500.0
2013-03-26 15:00:00,38.46,38.55,38.42,38.54,283500.0,27.8777,27.943,27.8488,27.9357,283500.0
2013-03-26 15:30:00,38.54,38.7,38.49,38.65,1053000.0,27.9357,28.0517,27.8995,28.0155,1053000.0
2013-03-27 09:30:00,38.25,38.55,38.02,38.48,1043000.0,27.7255,27.943,27.5588,27.8922,1043000.0
2013-03-27 10:00:00,38.48,38.66,38.33,38.42,296500.0,27.8922,28.0227,27.7835,27.8488,296500.0
2013-03-27 10:30:00,38.43,38.49,38.34,38.35,359000.0,27.856,27.8995,27.7908,27.798,359000.0
2013-03-27 11:00:00,38.37,38.46,38.25,38.46,305500.0,27.8125,27.8777,27.7255,27.8777,305500.0
2013-03-27 11:30:00,38.47,38.53,38.37,38.4,159000.0,27.885,27.9285,27.8125,27.8343,159000.0
2013-03-27 12:00:00,38.39,38.39,38.2,38.24,230500.0,27.827,27.827,27.6893,27.7183,230500.0
2013-03-27 12:30:00,38.23,38.31,38.19,38.22,161500.0,27.711,27.769,27.682,27.7038,161500.0
2013-03-27 13:00:00,38.22,38.24,38.14,38.15,119500.0,27.7038,27.7183,27.6458,27.653,119500.0
2013-03-27 13:30:00,38.17,38.29,38.16,38.24,207000.0,27.6675,27.7545,27.6603,27.7183,207000.0
2013-03-27 14:00:00,38.25,38.3,38.22,38.28,193500.0,27.7255,27.7618,27.7038,27.7473,193500.0
2013-03-27 14:30:00,38.27,38.28,38.21,38.25,182500.0,27.74,27.7473,27.6965,27.7255,182500.0
2013-03-27 15:00:00,38.25,38.31,38.2,38.28,316500.0,27.7255,27.769,27.6893,27.7473,316500.0
2013-03-27 15:30:00,38.29,38.38,38.24,38.35,1207000.0,27.7545,27.8198,27.7183,27.798,1207000.0
2013-03-28 09:30:00,38.36,38.79,38.25,38.29,546000.0,27.8053,28.117,27.7255,27.7545,546000.0
2013-03-28 10:00:00,38.3,38.51,38.24,38.42,196500.0,27.7618,27.914,27.7183,27.8488,196500.0
2013-03-28 10:30:00,38.48,38.56,38.44,38.54,112000.0,27.8922,27.9502,27.8633,27.9357,112000.0
2013-03-28 11:00:00,38.55,38.59,38.41,38.56,188000.0,27.943,27.972,27.8415,27.9502,188000.0
2013-03-28 11:30:00,38.58,38.6,38.47,38.54,141500.0,27.9647,27.9792,27.885,27.9357,141500.0
2013-03-28 12:00:00,38.52,38.53,38.12,38.21,513000.0,27.9212,27.9285,27.6313,27.6965,513000.0
2013-03-28 12:30:00,38.23,38.33,38.19,38.27,217500.0,27.711,27.7835,27.682,27.74,217500.0
2013-03-28 13:00:00,38.26,38.26,38.06,38.06,195500.0,27.7328,27.7328,27.5878,27.5878,195500.0
2013-03-28 13:30:00,38.06,38.14,37.95,38.14,358000.0,27.5878,27.6458,27.5081,27.6458,358000.0
2013-03-28 14:00:00,38.14,38.17,38.08,38.12,149500.0,27.6458,27.6675,27.6023,27.6313,149500.0
2013-03-28 14:30:00,38.12,38.13,38.0,38.02,259000.0,27.6313,27.6385,27.5443,27.5588,259000.0
2013-03-28 15:00:00,38.02,38.04,37.99,38.02,641000.0,27.5588,27.5733,27.5371,27.5588,641000.0
2013-03-28 15:30:00,38.04,38.12,38.0,38.07,895000.0,27.5733,27.6313,27.5443,27.5951,895000.0
2013-04-01 09:30:00,37.96,37.98,37.71,37.89,829500.0,27.5153,27.5298,27.3341,27.4646,829500.0
2013-04-01 10:00:00,37.9,38.03,37.76,37.99,386500.0,27.4718,27.5661,27.3704,27.5371,386500.0
2013-04-01 10:30:00,37.99,38.02,37.88,37.92,299500.0,27.5371,27.5588,27.4573,27.4863,299500.0
2013-04-01 11:00:00,37.92,37.95,37.86,37.93,268500.0,27.4863,27.5081,27.4428,27.4936,268500.0
2013-04-01 11:30:00,37.93,37.96,37.86,37.89,310000.0,27.4936,27.5153,27.4428,27.4646,310000.0
2013-04-01 12:00:00,37.87,37.91,37.86,37.86,277000.0,27.4501,27.4791,27.4428,27.4428,277000.0
2013-04-01 12:30:00,37.86,37.91,37.83,37.9,227000.0,27.4428,27.4791,27.4211,27.4718,227000.0
2013-04-01 13:00:00,37.9,38.06,37.9,38.02,269000.0,27.4718,27.5878,27.4718,27.5588,269000.0
2013-04-01 13:30:00,38.03,38.04,37.88,37.9,239500.0,27.5661,27.5733,27.4573,27.4718,239500.0
2013-04-01 14:00:00,37.9,38.02,37.89,37.98,330000.0,27.4718,27.5588,27.4646,27.5298,330000.0
2013-04-01 14:30:00,37.98,38.02,37.9,37.98,284500.0,27.5298,27.5588,27.4718,27.5298,284500.0
2013-04-01 15:00:00,37.97,37.99,37.89,37.94,365500.0,27.5226,27.5371,27.4646,27.5008,365500.0
2013-04-01 15:30:00,37.95,38.01,37.88,38.0,756500.0,27.5081,27.5516,27.4573,27.5443,756500.0
2013-04-02 09:30:00,38.14,38.27,37.87,37.96,643000.0,27.6458,27.74,27.4501,27.5153,643000.0
2013-04-02 10:00:00,37.95,37.97,37.7,37.76,579000.0,27.5081,27.5226,27.3269,27.3704,579000.0
2013-04-02 10:30:00,37.76,37.82,37.65,37.8,524000.0,27.3704,27.4138,27.2906,27.3993,524000.0
2013-04-02 11:00:00,37.8,37.84,37.52,37.53,492000.0,27.3993,27.4283,27.1964,27.2036,492000.0
2013-04-02 11:30:00,37.53,37.57,37.47,37.48,499500.0,27.2036,27.2326,27.1601,27.1674,499500.0
2013-04-02 12:00:00,37.48,37.48,37.23,37.25,650500.0,27.1674,27.1674,26.9862,27.0007,650500.0
2013-04-02 12:30:00,37.23,37.25,37.1,37.12,569000.0,26.9862,27.0007,26.892,26.9064,569000.0
2013-04-02 13:00:00,37.14,37.2,36.99,37.08,634500.0,26.9209,26.9644,26.8122,26.8775,634500.0
2013-04-02 13:30:00,37.06,37.43,37.05,37.42,758500.0,26.863,27.1312,26.8557,27.1239,758500.0
2013-04-02 14:00:00,37.42,37.49,37.34,37.38,846500.0,27.1239,27.1746,27.0659,27.0949,846500.0
2013-04-02 14:30:00,37.38,37.38,37.19,37.22,652000.0,27.0949,27.0949,26.9572,26.9789,652000.0
2013-04-02 15:00:00,37.21,37.23,37.17,37.22,593500.0,26.9717,26.9862,26.9427,26.9789,593500.0
2013-04-02 15:30:00,37.22,37.24,37.15,37.2,975000.0,26.9789,26.9934,26.9282,26.9644,975000.0
2013-04-03 09:30:00,37.41,37.55,37.13,37.2,1139000.0,27.1167,27.2181,26.9137,26.9644,1139000.0
2013-04-03 10:00:00,37.17,37.31,37.06,37.25,1166000.0,26.9427,27.0442,26.863,27.0007,1166000.0
2013-04-03 10:30:00,37.25,37.42,37.19,37.35,777500.0,27.0007,27.1239,26.9572,27.0732,777500.0
2013-04-03 11:00:00,37.35,37.37,37.21,37.26,604000.0,27.0732,27.0877,26.9717,27.0079,604000.0
2013-04-03 11:30:00,37.26,37.3,37.16,37.18,526500.0,27.0079,27.0369,26.9354,26.9499,526500.0
2013-04-03 12:00:00,37.18,37.24,37.04,37.07,318000.0,26.9499,26.9934,26.8485,26.8702,318000.0
2013-04-03 12:30:00,37.07,37.16,37.04,37.1,390500.0,26.8702,26.9354,26.8485,26.892,390500.0
2013-04-03 13:00:00,37.11,37.12,37.01,37.1,245000.0,26.8992,26.9064,26.8267,26.892,245000.0
2013-04-03 13:30:00,37.12,37.12,36.92,36.93,390500.0,26.9064,26.9064,26.7615,26.7687,390500.0
2013-04-03 14:00:00,36.93,37.07,36.86,37.07,334500.0,26.7687,26.8702,26.718,26.8702,334500.0
2013-04-03 14:30:00,37.07,37.52,37.04,37.52,486500.0,26.8702,27.1964,26.8485,27.1964,486500.0
2013-04-03 15:00:00,37.53,37.53,37.41,37.43,545000.0,27.2036,27.2036,27.1167,27.1312,545000.0
2013-04-03 15:30:00,37.43,37.59,37.35,37.48,856000.0,27.1312,27.2471,27.0732,27.1674,856000.0
2013-04-04 09:30:00,37.4,38.0,37.39,37.97,805500.0,27.1094,27.5443,27.1022,27.5226,805500.0
2013-04-04 10:00:00,38.0,38.06,37.7,37.73,620000.0,27.5443,27.5878,27.3269,27.3486,620000.0
2013-04-04 10:30:00,37.78,37.98,37.78,37.94,590000.0,27.3849,27.5298,27.3849,27.5008,590000.0
2013-04-04 11:00:00,37.94,38.05,37.88,37.96,340500.0,27.5008,27.5806,27.4573,27.5153,340500.0
2013-04-04 11:30:00,37.96,38.03,37.86,38.01,424500.0,27.5153,27.5661,27.4428,27.5516,424500.0
2013-04-04 12:00:00,38.0,38.02,37.83,37.96,229000.0,27.5443,27.5588,27.4211,27.5153,229000.0
2013-04-04 12:30:00,37.95,38.01,37.91,37.96,165000.0,27.5081,27.5516,27.4791,27.5153,165000.0
2013-04-04 13:00:00,37.96,37.97,37.84,37.96,177500.0,27.5153,27.5226,27.4283,27.5153,177500.0
2013-04-04 13:30:00,37.96,38.1,37.94,38.03,210500.0,27.5153,27.6168,27.5008,27.5661,210500.0
2013-04-04 14:00:00,38.02,38.08,37.94,38.02,266000.0,27.5588,27.6023,27.5008,27.5588,266000.0
2013-04-04 14:30:00,38.01,38.03,37.94,38.01,260500.0,27.5516,27.5661,27.5008,27.5516,260500.0
2013-04-04 15:00:00,38.0,38.03,37.93,38.01,210000.0,27.5443,27.5661,27.4936,27.5516,210000.0
2013-04-04 15:30:00,38.02,38.03,37.96,38.01,554000.0,27.5588,27.5661,27.5153,27.5516,554000.0
2013-04-05 09:30:00,37.38,37.99,37.37,37.89,552500.0,27.0949,27.5371,27.0877,27.4646,552500.0
2013-04-05 10:00:00,37.89,37.89,37.68,37.72,333500.0,27.4646,27.4646,27.3124,27.3414,333500.0
2013-04-05 10:30:00,37.74,38.0,37.71,37.83,263000.0,27.3559,27.5443,27.3341,27.4211,263000.0
2013-04-05 11:00:00,37.84,38.06,37.81,37.93,210000.0,27.4283,27.5878,27.4066,27.4936,210000.0
2013-04-05 11:30:00,37.92,38.04,37.83,37.88,237500.0,27.4863,27.5733,27.4211,27.4573,237500.0
2013-04-05 12:00:00,37.88,37.99,37.87,37.96,315000.0,27.4573,27.5371,27.4501,27.5153,315000.0
2013-04-05 12:30:00,37.95,38.01,37.85,37.86,201500.0,27.5081,27.5516,27.4356,27.4428,201500.0
2013-04-05 13:00:00,37.88,37.92,37.86,37.89,168500.0,27.4573,27.4863,27.4428,27.4646,168500.0
2013-04-05 13:30:00,37.92,37.92,37.85,37.88,227000.0,27.4863,27.4863,27.4356,27.4573,227000.0
2013-04-05 14:00:00,37.88,38.0,37.84,37.99,354000.0,27.4573,27.5443,27.4283,27.5371,354000.0
2013-04-05 14:30:00,37.99,38.03,37.96,38.01,249500.0,27.5371,27.5661,27.5153,27.5516,249500.0
2013-04-05 15:00:00,38.0,38.01,37.9,37.93,246000.0,27.5443,27.5516,27.4718,27.4936,246000.0
2013-04-05 15:30:00,37.92,38.03,37.92,37.99,527000.0,27.4863,27.5661,27.4863,27.5371,527000.0
2013-04-08 09:30:00,37.97,38.06,37.87,37.96,302500.0,27.5226,27.5878,27.4501,27.5153,302500.0
2013-04-08 10:00:00,37.97,37.97,37.8,37.81,148500.0,27.5226,27.5226,27.3993,27.4066,148500.0
2013-04-08 10:30:00,37.82,37.89,37.71,37.77,173000.0,27.4138,27.4646,27.3341,27.3776,173000.0
2013-04-08 11:00:00,37.74,37.85,37.68,37.76,97500.0,27.3559,27.4356,27.3124,27.3704,97500.0
2013-04-08 11:30:00,37.76,37.86,37.72,37.77,73500.0,27.3704,27.4428,27.3414,27.3776,73500.0
2013-04-08 12:00:00,37.76,37.8,37.62,37.62,89500.0,27.3704,27.3993,27.2689,27.2689,89500.0
2013-04-08 12:30:00,37.62,37.76,37.6,37.67,186000.0,27.2689,27.3704,27.2544,27.3051,186000.0
2013-04-08 13:00:00,37.68,37.77,37.67,37.75,85000.0,27.3124,27.3776,27.3051,27.3631,85000.0
2013-04-08 13:30:00,37.73,37.86,37.68,37.83,87000.0,27.3486,27.4428,27.3124,27.4211,87000.0
2013-04-08 14:00:00,37.83,37.91,37.81,37.83,144500.0,27.4211,27.4791,27.4066,27.4211,144500.0
2013-04-08 14:30:00,37.82,37.85,37.74,37.78,124500.0,27.4138,27.4356,27.3559,27.3849,124500.0
2013-04-08 15:00:00,37.76,37.84,37.75,37.81,148500.0,27.3704,27.4283,27.3631,27.4066,148500.0
2013-04-08 15:30:00,37.81,37.94,37.78,37.93,278500.0,27.4066,27.5008,27.3849,27.4936,278500.0
2013-04-09 09:30:00,38.02,38.38,38.02,38.16,531000.0,27.5588,27.8198,27.5588,27.6603,531000.0
2013-04-09 10:00:00,38.17,38.48,38.17,38.47,411000.0,27.6675,27.8922,27.6675,27.885,411000.0
2013-04-09 10:30:00,38.49,38.63,38.46,38.5,559500.0,27.8995,28.001,27.8777,27.9067,559500.0
2013-04-09 11:00:00,38.51,38.64,38.46,38.58,327000.0,27.914,28.0082,27.8777,27.9647,327000.0
2013-04-09 11:30:00,38.58,38.59,38.44,38.59,139500.0,27.9647,27.972,27.8633,27.972,139500.0
2013-04-09 12:00:00,38.59,38.7,38.51,38.54,195500.0,27.972,28.0517,27.914,27.9357,195500.0
2013-04-09 12:30:00,38.55,38.62,38.4,38.42,129000.0,27.943,27.9937,27.8343,27.8488,129000.0
2013-04-09 13:00:00,38.42,38.47,38.32,38.42,140000.0,27.8488,27.885,27.7763,27.8488,140000.0
2013-04-09 13:30:00,38.43,38.47,38.2,38.28,179500.0,27.856,27.885,27.6893,27.7473,179500.0
2013-04-09 14:00:00,38.27,38.34,38.1,38.15,242000.0,27.74,27.7908,27.6168,27.653,242000.0
2013-04-09 14:30:00,38.15,38.19,38.09,38.16,258000.0,27.653,27.682,27.6096,27.6603,258000.0
2013-04-09 15:00:00,38.16,38.29,38.16,38.21,341000.0,27.6603,27.7545,27.6603,27.6965,341000.0
2013-04-09 15:30:00,38.22,38.27,38.15,38.19,444500.0,27.7038,27.74,27.653,27.682,444500.0
2013-04-10 09:30:00,38.33,38.43,37.94,38.11,428500.0,27.7835,27.856,27.5008,27.6241,428500.0
2013-04-10 10:00:00,38.08,38.2,37.94,38.16,291500.0,27.6023,27.6893,27.5008,27.6603,291500.0
2013-04-10 10:30:00,38.19,38.28,38.12,38.19,242500.0,27.682,27.7473,27.6313,27.682,242500.0
2013-04-10 11:00:00,38.19,38.2,37.9,37.95,270000.0,27.682,27.6893,27.4718,27.5081,270000.0
2013-04-10 11:30:00,37.96,37.99,37.74,37.76,345000.0,27.5153,27.5371,27.3559,27.3704,345000.0
2013-04-10 12:00:00,37.78,38.09,37.74,37.76,962500.0,27.3849,27.6096,27.3559,27.3704,962500.0
2013-04-10 12:30:00,37.83,38.09,37.81,38.0,159500.0,27.4211,27.6096,27.4066,27.5443,159500.0
2013-04-10 13:00:00,38.01,38.05,37.97,37.98,119000.0,27.5516,27.5806,27.5226,27.5298,119000.0
2013-04-10 13:30:00,37.97,38.13,37.89,38.12,196500.0,27.5226,27.6385,27.4646,27.6313,196500.0
2013-04-10 14:00:00,38.12,38.27,38.11,38.25,239500.0,27.6313,27.74,27.6241,27.7255,239500.0
2013-04-10 14:30:00,38.23,38.23,38.07,38.13,299000.0,27.711,27.711,27.5951,27.6385,299000.0
2013-04-10 15:00:00,38.14,38.18,38.1,38.13,237500.0,27.6458,27.6748,27.6168,27.6385,237500.0
2013-04-10 15:30:00,38.13,38.26,38.11,38.23,655000.0,27.6385,27.7328,27.6241,27.711,655000.0
2013-04-11 09:30:00,38.23,38.23,37.87,37.93,333000.0,27.711,27.711,27.4501,27.4936,333000.0
2013-04-11 10:00:00,37.94,37.98,37.74,37.8,283000.0,27.5008,27.5298,27.3559,27.3993,283000.0
2013-04-11 10:30:00,37.8,38.0,37.64,37.93,315000.0,27.3993,27.5443,27.2834,27.4936,315000.0
2013-04-11 11:00:00,37.94,37.95,37.7,37.88,586000.0,27.5008,27.5081,27.3269,27.4573,586000.0
2013-04-11 11:30:00,37.91,37.92,37.64,37.68,167000.0,27.4791,27.4863,27.2834,27.3124,167000.0
2013-04-11 12:00:00,37.67,37.81,37.61,37.78,209500.0,27.3051,27.4066,27.2616,27.3849,209500.0
2013-04-11 12:30:00,37.79,37.91,37.76,37.9,183500.0,27.3921,27.4791,27.3704,27.4718,183500.0
2013-04-11 13:00:00,37.92,37.92,37.75,37.8,384500.0,27.4863,27.4863,27.3631,27.3993,384500.0
2013-04-11 13:30:00,37.8,37.83,37.74,37.76,195000.0,27.3993,27.4211,27.3559,27.3704,195000.0
2013-04-11 14:00:00,37.77,37.8,37.7,37.76,253500.0,27.3776,27.3993,27.3269,27.3704,253500.0
2013-04-11 14:30:00,37.77,37.8,37.72,37.75,245000.0,27.3776,27.3993,27.3414,27.3631,245000.0
2013-04-11 15:00:00,37.74,37.78,37.68,37.71,303000.0,27.3559,27.3849,27.3124,27.3341,303000.0
2013-04-11 15:30:00,37.71,37.76,37.65,37.7,672000.0,27.3341,27.3704,27.2906,27.3269,672000.0
2013-04-12 09:30:00,37.56,37.56,36.96,37.03,760000.0,27.2254,27.2254,26.7905,26.8412,760000.0
2013-04-12 10:00:00,37.01,37.04,36.41,36.46,2384000.0,26.8267,26.8485,26.3918,26.428,2384000.0
2013-04-12 10:30:00,36.43,36.67,36.33,36.39,1130000.0,26.4063,26.5803,26.3338,26.3773,1130000.0
2013-04-12 11:00:00,36.39,36.46,36.18,36.3,898500.0,26.3773,26.428,26.2251,26.3121,898500.0
2013-04-12 11:30:00,36.3,36.62,36.25,36.5,755000.0,26.3121,26.544,26.2758,26.457,755000.0
2013-04-12 12:00:00,36.48,36.77,36.48,36.72,1023500.0,26.4425,26.6528,26.4425,26.6165,1023500.0
2013-04-12 12:30:00,36.73,36.78,36.67,36.7,408000.0,26.6238,26.66,26.5803,26.602,408000.0
2013-04-12 13:00:00,36.7,36.73,36.42,36.51,501000.0,26.602,26.6238,26.3991,26.4643,501000.0
2013-04-12 13:30:00,36.49,36.53,36.32,36.42,797000.0,26.4498,26.4788,26.3266,26.3991,797000.0
2013-04-12 14:00:00,36.43,36.52,36.32,36.49,370000.0,26.4063,26.4715,26.3266,26.4498,370000.0
2013-04-12 14:30:00,36.48,36.61,36.44,36.53,333500.0,26.4425,26.5368,26.4136,26.4788,333500.0
2013-04-12 15:00:00,36.52,36.7,36.52,36.6,377500.0,26.4715,26.602,26.4715,26.5295,377500.0
2013-04-12 15:30:00,36.59,36.64,36.4,36.45,1161500.0,26.5223,26.5585,26.3846,26.4208,1161500.0
2013-04-15 09:30:00,36.11,36.23,35.46,35.6,913500.0,26.1744,26.2613,25.7032,25.8047,913500.0
2013-04-15 10:00:00,35.6,35.67,35.15,35.39,594500.0,25.8047,25.8554,25.4785,25.6525,594500.0
2013-04-15 10:30:00,35.4,35.41,35.13,35.23,393500.0,25.6597,25.667,25.464,25.5365,393500.0
2013-04-15 11:00:00,35.22,35.25,35.12,35.2,342000.0,25.5292,25.551,25.4567,25.5147,342000.0
2013-04-15 11:30:00,35.2,35.36,35.2,35.26,328500.0,25.5147,25.6307,25.5147,25.5582,328500.0
2013-04-15 12:00:00,35.27,35.5,35.26,35.5,268500.0,25.5655,25.7322,25.5582,25.7322,268500.0
2013-04-15 12:30:00,35.5,35.51,35.28,35.46,308500.0,25.7322,25.7394,25.5727,25.7032,308500.0
2013-04-15 13:00:00,35.46,35.55,35.27,35.3,369500.0,25.7032,25.7684,25.5655,25.5872,369500.0
2013-04-15 13:30:00,35.27,35.41,35.27,35.3,240500.0,25.5655,25.667,25.5655,25.5872,240500.0
2013-04-15 14:00:00,35.29,35.39,35.25,35.33,304500.0,25.58,25.6525,25.551,25.609,304500.0
2013-04-15 14:30:00,35.34,35.53,35.3,35.37,396000.0,25.6162,25.7539,25.5872,25.638,396000.0
2013-04-15 15:00:00,35.35,35.42,35.24,35.29,467000.0,25.6235,25.6742,25.5437,25.58,467000.0
2013-04-15 15:30:00,35.3,35.32,35.08,35.09,1127000.0,25.5872,25.6017,25.4278,25.435,1127000.0
2013-04-16 09:30:00,35.36,35.5,35.01,35.12,532000.0,25.6307,25.7322,25.377,25.4567,532000.0
2013-04-16 10:00:00,35.08,35.62,35.01,35.49,1341500.0,25.4278,25.8192,25.377,25.7249,1341500.0
2013-04-16 10:30:00,35.49,35.65,35.2,35.46,775500.0,25.7249,25.8409,25.5147,25.7032,775500.0
2013-04-16 11:00:00,35.47,35.54,35.31,35.37,365500.0,25.7104,25.7612,25.5945,25.638,365500.0
2013-04-16 11:30:00,35.38,35.39,35.28,35.32,506500.0,25.6452,25.6525,25.5727,25.6017,506500.0
2013-04-16 12:00:00,35.3,35.34,35.14,35.19,277500.0,25.5872,25.6162,25.4712,25.5075,277500.0
2013-04-16 12:30:00,35.19,35.45,35.15,35.39,195500.0,25.5075,25.6959,25.4785,25.6525,195500.0
2013-04-16 13:00:00,35.4,35.6,35.36,35.49,271000.0,25.6597,25.8047,25.6307,25.7249,271000.0
2013-04-16 13:30:00,35.5,35.52,35.33,35.41,145000.0,25.7322,25.7467,25.609,25.667,145000.0
2013-04-16 14:00:00,35.41,35.49,35.41,35.46,136000.0,25.667,25.7249,25.667,25.7032,136000.0
2013-04-16 14:30:00,35.46,35.48,35.24,35.24,209500.0,25.7032,25.7177,25.5437,25.5437,209500.0
2013-04-16 15:00:00,35.24,35.38,35.24,35.35,243500.0,25.5437,25.6452,25.5437,25.6235,243500.0
2013-04-16 15:30:00,35.35,35.52,35.35,35.4,709000.0,25.6235,25.7467,25.6235,25.6597,709000.0
2013-04-17 09:30:00,35.12,35.12,34.71,34.73,724000.0,25.4567,25.4567,25.1596,25.1741,724000.0
2013-04-17 10:00:00,34.77,34.89,34.51,34.65,656000.0,25.2031,25.29,25.0146,25.1161,656000.0
2013-04-17 10:30:00,34.64,34.65,34.14,34.16,860000.0,25.1088,25.1161,24.7464,24.7609,860000.0
2013-04-17 11:00:00,34.16,34.58,34.11,34.46,833000.0,24.7609,25.0653,24.7246,24.9783,833000.0
2013-04-17 11:30:00,34.47,34.68,34.44,34.62,578500.0,24.9856,25.1378,24.9639,25.0943,578500.0
2013-04-17 12:00:00,34.6,34.64,34.5,34.54,356000.0,25.0798,25.1088,25.0073,25.0363,356000.0
2013-04-17 12:30:00,34.53,34.6,34.52,34.58,137500.0,25.0291,25.0798,25.0218,25.0653,137500.0
2013-04-17 13:00:00,34.59,34.67,34.54,34.65,185500.0,25.0726,25.1306,25.0363,25.1161,185500.0
2013-04-17 13:30:00,34.63,34.77,34.58,34.66,371000.0,25.1016,25.2031,25.0653,25.1233,371000.0
2013-04-17 14:00:00,34.66,34.75,34.62,34.69,338000.0,25.1233,25.1886,25.0943,25.1451,338000.0
2013-04-17 14:30:00,34.69,34.69,34.45,34.59,232000.0,25.1451,25.1451,24.9711,25.0726,232000.0
2013-04-17 15:00:00,34.58,34.75,34.53,34.74,432500.0,25.0653,25.1886,25.0291,25.1813,432500.0
2013-04-17 15:30:00,34.73,34.74,34.55,34.56,810000.0,25.1741,25.1813,25.0436,25.0508,810000.0
2013-04-18 09:30:00,34.72,35.95,34.72,35.19,1596500.0,25.1668,26.0584,25.1668,25.5075,1596500.0
2013-04-18 10:00:00,35.22,35.26,34.93,35.26,625500.0,25.5292,25.5582,25.319,25.5582,625500.0
2013-04-18 10:30:00,35.24,35.56,35.24,35.47,640500.0,25.5437,25.7757,25.5437,25.7104,640500.0
2013-04-18 11:00:00,35.47,35.73,35.45,35.6,489500.0,25.7104,25.8989,25.6959,25.8047,489500.0
2013-04-18 11:30:00,35.62,35.64,35.27,35.37,557500.0,25.8192,25.8337,25.5655,25.638,557500.0
2013-04-18 12:00:00,35.35,35.41,35.19,35.26,466500.0,25.6235,25.667,25.5075,25.5582,466500.0
2013-04-18 12:30:00,35.22,35.3,35.15,35.18,327500.0,25.5292,25.5872,25.4785,25.5002,327500.0
2013-04-18 13:00:00,35.21,35.34,35.16,35.27,255000.0,25.522,25.6162,25.4857,25.5655,255000.0
2013-04-18 13:30:00,35.27,35.37,35.18,35.36,297500.0,25.5655,25.638,25.5002,25.6307,297500.0
2013-04-18 14:00:00,35.38,35.45,35.28,35.39,331500.0,25.6452,25.6959,25.5727,25.6525,331500.0
2013-04-18 14:30:00,35.38,35.49,35.3,35.36,243000.0,25.6452,25.7249,25.5872,25.6307,243000.0
2013-04-18 15:00:00,35.36,35.54,35.35,35.52,446000.0,25.6307,25.7612,25.6235,25.7467,446000.0
2013-04-18 15:30:00,35.52,35.66,35.52,35.6,895500.0,25.7467,25.8482,25.7467,25.8047,895500.0
2013-04-19 09:30:00,35.74,35.92,35.42,35.61,736500.0,25.9062,26.0366,25.6742,25.8119,736500.0
2013-04-19 10:00:00,35.61,35.64,35.4,35.45,313000.0,25.8119,25.8337,25.6597,25.6959,313000.0
2013-04-19 10:30:00,35.47,35.61,35.41,35.59,166000.0,25.7104,25.8119,25.667,25.7974,166000.0
2013-04-19 11:00:00,35.6,35.72,35.6,35.63,207000.0,25.8047,25.8917,25.8047,25.8264,207000.0
2013-04-19 11:30:00,35.63,35.71,35.6,35.64,159000.0,25.8264,25.8844,25.8047,25.8337,159000.0
2013-04-19 12:00:00,35.64,35.66,35.57,35.66,142500.0,25.8337,25.8482,25.7829,25.8482,142500.0
2013-04-19 12:30:00,35.66,35.8,35.66,35.73,314500.0,25.8482,25.9496,25.8482,25.8989,314500.0
2013-04-19 13:00:00,35.73,35.81,35.71,35.78,193500.0,25.8989,25.9569,25.8844,25.9352,193500.0
2013-04-19 13:30:00,35.79,35.9,35.77,35.89,145000.0,25.9424,26.0221,25.9279,26.0149,145000.0
2013-04-19 14:00:00,35.89,36.07,35.88,36.0,415000.0,26.0149,26.1454,26.0076,26.0946,415000.0
2013-04-19 14:30:00,36.0,36.0,35.85,35.91,249500.0,26.0946,26.0946,25.9859,26.0294,249500.0
2013-04-19 15:00:00,35.9,36.0,35.85,35.99,528500.0,26.0221,26.0946,25.9859,26.0874,528500.0
2013-04-19 15:30:00,35.97,36.02,35.83,35.83,970000.0,26.0729,26.1091,25.9714,25.9714,970000.0
2013-04-22 09:30:00,35.79,35.96,35.68,35.68,627500.0,25.9424,26.0656,25.8627,25.8627,627500.0
2013-04-22 10:00:00,35.68,35.68,35.21,35.31,457500.0,25.8627,25.8627,25.522,25.5945,457500.0
2013-04-22 10:30:00,35.31,35.43,35.22,35.36,418500.0,25.5945,25.6815,25.5292,25.6307,418500.0
2013-04-22 11:00:00,35.33,35.48,35.33,35.42,173000.0,25.609,25.7177,25.609,25.6742,173000.0
2013-04-22 11:30:00,35.43,35.6,35.42,35.58,238000.0,25.6815,25.8047,25.6742,25.7902,238000.0
2013-04-22 12:00:00,35.56,35.6,35.42,35.46,128000.0,25.7757,25.8047,25.6742,25.7032,128000.0
2013-04-22 12:30:00,35.46,35.54,35.4,35.48,122500.0,25.7032,25.7612,25.6597,25.7177,122500.0
2013-04-22 13:00:00,35.48,35.53,35.43,35.53,239000.0,25.7177,25.7539,25.6815,25.7539,239000.0
2013-04-22 13:30:00,35.51,35.63,35.49,35.57,214500.0,25.7394,25.8264,25.7249,25.7829,214500.0
2013-04-22 14:00:00,35.57,35.71,35.56,35.67,123000.0,25.7829,25.8844,25.7757,25.8554,123000.0
2013-04-22 14:30:00,35.69,35.69,35.59,35.6,152000.0,25.8699,25.8699,25.7974,25.8047,152000.0
2013-04-22 15:00:00,35.61,35.69,35.59,35.65,245500.0,25.8119,25.8699,25.7974,25.8409,245500.0
2013-04-22 15:30:00,35.65,35.65,35.53,35.6,352500.0,25.8409,25.8409,25.7539,25.8047,352500.0
2013-04-23 09:30:00,35.82,35.99,35.43,35.52,759500.0,25.9641,26.0874,25.6815,25.7467,759500.0
2013-04-23 10:00:00,35.51,35.54,35.12,35.3,564500.0,25.7394,25.7612,25.4567,25.5872,564500.0
2013-04-23 10:30:00,35.3,35.59,35.29,35.56,466500.0,25.5872,25.7974,25.58,25.7757,466500.0
2013-04-23 11:00:00,35.56,35.68,35.47,35.64,298000.0,25.7757,25.8627,25.7104,25.8337,298000.0
2013-04-23 11:30:00,35.63,35.73,35.54,35.73,214500.0,25.8264,25.8989,25.7612,25.8989,214500.0
2013-04-23 12:00:00,35.73,35.75,35.6,35.69,286500.0,25.8989,25.9134,25.8047,25.8699,286500.0
2013-04-23 12:30:00,35.69,35.74,35.63,35.73,256000.0,25.8699,25.9062,25.8264,25.8989,256000.0
2013-04-23 13:00:00,35.73,35.77,35.43,35.69,324500.0,25.8989,25.9279,25.6815,25.8699,324500.0
2013-04-23 13:30:00,35.7,35.74,35.61,35.69,563500.0,25.8772,25.9062,25.8119,25.8699,563500.0
2013-04-23 14:00:00,35.71,35.72,35.6,35.62,171000.0,25.8844,25.8917,25.8047,25.8192,171000.0
2013-04-23 14:30:00,35.62,35.68,35.6,35.66,320000.0,25.8192,25.8627,25.8047,25.8482,320000.0
2013-04-23 15:00:00,35.65,35.87,35.64,35.81,257000.0,25.8409,26.0004,25.8337,25.9569,257000.0
2013-04-23 15:30:00,35.81,35.9,35.79,35.89,543500.0,25.9569,26.0221,25.9424,26.0149,543500.0
2013-04-24 09:30:00,36.0,36.92,35.98,36.62,457000.0,26.0946,26.7615,26.0801,26.544,457000.0
2013-04-24 10:00:00,36.61,36.66,36.51,36.57,315000.0,26.5368,26.573,26.4643,26.5078,315000.0
2013-04-24 10:30:00,36.57,36.82,36.54,36.73,278000.0,26.5078,26.689,26.486,26.6238,278000.0
2013-04-24 11:00:00,36.74,37.05,36.69,37.01,603500.0,26.631,26.8557,26.5948,26.8267,603500.0
2013-04-24 11:30:00,37.02,37.07,36.96,37.04,461000.0,26.834,26.8702,26.7905,26.8485,461000.0
2013-04-24 12:00:00,37.04,37.07,36.99,37.03,161000.0,26.8485,26.8702,26.8122,26.8412,161000.0
2013-04-24 12:30:00,37.02,37.04,36.98,37.01,327000.0,26.834,26.8485,26.805,26.8267,327000.0
2013-04-24 13:00:00,37.01,37.06,36.88,36.9,189500.0,26.8267,26.863,26.7325,26.747,189500.0
2013-04-24 13:30:00,36.89,37.03,36.88,37.0,295500.0,26.7397,26.8412,26.7325,26.8195,295500.0
2013-04-24 14:00:00,37.0,37.31,37.0,37.27,371500.0,26.8195,27.0442,26.8195,27.0152,371500.0
2013-04-24 14:30:00,37.28,37.43,37.25,37.43,363500.0,27.0224,27.1312,27.0007,27.1312,363500.0
2013-04-24 15:00:00,37.41,37.49,37.41,37.45,509500.0,27.1167,27.1746,27.1167,27.1457,509500.0
2013-04-24 15:30:00,37.45,37.5,37.38,37.39,783000.0,27.1457,27.1819,27.0949,27.1022,783000.0
2013-04-25 09:30:00,37.61,38.19,37.6,38.18,803000.0,27.2616,27.682,27.2544,27.6748,803000.0
2013-04-25 10:00:00,38.19,38.25,38.15,38.17,533500.0,27.682,27.7255,27.653,27.6675,533500.0
2013-04-25 10:30:00,38.16,38.2,38.08,38.15,560000.0,27.6603,27.6893,27.6023,27.653,560000.0
2013-04-25 11:00:00,38.16,38.19,38.1,38.15,294500.0,27.6603,27.682,27.6168,27.653,294500.0
2013-04-25 11:30:00,38.17,38.31,38.16,38.24,285000.0,27.6675,27.769,27.6603,27.7183,285000.0
2013-04-25 12:00:00,38.24,38.35,38.23,38.27,248000.0,27.7183,27.798,27.711,27.74,248000.0
2013-04-25 12:30:00,38.28,38.48,38.28,38.45,261000.0,27.7473,27.8922,27.7473,27.8705,261000.0
2013-04-25 13:00:00,38.45,38.69,38.4,38.67,418500.0,27.8705,28.0445,27.8343,28.03,418500.0
2013-04-25 13:30:00,38.67,38.71,38.62,38.68,271000.0,28.03,28.059,27.9937,28.0372,271000.0
2013-04-25 14:00:00,38.67,38.73,38.54,38.59,357000.0,28.03,28.0735,27.9357,27.972,357000.0
2013-04-25 14:30:00,38.58,38.59,38.33,38.35,248500.0,27.9647,27.972,27.7835,27.798,248500.0
2013-04-25 15:00:00,38.34,38.35,38.05,38.13,708500.0,27.7908,27.798,27.5806,27.6385,708500.0
2013-04-25 15:30:00,38.13,38.33,38.12,38.25,1135000.0,27.6385,27.7835,27.6313,27.7255,1135000.0
2013-04-26 09:30:00,38.05,38.08,37.67,37.96,457500.0,27.5806,27.6023,27.3051,27.5153,457500.0
2013-04-26 10:00:00,37.96,37.97,37.42,37.42,422500.0,27.5153,27.5226,27.1239,27.1239,422500.0
2013-04-26 10:30:00,37.41,37.52,37.23,37.4,331500.0,27.1167,27.1964,26.9862,27.1094,331500.0
2013-04-26 11:00:00,37.42,37.46,37.3,37.31,150000.0,27.1239,27.1529,27.0369,27.0442,150000.0
2013-04-26 11:30:00,37.31,37.35,37.1,37.24,242000.0,27.0442,27.0732,26.892,26.9934,242000.0
2013-04-26 12:00:00,37.25,37.25,37.04,37.15,173500.0,27.0007,27.0007,26.8485,26.9282,173500.0
2013-04-26 12:30:00,37.14,37.28,37.09,37.23,227000.0,26.9209,27.0224,26.8847,26.9862,227000.0
2013-04-26 13:00:00,37.22,37.38,37.16,37.37,134500.0,26.9789,27.0949,26.9354,27.0877,134500.0
2013-04-26 13:30:00,37.38,37.45,37.33,37.37,178000.0,27.0949,27.1457,27.0587,27.0877,178000.0
2013-04-26 14:00:00,37.39,37.47,37.25,37.31,250000.0,27.1022,27.1601,27.0007,27.0442,250000.0
2013-04-26 14:30:00,37.31,37.34,37.14,37.17,259500.0,27.0442,27.0659,26.9209,26.9427,259500.0
2013-04-26 15:00:00,37.18,37.24,37.15,37.18,174500.0,26.9499,26.9934,26.9282,26.9499,174500.0
2013-04-26 15:30:00,37.17,37.2,37.13,37.14,344000.0,26.9427,26.9644,26.9137,26.9209,344000.0
2013-04-29 09:30:00,37.55,37.55,37.14,37.54,391000.0,27.2181,27.2181,26.9209,27.2109,391000.0
2013-04-29 10:00:00,37.52,37.68,37.43,37.48,397500.0,27.1964,27.3124,27.1312,27.1674,397500.0
2013-04-29 10:30:00,37.48,37.51,37.24,37.33,589500.0,27.1674,27.1891,26.9934,27.0587,589500.0
2013-04-29 11:00:00,37.34,37.34,37.14,37.33,295000.0,27.0659,27.0659,26.9209,27.0587,295000.0
2013-04-29 11:30:00,37.35,37.47,37.28,37.43,173500.0,27.0732,27.1601,27.0224,27.1312,173500.0
2013-04-29 12:00:00,37.44,37.45,37.38,37.43,157000.0,27.1384,27.1457,27.0949,27.1312,157000.0
2013-04-29 12:30:00,37.43,37.48,37.4,37.43,142500.0,27.1312,27.1674,27.1094,27.1312,142500.0
2013-04-29 13:00:00,37.42,37.64,37.42,37.6,139000.0,27.1239,27.2834,27.1239,27.2544,139000.0
2013-04-29 13:30:00,37.62,37.71,37.56,37.56,227000.0,27.2689,27.3341,27.2254,27.2254,227000.0
2013-04-29 14:00:00,37.56,37.57,37.39,37.44,216000.0,27.2254,27.2326,27.1022,27.1384,216000.0
2013-04-29 14:30:00,37.43,37.51,37.43,37.51,175000.0,27.1312,27.1891,27.1312,27.1891,175000.0
2013-04-29 15:00:00,37.51,37.6,37.44,37.58,444000.0,27.1891,27.2544,27.1384,27.2399,444000.0
2013-04-29 15:30:00,37.58,37.75,37.57,37.74,693000.0,27.2399,27.3631,27.2326,27.3559,693000.0
2013-04-30 09:30:00,37.77,37.78,37.25,37.3,488500.0,27.3776,27.3849,27.0007,27.0369,488500.0
2013-04-30 10:00:00,37.32,37.46,37.2,37.33,190000.0,27.0514,27.1529,26.9644,27.0587,190000.0
2013-04-30 10:30:00,37.33,37.48,37.28,37.46,169000.0,27.0587,27.1674,27.0224,27.1529,169000.0
2013-04-30 11:00:00,37.48,37.55,37.43,37.43,189500.0,27.1674,27.2181,27.1312,27.1312,189500.0
2013-04-30 11:30:00,37.43,37.48,37.3,37.48,338500.0,27.1312,27.1674,27.0369,27.1674,338500.0
2013-04-30 12:00:00,37.48,37.48,37.31,37.31,87000.0,27.1674,27.1674,27.0442,27.0442,87000.0
2013-04-30 12:30:00,37.31,37.34,37.27,37.29,129500.0,27.0442,27.0659,27.0152,27.0297,129500.0
2013-04-30 13:00:00,37.29,37.34,37.22,37.24,176000.0,27.0297,27.0659,26.9789,26.9934,176000.0
2013-04-30 13:30:00,37.23,37.28,37.15,37.27,206000.0,26.9862,27.0224,26.9282,27.0152,206000.0
2013-04-30 14:00:00,37.27,37.28,37.16,37.21,362500.0,27.0152,27.0224,26.9354,26.9717,362500.0
2013-04-30 14:30:00,37.21,37.25,37.11,37.24,257500.0,26.9717,27.0007,26.8992,26.9934,257500.0
2013-04-30 15:00:00,37.24,37.27,37.16,37.25,349500.0,26.9934,27.0152,26.9354,27.0007,349500.0
2013-04-30 15:30:00,37.26,37.32,37.2,37.3,942000.0,27.0079,27.0514,26.9644,27.0369,942000.0
2013-05-01 09:30:00,37.15,37.15,36.54,36.77,522500.0,26.9282,26.9282,26.486,26.6528,522500.0
2013-05-01 10:00:00,36.8,36.85,36.6,36.69,307500.0,26.6745,26.7107,26.5295,26.5948,307500.0
2013-05-01 10:30:00,36.68,36.76,36.59,36.76,495500.0,26.5875,26.6455,26.5223,26.6455,495500.0
2013-05-01 11:00:00,36.79,36.95,36.73,36.86,353000.0,26.6672,26.7832,26.6238,26.718,353000.0
2013-05-01 11:30:00,36.85,36.93,36.63,36.66,163000.0,26.7107,26.7687,26.5513,26.573,163000.0
2013-05-01 12:00:00,36.66,36.71,36.61,36.69,127000.0,26.573,26.6093,26.5368,26.5948,127000.0
2013-05-01 12:30:00,36.7,36.83,36.67,36.78,132500.0,26.602,26.6962,26.5803,26.66,132500.0
2013-05-01 13:00:00,36.78,36.88,36.7,36.85,201500.0,26.66,26.7325,26.602,26.7107,201500.0
2013-05-01 13:30:00,36.86,36.93,36.73,36.78,210000.0,26.718,26.7687,26.6238,26.66,210000.0
2013-05-01 14:00:00,36.79,36.89,36.74,36.77,245500.0,26.6672,26.7397,26.631,26.6528,245500.0
2013-05-01 14:30:00,36.76,36.89,36.68,36.89,250500.0,26.6455,26.7397,26.5875,26.7397,250500.0
2013-05-01 15:00:00,36.87,36.92,36.69,36.72,210500.0,26.7252,26.7615,26.5948,26.6165,210500.0
2013-05-01 15:30:00,36.73,36.8,36.68,36.69,489500.0,26.6238,26.6745,26.5875,26.5948,489500.0
2013-05-02 09:30:00,36.85,37.0,36.28,36.48,366500.0,26.7107,26.8195,26.2976,26.4425,366500.0
2013-05-02 10:00:00,36.5,36.73,36.43,36.62,297000.0,26.457,26.6238,26.4063,26.544,297000.0
2013-05-02 10:30:00,36.6,36.8,36.59,36.75,145000.0,26.5295,26.6745,26.5223,26.6383,145000.0
2013-05-02 11:00:00,36.76,36.92,36.76,36.87,137000.0,26.6455,26.7615,26.6455,26.7252,137000.0
2013-05-02 11:30:00,36.85,36.89,36.78,36.84,219500.0,26.7107,26.7397,26.66,26.7035,219500.0
2013-05-02 12:00:00,36.83,36.84,36.73,36.8,283000.0,26.6962,26.7035,26.6238,26.6745,283000.0
2013-05-02 12:30:00,36.79,36.95,36.78,36.93,123500.0,26.6672,26.7832,26.66,26.7687,123500.0
2013-05-02 13:00:00,36.94,36.94,36.76,36.78,184000.0,26.776,26.776,26.6455,26.66,184000.0
2013-05-02 13:30:00,36.79,36.87,36.74,36.87,246000.0,26.6672,26.7252,26.631,26.7252,246000.0
2013-05-02 14:00:00,36.87,36.9,36.8,36.81,257500.0,26.7252,26.747,26.6745,26.6817,257500.0
2013-05-02 14:30:00,36.81,36.89,36.79,36.84,197500.0,26.6817,26.7397,26.6672,26.7035,197500.0
2013-05-02 15:00:00,36.85,36.86,36.76,36.82,279000.0,26.7107,26.718,26.6455,26.689,279000.0
2013-05-02 15:30:00,36.81,36.88,36.76,36.79,588000.0,26.6817,26.7325,26.6455,26.6672,588000.0
2013-05-03 09:30:00,37.14,37.28,36.79,36.89,823500.0,26.9209,27.0224,26.6672,26.7397,823500.0
2013-05-03 10:00:00,36.86,37.16,36.8,37.02,531500.0,26.718,26.9354,26.6745,26.834,531500.0
2013-05-03 10:30:00,37.05,37.22,37.02,37.15,334000.0,26.8557,26.9789,26.834,26.9282,334000.0
2013-05-03 11:00:00,37.16,37.18,36.97,37.03,399500.0,26.9354,26.9499,26.7977,26.8412,399500.0
2013-05-03 11:30:00,37.03,37.05,36.75,36.75,341000.0,26.8412,26.8557,26.6383,26.6383,341000.0
2013-05-03 12:00:00,36.75,36.82,36.71,36.78,233500.0,26.6383,26.689,26.6093,26.66,233500.0
2013-05-03 12:30:00,36.76,36.82,36.72,36.78,121000.0,26.6455,26.689,26.6165,26.66,121000.0
2013-05-03 13:00:00,36.79,37.04,36.78,37.0,312000.0,26.6672,26.8485,26.66,26.8195,312000.0
2013-05-03 13:30:00,36.99,37.07,36.95,36.97,228500.0,26.8122,26.8702,26.7832,26.7977,228500.0
2013-05-03 14:00:00,36.96,37.0,36.86,36.9,296000.0,26.7905,26.8195,26.718,26.747,296000.0
2013-05-03 14:30:00,36.89,36.9,36.71,36.72,304000.0,26.7397,26.747,26.6093,26.6165,304000.0
2013-05-03 15:00:00,36.73,36.81,36.68,36.76,256500.0,26.6238,26.6817,26.5875,26.6455,256500.0
2013-05-03 15:30:00,36.76,36.82,36.71,36.78,537500.0,26.6455,26.689,26.6093,26.66,537500.0
2013-05-06 09:30:00,36.91,36.91,36.73,36.77,392500.0,26.7542,26.7542,26.6238,26.6528,392500.0
2013-05-06 10:00:00,36.76,37.07,36.76,36.99,437500.0,26.6455,26.8702,26.6455,26.8122,437500.0
2013-05-06 10:30:00,36.99,37.09,36.98,36.98,184000.0,26.8122,26.8847,26.805,26.805,184000.0
2013-05-06 11:00:00,36.98,37.22,36.94,37.15,190500.0,26.805,26.9789,26.776,26.9282,190500.0
2013-05-06 11:30:00,37.12,37.16,37.06,37.15,77500.0,26.9064,26.9354,26.863,26.9282,77500.0
2013-05-06 12:00:00,37.15,37.24,37.15,37.2,141000.0,26.9282,26.9934,26.9282,26.9644,141000.0
2013-05-06 12:30:00,37.18,37.18,37.09,37.1,120000.0,26.9499,26.9499,26.8847,26.892,120000.0
2013-05-06 13:00:00,37.12,37.12,37.01,37.09,196500.0,26.9064,26.9064,26.8267,26.8847,196500.0
2013-05-06 13:30:00,37.11,37.21,37.11,37.17,109000.0,26.8992,26.9717,26.8992,26.9427,109000.0
2013-05-06 14:00:00,37.19,37.2,37.15,37.2,104500.0,26.9572,26.9644,26.9282,26.9644,104500.0
2013-05-06 14:30:00,37.2,37.23,37.19,37.23,134000.0,26.9644,26.9862,26.9572,26.9862,134000.0
2013-05-06 15:00:00,37.22,37.25,37.18,37.21,284000.0,26.9789,27.0007,26.9499,26.9717,284000.0
2013-05-06 15:30:00,37.21,37.3,37.2,37.22,462000.0,26.9717,27.0369,26.9644,26.9789,462000.0
2013-05-07 09:30:00,37.25,37.59,37.2,37.27,735500.0,27.0007,27.2471,26.9644,27.0152,735500.0
2013-05-07 10:00:00,37.25,37.53,37.12,37.2,523000.0,27.0007,27.2036,26.9064,26.9644,523000.0
2013-05-07 10:30:00,37.21,37.3,37.17,37.22,284500.0,26.9717,27.0369,26.9427,26.9789,284500.0
2013-05-07 11:00:00,37.22,37.49,37.22,37.3,254000.0,26.9789,27.1746,26.9789,27.0369,254000.0
2013-05-07 11:30:00,37.31,37.34,37.27,37.29,216500.0,27.0442,27.0659,27.0152,27.0297,216500.0
2013-05-07 12:00:00,37.3,37.43,37.3,37.37,247000.0,27.0369,27.1312,27.0369,27.0877,247000.0
2013-05-07 12:30:00,37.37,37.38,37.24,37.37,267000.0,27.0877,27.0949,26.9934,27.0877,267000.0
2013-05-07 13:00:00,37.35,37.36,37.18,37.2,241000.0,27.0732,27.0804,26.9499,26.9644,241000.0
2013-05-07 13:30:00,37.21,37.41,37.21,37.35,224000.0,26.9717,27.1167,26.9717,27.0732,224000.0
2013-05-07 14:00:00,37.34,37.35,37.21,37.21,319500.0,27.0659,27.0732,26.9717,26.9717,319500.0
2013-05-07 14:30:00,37.21,37.25,37.18,37.24,329500.0,26.9717,27.0007,26.9499,26.9934,329500.0
2013-05-07 15:00:00,37.24,37.31,37.2,37.3,514000.0,26.9934,27.0442,26.9644,27.0369,514000.0
2013-05-07 15:30:00,37.3,37.45,37.25,37.45,1161000.0,27.0369,27.1457,27.0007,27.1457,1161000.0
2013-05-08 09:30:00,37.22,37.41,37.0,37.36,719000.0,26.9789,27.1167,26.8195,27.0804,719000.0
2013-05-08 10:00:00,37.38,37.48,37.28,37.44,418000.0,27.0949,27.1674,27.0224,27.1384,418000.0
2013-05-08 10:30:00,37.44,37.7,37.42,37.66,271000.0,27.1384,27.3269,27.1239,27.2979,271000.0
2013-05-08 11:00:00,37.67,37.86,37.65,37.74,380500.0,27.3051,27.4428,27.2906,27.3559,380500.0
2013-05-08 11:30:00,37.74,37.78,37.68,37.76,309500.0,27.3559,27.3849,27.3124,27.3704,309500.0
2013-05-08 12:00:00,37.75,37.78,37.67,37.67,169000.0,27.3631,27.3849,27.3051,27.3051,169000.0
2013-05-08 12:30:00,37.67,37.67,37.53,37.58,288500.0,27.3051,27.3051,27.2036,27.2399,288500.0
2013-05-08 13:00:00,37.59,37.7,37.57,37.69,319500.0,27.2471,27.3269,27.2326,27.3196,319500.0
2013-05-08 13:30:00,37.69,37.79,37.69,37.76,309000.0,27.3196,27.3921,27.3196,27.3704,309000.0
2013-05-08 14:00:00,37.76,37.82,37.76,37.78,389000.0,27.3704,27.4138,27.3704,27.3849,389000.0
2013-05-08 14:30:00,37.78,37.78,37.52,37.66,448500.0,27.3849,27.3849,27.1964,27.2979,448500.0
2013-05-08 15:00:00,37.66,38.09,37.64,38.07,848500.0,27.2979,27.6096,27.2834,27.5951,848500.0
2013-05-08 15:30:00,38.07,38.26,38.07,38.14,1128000.0,27.5951,27.7328,27.5951,27.6458,1128000.0
2013-05-09 09:30:00,38.22,39.25,38.2,39.05,1407500.0,27.7038,28.4504,27.6893,28.3054,1407500.0
2013-05-09 10:00:00,39.07,39.48,38.95,39.32,904000.0,28.3199,28.6171,28.2329,28.5011,904000.0
2013-05-09 10:30:00,39.28,39.48,39.0,39.08,818500.0,28.4721,28.6171,28.2692,28.3272,818500.0
2013-05-09 11:00:00,39.07,39.24,38.83,39.22,338500.0,28.3199,28.4431,28.1459,28.4286,338500.0
2013-05-09 11:30:00,39.24,39.26,39.06,39.17,317000.0,28.4431,28.4576,28.3127,28.3924,317000.0
2013-05-09 12:00:00,39.17,39.24,39.07,39.21,176500.0,28.3924,28.4431,28.3199,28.4214,176500.0
2013-05-09 12:30:00,39.2,39.25,39.15,39.23,177500.0,28.4141,28.4504,28.3779,28.4359,177500.0
2013-05-09 13:00:00,39.22,39.32,39.18,39.22,163500.0,28.4286,28.5011,28.3996,28.4286,163500.0
2013-05-09 13:30:00,39.2,39.28,39.06,39.1,193500.0,28.4141,28.4721,28.3127,28.3417,193500.0
2013-05-09 14:00:00,39.11,39.13,39.03,39.04,218500.0,28.3489,28.3634,28.2909,28.2982,218500.0
2013-05-09 14:30:00,39.04,39.13,38.9,38.92,326000.0,28.2982,28.3634,28.1967,28.2112,326000.0
2013-05-09 15:00:00,38.91,39.17,38.9,39.15,435500.0,28.2039,28.3924,28.1967,28.3779,435500.0
2013-05-09 15:30:00,39.15,39.17,38.91,39.0,791000.0,28.3779,28.3924,28.2039,28.2692,791000.0
2013-05-10 09:30:00,39.29,39.34,38.57,38.67,693500.0,28.4794,28.5156,27.9575,28.03,693500.0
2013-05-10 10:00:00,38.64,38.78,38.46,38.47,280500.0,28.0082,28.1097,27.8777,27.885,280500.0
2013-05-10 10:30:00,38.45,38.45,38.27,38.41,437000.0,27.8705,27.8705,27.74,27.8415,437000.0
2013-05-10 11:00:00,38.38,38.6,38.35,38.58,259500.0,27.8198,27.9792,27.798,27.9647,259500.0
2013-05-10 11:30:00,38.59,38.63,38.33,38.34,186000.0,27.972,28.001,27.7835,27.7908,186000.0
2013-05-10 12:00:00,38.35,38.35,38.03,38.13,460000.0,27.798,27.798,27.5661,27.6385,460000.0
2013-05-10 12:30:00,38.11,38.23,38.04,38.16,336000.0,27.6241,27.711,27.5733,27.6603,336000.0
2013-05-10 13:00:00,38.15,38.4,38.14,38.38,205500.0,27.653,27.8343,27.6458,27.8198,205500.0
2013-05-10 13:30:00,38.37,38.44,38.34,38.39,184000.0,27.8125,27.8633,27.7908,27.827,184000.0
2013-05-10 14:00:00,38.42,38.66,38.39,38.64,203500.0,27.8488,28.0227,27.827,28.0082,203500.0
2013-05-10 14:30:00,38.64,38.82,38.64,38.76,327500.0,28.0082,28.1387,28.0082,28.0952,327500.0
2013-05-10 15:00:00,38.76,38.98,38.74,38.94,402000.0,28.0952,28.2547,28.0807,28.2257,402000.0
2013-05-10 15:30:00,38.94,39.05,38.9,39.01,785500.0,28.2257,28.3054,28.1967,28.2764,785500.0
2013-05-13 09:30:00,38.73,38.87,38.13,38.37,522000.0,28.0735,28.1749,27.6385,27.8125,522000.0
2013-05-13 10:00:00,38.35,38.55,38.2,38.36,378000.0,27.798,27.943,27.6893,27.8053,378000.0
2013-05-13 10:30:00,38.36,38.43,38.23,38.25,178500.0,27.8053,27.856,27.711,27.7255,178500.0
2013-05-13 11:00:00,38.25,38.53,38.24,38.4,194500.0,27.7255,27.9285,27.7183,27.8343,194500.0
2013-05-13 11:30:00,38.4,38.47,38.27,38.3,230500.0,27.8343,27.885,27.74,27.7618,230500.0
2013-05-13 12:00:00,38.29,38.33,38.22,38.24,141000.0,27.7545,27.7835,27.7038,27.7183,141000.0
2013-05-13 12:30:00,38.25,38.26,38.14,38.14,122500.0,27.7255,27.7328,27.6458,27.6458,122500.0
2013-05-13 13:00:00,38.15,38.35,38.14,38.26,762000.0,27.653,27.798,27.6458,27.7328,762000.0
2013-05-13 13:30:00,38.23,38.33,38.15,38.25,319500.0,27.711,27.7835,27.653,27.7255,319500.0
2013-05-13 14:00:00,38.23,38.28,38.19,38.22,159500.0,27.711,27.7473,27.682,27.7038,159500.0
2013-05-13 14:30:00,38.23,38.32,38.22,38.29,122500.0,27.711,27.7763,27.7038,27.7545,122500.0
2013-05-13 15:00:00,38.3,38.32,38.24,38.26,214500.0,27.7618,27.7763,27.7183,27.7328,214500.0
2013-05-13 15:30:00,38.25,38.4,38.24,38.33,474500.0,27.7255,27.8343,27.7183,27.7835,474500.0
2013-05-14 09:30:00,38.32,38.43,38.06,38.15,483500.0,27.7763,27.856,27.5878,27.653,483500.0
2013-05-14 10:00:00,38.15,38.5,38.14,38.49,324500.0,27.653,27.9067,27.6458,27.8995,324500.0
2013-05-14 10:30:00,38.47,38.52,38.24,38.38,290000.0,27.885,27.9212,27.7183,27.8198,290000.0
2013-05-14 11:00:00,38.37,38.57,38.37,38.53,220000.0,27.8125,27.9575,27.8125,27.9285,220000.0
2013-05-14 11:30:00,38.52,38.56,38.45,38.48,183000.0,27.9212,27.9502,27.8705,27.8922,183000.0
2013-05-14 12:00:00,38.46,38.6,38.46,38.59,137500.0,27.8777,27.9792,27.8777,27.972,137500.0
2013-05-14 12:30:00,38.57,38.6,38.52,38.53,76500.0,27.9575,27.9792,27.9212,27.9285,76500.0
2013-05-14 13:00:00,38.53,38.54,38.45,38.5,94000.0,27.9285,27.9357,27.8705,27.9067,94000.0
2013-05-14 13:30:00,38.49,38.6,38.49,38.55,172500.0,27.8995,27.9792,27.8995,27.943,172500.0
2013-05-14 14:00:00,38.55,38.55,38.43,38.43,190500.0,27.943,27.943,27.856,27.856,190500.0
2013-05-14 14:30:00,38.46,38.52,38.41,38.45,213500.0,27.8777,27.9212,27.8415,27.8705,213500.0
2013-05-14 15:00:00,38.46,38.52,38.4,38.43,229000.0,27.8777,27.9212,27.8343,27.856,229000.0
2013-05-14 15:30:00,38.43,38.58,38.43,38.56,317000.0,27.856,27.9647,27.856,27.9502,317000.0
2013-05-15 09:30:00,38.28,38.39,37.95,38.04,403000.0,27.8057,27.8856,27.566,27.6313,403000.0
2013-05-15 10:00:00,38.03,38.17,37.94,38.01,208000.0,27.6241,27.7258,27.5587,27.6095,208000.0
2013-05-15 10:30:00,38.02,38.06,37.98,38.05,271000.0,27.6168,27.6459,27.5877,27.6386,271000.0
2013-05-15 11:00:00,38.06,38.34,38.05,38.3,224000.0,27.6459,27.8492,27.6386,27.8202,224000.0
2013-05-15 11:30:00,38.3,38.51,38.3,38.4,211000.0,27.8202,27.9727,27.8202,27.8928,211000.0
2013-05-15 12:00:00,38.41,38.57,38.37,38.47,208500.0,27.9001,28.0163,27.871,27.9437,208500.0
2013-05-15 12:30:00,38.48,38.54,38.28,38.42,256500.0,27.9509,27.9945,27.8057,27.9073,256500.0
2013-05-15 13:00:00,38.41,38.42,38.16,38.21,192000.0,27.9001,27.9073,27.7185,27.7548,192000.0
2013-05-15 13:30:00,38.22,38.25,38.02,38.03,458500.0,27.7621,27.7839,27.6168,27.6241,458500.0
2013-05-15 14:00:00,38.02,38.08,37.98,38.02,514000.0,27.6168,27.6604,27.5877,27.6168,514000.0
2013-05-15 14:30:00,38.0,38.04,37.76,37.81,538000.0,27.6023,27.6313,27.4279,27.4643,538000.0
2013-05-15 15:00:00,37.83,37.93,37.8,37.86,818500.0,27.4788,27.5514,27.457,27.5006,818500.0
2013-05-15 15:30:00,37.86,38.05,37.8,38.02,1276500.0,27.5006,27.6386,27.457,27.6168,1276500.0
2013-05-16 09:30:00,37.97,38.17,37.72,38.08,548500.0,27.5805,27.7258,27.3989,27.6604,548500.0
2013-05-16 10:00:00,38.05,38.68,38.03,38.51,539500.0,27.6386,28.0962,27.6241,27.9727,539500.0
2013-05-16 10:30:00,38.48,38.59,38.38,38.51,266500.0,27.9509,28.0308,27.8783,27.9727,266500.0
2013-05-16 11:00:00,38.5,38.62,38.5,38.53,293500.0,27.9655,28.0526,27.9655,27.9872,293500.0
2013-05-16 11:30:00,38.52,38.58,38.27,38.28,199000.0,27.98,28.0236,27.7984,27.8057,199000.0
2013-05-16 12:00:00,38.3,38.41,38.21,38.21,167000.0,27.8202,27.9001,27.7548,27.7548,167000.0
2013-05-16 12:30:00,38.23,38.28,38.19,38.27,143000.0,27.7693,27.8057,27.7403,27.7984,143000.0
2013-05-16 13:00:00,38.28,38.28,38.22,38.26,66500.0,27.8057,27.8057,27.7621,27.7911,66500.0
2013-05-16 13:30:00,38.26,38.26,38.13,38.18,110000.0,27.7911,27.7911,27.6967,27.733,110000.0
2013-05-16 14:00:00,38.2,38.34,38.19,38.26,117500.0,27.7475,27.8492,27.7403,27.7911,117500.0
2013-05-16 14:30:00,38.26,38.28,38.1,38.12,184000.0,27.7911,27.8057,27.6749,27.6894,184000.0
2013-05-16 15:00:00,38.12,38.18,38.1,38.14,180500.0,27.6894,27.733,27.6749,27.704,180500.0
2013-05-16 15:30:00,38.14,38.18,38.07,38.15,497500.0,27.704,27.733,27.6531,27.7112,497500.0
2013-05-17 09:30:00,38.24,38.39,37.82,38.04,424000.0,27.7766,27.8856,27.4715,27.6313,424000.0
2013-05-17 10:00:00,38.04,38.25,38.0,38.23,292000.0,27.6313,27.7839,27.6023,27.7693,292000.0
2013-05-17 10:30:00,38.25,38.3,38.08,38.09,186500.0,27.7839,27.8202,27.6604,27.6676,186500.0
2013-05-17 11:00:00,38.09,38.18,38.04,38.04,335000.0,27.6676,27.733,27.6313,27.6313,335000.0
2013-05-17 11:30:00,38.06,38.18,38.06,38.14,161500.0,27.6459,27.733,27.6459,27.704,161500.0
2013-05-17 12:00:00,38.13,38.15,38.04,38.07,242500.0,27.6967,27.7112,27.6313,27.6531,242500.0
2013-05-17 12:30:00,38.1,38.13,38.02,38.03,74500.0,27.6749,27.6967,27.6168,27.6241,74500.0
2013-05-17 13:00:00,38.04,38.08,38.01,38.02,88500.0,27.6313,27.6604,27.6095,27.6168,88500.0
2013-05-17 13:30:00,38.05,38.13,38.05,38.11,79500.0,27.6386,27.6967,27.6386,27.6822,79500.0
2013-05-17 14:00:00,38.08,38.09,38.01,38.06,121500.0,27.6604,27.6676,27.6095,27.6459,121500.0
2013-05-17 14:30:00,38.05,38.18,38.02,38.16,121000.0,27.6386,27.733,27.6168,27.7185,121000.0
2013-05-17 15:00:00,38.17,38.18,38.07,38.13,355500.0,27.7258,27.733,27.6531,27.6967,355500.0
2013-05-17 15:30:00,38.13,38.21,38.09,38.11,768500.0,27.6967,27.7548,27.6676,27.6822,768500.0
2013-05-20 09:30:00,37.93,38.11,37.68,37.95,441000.0,27.5514,27.6822,27.3698,27.566,441000.0
2013-05-20 10:00:00,37.93,38.13,37.88,37.94,263000.0,27.5514,27.6967,27.5151,27.5587,263000.0
2013-05-20 10:30:00,37.95,38.14,37.93,38.06,192500.0,27.566,27.704,27.5514,27.6459,192500.0
2013-05-20 11:00:00,38.08,38.14,38.03,38.05,158500.0,27.6604,27.704,27.6241,27.6386,158500.0
2013-05-20 11:30:00,38.05,38.11,38.01,38.08,154000.0,27.6386,27.6822,27.6095,27.6604,154000.0
2013-05-20 12:00:00,38.06,38.34,38.0,38.3,453500.0,27.6459,27.8492,27.6023,27.8202,453500.0
2013-05-20 12:30:00,38.3,38.35,38.28,38.3,193500.0,27.8202,27.8565,27.8057,27.8202,193500.0
2013-05-20 13:00:00,38.32,38.35,38.13,38.17,152000.0,27.8347,27.8565,27.6967,27.7258,152000.0
2013-05-20 13:30:00,38.18,38.23,38.11,38.23,110500.0,27.733,27.7693,27.6822,27.7693,110500.0
2013-05-20 14:00:00,38.21,38.26,38.17,38.21,98000.0,27.7548,27.7911,27.7258,27.7548,98000.0
2013-05-20 14:30:00,38.22,38.28,38.16,38.23,124000.0,27.7621,27.8057,27.7185,27.7693,124000.0
2013-05-20 15:00:00,38.23,38.26,38.16,38.23,170500.0,27.7693,27.7911,27.7185,27.7693,170500.0
2013-05-20 15:30:00,38.22,38.31,38.19,38.3,383000.0,27.7621,27.8274,27.7403,27.8202,383000.0
2013-05-21 09:30:00,38.22,38.82,38.07,38.73,683000.0,27.7621,28.1979,27.6531,28.1325,683000.0
2013-05-21 10:00:00,38.68,38.73,38.4,38.45,310000.0,28.0962,28.1325,27.8928,27.9291,310000.0
2013-05-21 10:30:00,38.44,38.45,38.18,38.38,264500.0,27.9219,27.9291,27.733,27.8783,264500.0
2013-05-21 11:00:00,38.38,38.4,38.23,38.39,148000.0,27.8783,27.8928,27.7693,27.8856,148000.0
2013-05-21 11:30:00,38.38,38.45,38.33,38.36,197500.0,27.8783,27.9291,27.842,27.8638,197500.0
2013-05-21 12:00:00,38.37,38.47,38.34,38.45,158000.0,27.871,27.9437,27.8492,27.9291,158000.0
2013-05-21 12:30:00,38.45,38.46,38.36,38.37,151500.0,27.9291,27.9364,27.8638,27.871,151500.0
2013-05-21 13:00:00,38.39,38.46,38.37,38.41,185000.0,27.8856,27.9364,27.871,27.9001,185000.0
2013-05-21 13:30:00,38.43,38.43,38.27,38.29,174500.0,27.9146,27.9146,27.7984,27.8129,174500.0
2013-05-21 14:00:00,38.28,38.29,38.17,38.17,153500.0,27.8057,27.8129,27.7258,27.7258,153500.0
2013-05-21 14:30:00,38.17,38.23,38.08,38.1,310000.0,27.7258,27.7693,27.6604,27.6749,310000.0
2013-05-21 15:00:00,38.12,38.16,37.92,37.94,432500.0,27.6894,27.7185,27.5442,27.5587,432500.0
2013-05-21 15:30:00,37.94,37.94,37.69,37.71,1012000.0,27.5587,27.5587,27.3771,27.3916,1012000.0
2013-05-22 09:30:00,37.71,38.12,37.55,37.8,467000.0,27.3916,27.6894,27.2754,27.457,467000.0
2013-05-22 10:00:00,37.84,38.38,37.81,38.22,406000.0,27.486,27.8783,27.4643,27.7621,406000.0
2013-05-22 10:30:00,38.25,38.26,37.95,38.14,409000.0,27.7839,27.7911,27.566,27.704,409000.0
2013-05-22 11:00:00,38.12,38.34,38.08,38.27,295000.0,27.6894,27.8492,27.6604,27.7984,295000.0
2013-05-22 11:30:00,38.29,38.54,38.27,38.35,490000.0,27.8129,27.9945,27.7984,27.8565,490000.0
2013-05-22 12:00:00,38.31,38.43,38.3,38.33,268500.0,27.8274,27.9146,27.8202,27.842,268500.0
2013-05-22 12:30:00,38.32,38.35,38.23,38.33,203000.0,27.8347,27.8565,27.7693,27.842,203000.0
2013-05-22 13:00:00,38.33,38.33,38.08,38.08,259000.0,27.842,27.842,27.6604,27.6604,259000.0
2013-05-22 13:30:00,38.08,38.08,37.74,37.8,314500.0,27.6604,27.6604,27.4134,27.457,314500.0
2013-05-22 14:00:00,37.8,37.87,37.47,37.67,428000.0,27.457,27.5078,27.2173,27.3626,428000.0
2013-05-22 14:30:00,37.66,37.74,37.52,37.74,193500.0,27.3553,27.4134,27.2536,27.4134,193500.0
2013-05-22 15:00:00,37.74,37.76,37.63,37.65,388500.0,27.4134,27.4279,27.3335,27.348,388500.0
2013-05-22 15:30:00,37.65,37.8,37.63,37.77,576000.0,27.348,27.457,27.3335,27.4352,576000.0
2013-05-23 09:30:00,37.28,37.5,37.19,37.47,487000.0,27.0793,27.2391,27.0139,27.2173,487000.0
2013-05-23 10:00:00,37.48,37.52,37.34,37.35,336000.0,27.2246,27.2536,27.1229,27.1301,336000.0
2013-05-23 10:30:00,37.36,37.38,37.06,37.07,331000.0,27.1374,27.1519,26.9195,26.9267,331000.0
2013-05-23 11:00:00,37.06,37.42,37.06,37.39,325000.0,26.9195,27.181,26.9195,27.1592,325000.0
2013-05-23 11:30:00,37.39,37.99,37.38,37.91,495500.0,27.1592,27.595,27.1519,27.5369,495500.0
2013-05-23 12:00:00,37.92,38.02,37.86,37.89,262000.0,27.5442,27.6168,27.5006,27.5224,262000.0
2013-05-23 12:30:00,37.87,37.87,37.68,37.7,161500.0,27.5078,27.5078,27.3698,27.3844,161500.0
2013-05-23 13:00:00,37.7,37.73,37.63,37.65,147500.0,27.3844,27.4061,27.3335,27.348,147500.0
2013-05-23 13:30:00,37.67,37.91,37.67,37.91,108000.0,27.3626,27.5369,27.3626,27.5369,108000.0
2013-05-23 14:00:00,37.91,37.98,37.77,37.79,226000.0,27.5369,27.5877,27.4352,27.4497,226000.0
2013-05-23 14:30:00,37.77,37.85,37.67,37.81,105000.0,27.4352,27.4933,27.3626,27.4643,105000.0
2013-05-23 15:00:00,37.81,37.82,37.71,37.79,179500.0,27.4643,27.4715,27.3916,27.4497,179500.0
2013-05-23 15:30:00,37.78,37.82,37.74,37.78,386000.0,27.4425,27.4715,27.4134,27.4425,386000.0
2013-05-24 09:30:00,37.53,37.53,37.26,37.33,404500.0,27.2609,27.2609,27.0648,27.1156,404500.0
2013-05-24 10:00:00,37.3,37.38,37.07,37.15,422000.0,27.0938,27.1519,26.9267,26.9849,422000.0
2013-05-24 10:30:00,37.15,37.28,36.97,37.17,425500.0,26.9849,27.0793,26.8541,26.9994,425500.0
2013-05-24 11:00:00,37.17,37.29,37.05,37.27,201000.0,26.9994,27.0865,26.9122,27.072,201000.0
2013-05-24 11:30:00,37.27,37.39,37.26,37.37,133500.0,27.072,27.1592,27.0648,27.1447,133500.0
2013-05-24 12:00:00,37.36,37.38,37.28,37.35,68000.0,27.1374,27.1519,27.0793,27.1301,68000.0
2013-05-24 12:30:00,37.28,37.29,37.19,37.2,80000.0,27.0793,27.0865,27.0139,27.0212,80000.0
2013-05-24 13:00:00,37.22,37.33,37.21,37.33,58000.0,27.0357,27.1156,27.0284,27.1156,58000.0
2013-05-24 13:30:00,37.32,37.41,37.28,37.33,114500.0,27.1083,27.1737,27.0793,27.1156,114500.0
2013-05-24 14:00:00,37.32,37.4,37.28,37.38,85500.0,27.1083,27.1664,27.0793,27.1519,85500.0
2013-05-24 14:30:00,37.39,37.41,37.31,37.35,196500.0,27.1592,27.1737,27.1011,27.1301,196500.0
2013-05-24 15:00:00,37.35,37.37,37.27,37.34,158500.0,27.1301,27.1447,27.072,27.1229,158500.0
2013-05-24 15:30:00,37.34,37.37,37.26,37.35,284000.0,27.1229,27.1447,27.0648,27.1301,284000.0
2013-05-28 09:30:00,37.89,37.95,37.61,37.92,429000.0,27.5224,27.566,27.319,27.5442,429000.0
2013-05-28 10:00:00,37.93,38.01,37.77,37.93,279500.0,27.5514,27.6095,27.4352,27.5514,279500.0
2013-05-28 10:30:00,37.9,38.09,37.9,37.97,194500.0,27.5296,27.6676,27.5296,27.5805,194500.0
2013-05-28 11:00:00,37.98,38.12,37.96,38.12,163500.0,27.5877,27.6894,27.5732,27.6894,163500.0
2013-05-28 11:30:00,38.08,38.08,37.9,37.93,111000.0,27.6604,27.6604,27.5296,27.5514,111000.0
2013-05-28 12:00:00,37.91,38.04,37.91,37.99,106500.0,27.5369,27.6313,27.5369,27.595,106500.0
2013-05-28 12:30:00,37.98,38.03,37.94,38.0,96500.0,27.5877,27.6241,27.5587,27.6023,96500.0
2013-05-28 13:00:00,38.0,38.03,37.9,37.93,93000.0,27.6023,27.6241,27.5296,27.5514,93000.0
2013-05-28 13:30:00,37.93,37.94,37.75,37.84,209000.0,27.5514,27.5587,27.4207,27.486,209000.0
2013-05-28 14:00:00,37.81,37.86,37.72,37.8,155000.0,27.4643,27.5006,27.3989,27.457,155000.0
2013-05-28 14:30:00,37.78,37.87,37.73,37.84,233000.0,27.4425,27.5078,27.4061,27.486,233000.0
2013-05-28 15:00:00,37.82,37.89,37.78,37.84,125000.0,27.4715,27.5224,27.4425,27.486,125000.0
2013-05-28 15:30:00,37.85,37.91,37.73,37.78,369000.0,27.4933,27.5369,27.4061,27.4425,369000.0
2013-05-29 09:30:00,37.68,37.97,37.52,37.95,368000.0,27.3698,27.5805,27.2536,27.566,368000.0
2013-05-29 10:00:00,37.9,38.29,37.9,38.18,454500.0,27.5296,27.8129,27.5296,27.733,454500.0
2013-05-29 10:30:00,38.18,38.22,37.89,37.97,353500.0,27.733,27.7621,27.5224,27.5805,353500.0
2013-05-29 11:00:00,37.96,38.18,37.92,38.15,343500.0,27.5732,27.733,27.5442,27.7112,343500.0
2013-05-29 11:30:00,38.11,38.29,38.02,38.26,161500.0,27.6822,27.8129,27.6168,27.7911,161500.0
2013-05-29 12:00:00,38.26,38.39,38.22,38.39,169000.0,27.7911,27.8856,27.7621,27.8856,169000.0
2013-05-29 12:30:00,38.35,38.43,38.21,38.24,129500.0,27.8565,27.9146,27.7548,27.7766,129500.0
2013-05-29 13:00:00,38.24,38.4,38.24,38.36,118500.0,27.7766,27.8928,27.7766,27.8638,118500.0
2013-05-29 13:30:00,38.36,38.56,38.29,38.53,233500.0,27.8638,28.009,27.8129,27.9872,233500.0
2013-05-29 14:00:00,38.53,38.65,38.48,38.63,246500.0,27.9872,28.0744,27.9509,28.0599,246500.0
2013-05-29 14:30:00,38.64,38.87,38.62,38.83,464000.0,28.0672,28.2342,28.0526,28.2052,464000.0
2013-05-29 15:00:00,38.81,38.95,38.8,38.94,372000.0,28.1906,28.2923,28.1834,28.2851,372000.0
2013-05-29 15:30:00,38.94,39.05,38.79,38.81,733000.0,28.2851,28.365,28.1761,28.1906,733000.0
2013-05-30 09:30:00,38.93,38.93,38.52,38.86,360000.0,28.2778,28.2778,27.98,28.227,360000.0
2013-05-30 10:00:00,38.83,38.92,38.64,38.74,386000.0,28.2052,28.2705,28.0672,28.1398,386000.0
2013-05-30 10:30:00,38.76,38.8,38.62,38.69,325500.0,28.1543,28.1834,28.0526,28.1035,325500.0
2013-05-30 11:00:00,38.68,38.81,38.64,38.75,325000.0,28.0962,28.1906,28.0672,28.1471,325000.0
2013-05-30 11:30:00,38.75,38.77,38.67,38.7,168000.0,28.1471,28.1616,28.0889,28.1107,168000.0
2013-05-30 12:00:00,38.7,38.75,38.58,38.61,216000.0,28.1107,28.1471,28.0236,28.0454,216000.0
2013-05-30 12:30:00,38.6,38.66,38.54,38.58,176500.0,28.0381,28.0817,27.9945,28.0236,176500.0
2013-05-30 13:00:00,38.58,38.74,38.56,38.72,218000.0,28.0236,28.1398,28.009,28.1253,218000.0
2013-05-30 13:30:00,38.73,38.89,38.73,38.88,166000.0,28.1325,28.2487,28.1325,28.2415,166000.0
2013-05-30 14:00:00,38.89,39.0,38.86,39.0,254000.0,28.2487,28.3286,28.227,28.3286,254000.0
2013-05-30 14:30:00,39.0,39.06,38.93,39.04,207000.0,28.3286,28.3722,28.2778,28.3577,207000.0
2013-05-30 15:00:00,39.03,39.09,38.91,38.94,217000.0,28.3504,28.394,28.2633,28.2851,217000.0
2013-05-30 15:30:00,38.94,39.03,38.85,38.93,347000.0,28.2851,28.3504,28.2197,28.2778,347000.0
2013-05-31 09:30:00,38.73,38.85,38.55,38.55,208500.0,28.1325,28.2197,28.0018,28.0018,208500.0
2013-05-31 10:00:00,38.58,38.81,38.46,38.62,555000.0,28.0236,28.1906,27.9364,28.0526,555000.0
2013-05-31 10:30:00,38.61,38.67,38.47,38.51,166000.0,28.0454,28.0889,27.9437,27.9727,166000.0
2013-05-31 11:00:00,38.51,38.71,38.45,38.67,134500.0,27.9727,28.118,27.9291,28.0889,134500.0
2013-05-31 11:30:00,38.67,38.72,38.63,38.68,129500.0,28.0889,28.1253,28.0599,28.0962,129500.0
2013-05-31 12:00:00,38.67,38.75,38.65,38.67,142000.0,28.0889,28.1471,28.0744,28.0889,142000.0
2013-05-31 12:30:00,38.65,38.66,38.52,38.55,112500.0,28.0744,28.0817,27.98,28.0018,112500.0
2013-05-31 13:00:00,38.53,38.58,38.48,38.5,82000.0,27.9872,28.0236,27.9509,27.9655,82000.0
2013-05-31 13:30:00,38.52,38.54,38.48,38.53,151500.0,27.98,27.9945,27.9509,27.9872,151500.0
2013-05-31 14:00:00,38.54,38.55,38.43,38.52,155000.0,27.9945,28.0018,27.9146,27.98,155000.0
2013-05-31 14:30:00,38.51,38.52,38.31,38.32,196000.0,27.9727,27.98,27.8274,27.8347,196000.0
2013-05-31 15:00:00,38.33,38.41,38.32,38.35,200000.0,27.842,27.9001,27.8347,27.8565,200000.0
2013-05-31 15:30:00,38.35,38.37,38.18,38.18,431500.0,27.8565,27.871,27.733,27.733,431500.0
2013-06-03 09:30:00,38.38,38.49,38.26,38.3,480500.0,27.8783,27.9582,27.7911,27.8202,480500.0
2013-06-03 10:00:00,38.3,38.6,38.16,38.51,482500.0,27.8202,28.0381,27.7185,27.9727,482500.0
2013-06-03 10:30:00,38.5,38.56,38.46,38.47,326500.0,27.9655,28.009,27.9364,27.9437,326500.0
2013-06-03 11:00:00,38.48,38.48,38.18,38.23,367000.0,27.9509,27.9509,27.733,27.7693,367000.0
2013-06-03 11:30:00,38.23,38.42,38.22,38.37,213000.0,27.7693,27.9073,27.7621,27.871,213000.0
2013-06-03 12:00:00,38.37,38.39,38.25,38.37,188000.0,27.871,27.8856,27.7839,27.871,188000.0
2013-06-03 12:30:00,38.39,38.47,38.36,38.41,161500.0,27.8856,27.9437,27.8638,27.9001,161500.0
2013-06-03 13:00:00,38.44,38.45,38.36,38.39,119000.0,27.9219,27.9291,27.8638,27.8856,119000.0
2013-06-03 13:30:00,38.4,38.47,38.33,38.39,160500.0,27.8928,27.9437,27.842,27.8856,160500.0
2013-06-03 14:00:00,38.37,38.49,38.37,38.49,102500.0,27.871,27.9582,27.871,27.9582,102500.0
2013-06-03 14:30:00,38.49,38.59,38.48,38.5,203000.0,27.9582,28.0308,27.9509,27.9655,203000.0
2013-06-03 15:00:00,38.52,38.58,38.49,38.52,213500.0,27.98,28.0236,27.9582,27.98,213500.0
2013-06-03 15:30:00,38.52,38.75,38.51,38.72,431500.0,27.98,28.1471,27.9727,28.1253,431500.0
2013-06-04 09:30:00,38.59,38.87,38.56,38.87,315500.0,28.0308,28.2342,28.009,28.2342,315500.0
2013-06-04 10:00:00,38.85,38.92,38.76,38.83,346500.0,28.2197,28.2705,28.1543,28.2052,346500.0
2013-06-04 10:30:00,38.83,38.92,38.77,38.82,214500.0,28.2052,28.2705,28.1616,28.1979,214500.0
2013-06-04 11:00:00,38.81,38.9,38.76,38.87,156500.0,28.1906,28.256,28.1543,28.2342,156500.0
2013-06-04 11:30:00,38.87,39.07,38.76,39.06,189000.0,28.2342,28.3795,28.1543,28.3722,189000.0
2013-06-04 12:00:00,39.05,39.05,38.82,38.82,280000.0,28.365,28.365,28.1979,28.1979,280000.0
2013-06-04 12:30:00,38.82,38.83,38.59,38.62,285000.0,28.1979,28.2052,28.0308,28.0526,285000.0
2013-06-04 13:00:00,38.62,38.67,38.42,38.46,272000.0,28.0526,28.0889,27.9073,27.9364,272000.0
2013-06-04 13:30:00,38.45,38.63,38.38,38.63,265500.0,27.9291,28.0599,27.8783,28.0599,265500.0
2013-06-04 14:00:00,38.61,38.62,38.44,38.53,215000.0,28.0454,28.0526,27.9219,27.9872,215000.0
2013-06-04 14:30:00,38.52,38.63,38.52,38.59,205500.0,27.98,28.0599,27.98,28.0308,205500.0
2013-06-04 15:00:00,38.6,38.71,38.58,38.71,256000.0,28.0381,28.118,28.0236,28.118,256000.0
2013-06-04 15:30:00,38.71,38.91,38.7,38.8,553000.0,28.118,28.2633,28.1107,28.1834,553000.0
2013-06-05 09:30:00,38.63,38.97,38.62,38.82,397500.0,28.0599,28.3069,28.0526,28.1979,397500.0
2013-06-05 10:00:00,38.8,38.85,38.62,38.75,588000.0,28.1834,28.2197,28.0526,28.1471,588000.0
2013-06-05 10:30:00,38.76,38.95,38.65,38.89,493000.0,28.1543,28.2923,28.0744,28.2487,493000.0
2013-06-05 11:00:00,38.89,39.07,38.84,38.97,381000.0,28.2487,28.3795,28.2124,28.3069,381000.0
2013-06-05 11:30:00,38.97,39.15,38.97,39.01,307500.0,28.3069,28.4376,28.3069,28.3359,307500.0
2013-06-05 12:00:00,39.03,39.1,38.98,39.03,210000.0,28.3504,28.4013,28.3141,28.3504,210000.0
2013-06-05 12:30:00,39.03,39.04,38.93,38.97,156000.0,28.3504,28.3577,28.2778,28.3069,156000.0
2013-06-05 13:00:00,38.98,39.03,38.92,39.0,239500.0,28.3141,28.3504,28.2705,28.3286,239500.0
2013-06-05 13:30:00,38.99,39.0,38.79,38.79,264500.0,28.3214,28.3286,28.1761,28.1761,264500.0
2013-06-05 14:00:00,38.78,38.88,38.72,38.8,525500.0,28.1688,28.2415,28.1253,28.1834,525500.0
2013-06-05 14:30:00,38.79,38.82,38.6,38.61,411000.0,28.1761,28.1979,28.0381,28.0454,411000.0
2013-06-05 15:00:00,38.63,38.64,38.43,38.47,500500.0,28.0599,28.0672,27.9146,27.9437,500500.0
2013-06-05 15:30:00,38.47,38.49,38.3,38.36,1208000.0,27.9437,27.9582,27.8202,27.8638,1208000.0
2013-06-06 09:30:00,38.18,38.53,38.18,38.53,392500.0,27.733,27.9872,27.733,27.9872,392500.0
2013-06-06 10:00:00,38.54,38.64,38.2,38.27,621500.0,27.9945,28.0672,27.7475,27.7984,621500.0
2013-06-06 10:30:00,38.3,38.35,38.03,38.1,307000.0,27.8202,27.8565,27.6241,27.6749,307000.0
2013-06-06 11:00:00,38.13,38.19,38.04,38.08,118500.0,27.6967,27.7403,27.6313,27.6604,118500.0
2013-06-06 11:30:00,38.06,38.21,38.06,38.1,152000.0,27.6459,27.7548,27.6459,27.6749,152000.0
2013-06-06 12:00:00,38.09,38.14,37.84,37.92,211000.0,27.6676,27.704,27.486,27.5442,211000.0
2013-06-06 12:30:00,37.94,38.06,37.94,38.03,127500.0,27.5587,27.6459,27.5587,27.6241,127500.0
2013-06-06 13:00:00,38.04,38.35,38.04,38.26,204000.0,27.6313,27.8565,27.6313,27.7911,204000.0
2013-06-06 13:30:00,38.26,38.42,38.2,38.41,190500.0,27.7911,27.9073,27.7475,27.9001,190500.0
2013-06-06 14:00:00,38.4,38.6,38.34,38.57,255500.0,27.8928,28.0381,27.8492,28.0163,255500.0
2013-06-06 14:30:00,38.59,38.59,38.34,38.4,354000.0,28.0308,28.0308,27.8492,27.8928,354000.0
2013-06-06 15:00:00,38.39,38.51,38.31,38.42,269000.0,27.8856,27.9727,27.8274,27.9073,269000.0
2013-06-06 15:30:00,38.43,38.59,38.43,38.57,395000.0,27.9146,28.0308,27.9146,28.0163,395000.0
2013-06-07 09:30:00,38.62,38.8,38.5,38.52,475000.0,28.0526,28.1834,27.9655,27.98,475000.0
2013-06-07 10:00:00,38.54,38.78,38.45,38.67,254000.0,27.9945,28.1688,27.9291,28.0889,254000.0
2013-06-07 10:30:00,38.66,38.68,38.59,38.63,135500.0,28.0817,28.0962,28.0308,28.0599,135500.0
2013-06-07 11:00:00,38.63,38.76,38.6,38.73,201000.0,28.0599,28.1543,28.0381,28.1325,201000.0
2013-06-07 11:30:00,38.74,38.74,38.65,38.7,99500.0,28.1398,28.1398,28.0744,28.1107,99500.0
2013-06-07 12:00:00,38.72,38.81,38.69,38.8,182000.0,28.1253,28.1906,28.1035,28.1834,182000.0
2013-06-07 12:30:00,38.8,38.85,38.8,38.83,137000.0,28.1834,28.2197,28.1834,28.2052,137000.0
2013-06-07 13:00:00,38.81,38.98,38.8,38.94,203500.0,28.1906,28.3141,28.1834,28.2851,203500.0
2013-06-07 13:30:00,38.94,38.98,38.88,38.89,193000.0,28.2851,28.3141,28.2415,28.2487,193000.0
2013-06-07 14:00:00,38.89,38.93,38.75,38.8,282500.0,28.2487,28.2778,28.1471,28.1834,282500.0
2013-06-07 14:30:00,38.8,38.87,38.77,38.81,87500.0,28.1834,28.2342,28.1616,28.1906,87500.0
2013-06-07 15:00:00,38.82,38.89,38.81,38.85,312000.0,28.1979,28.2487,28.1906,28.2197,312000.0
2013-06-07 15:30:00,38.88,38.92,38.83,38.89,426000.0,28.2415,28.2705,28.2052,28.2487,426000.0
2013-06-10 09:30:00,39.06,39.25,38.75,38.91,367000.0,28.3722,28.5102,28.1471,28.2633,367000.0
2013-06-10 10:00:00,38.89,38.93,38.75,38.76,279000.0,28.2487,28.2778,28.1471,28.1543,279000.0
2013-06-10 10:30:00,38.75,38.77,38.61,38.65,182000.0,28.1471,28.1616,28.0454,28.0744,182000.0
2013-06-10 11:00:00,38.66,38.73,38.66,38.69,106500.0,28.0817,28.1325,28.0817,28.1035,106500.0
2013-06-10 11:30:00,38.68,38.76,38.65,38.7,111000.0,28.0962,28.1543,28.0744,28.1107,111000.0
2013-06-10 12:00:00,38.71,38.76,38.69,38.7,121500.0,28.118,28.1543,28.1035,28.1107,121500.0
2013-06-10 12:30:00,38.74,38.74,38.62,38.62,229000.0,28.1398,28.1398,28.0526,28.0526,229000.0
2013-06-10 13:00:00,38.62,38.65,38.51,38.65,174000.0,28.0526,28.0744,27.9727,28.0744,174000.0
2013-06-10 13:30:00,38.65,38.73,38.64,38.73,165500.0,28.0744,28.1325,28.0672,28.1325,165500.0
2013-06-10 14:00:00,38.72,38.78,38.66,38.71,135500.0,28.1253,28.1688,28.0817,28.118,135500.0
2013-06-10 14:30:00,38.7,38.83,38.7,38.83,165000.0,28.1107,28.2052,28.1107,28.2052,165000.0
2013-06-10 15:00:00,38.83,38.89,38.81,38.89,294500.0,28.2052,28.2487,28.1906,28.2487,294500.0
2013-06-10 15:30:00,38.88,38.88,38.69,38.75,424000.0,28.2415,28.2415,28.1035,28.1471,424000.0
2013-06-11 09:30:00,38.37,38.37,37.97,37.99,504000.0,27.871,27.871,27.5805,27.595,504000.0
2013-06-11 10:00:00,38.0,38.14,37.94,38.06,281500.0,27.6023,27.704,27.5587,27.6459,281500.0
2013-06-11 10:30:00,38.06,38.14,38.0,38.1,168000.0,27.6459,27.704,27.6023,27.6749,168000.0
2013-06-11 11:00:00,38.07,38.08,37.9,37.99,212000.0,27.6531,27.6604,27.5296,27.595,212000.0
2013-06-11 11:30:00,37.99,38.09,37.93,38.04,155000.0,27.595,27.6676,27.5514,27.6313,155000.0
2013-06-11 12:00:00,38.03,38.13,38.03,38.06,97000.0,27.6241,27.6967,27.6241,27.6459,97000.0
2013-06-11 12:30:00,38.09,38.16,38.04,38.16,207000.0,27.6676,27.7185,27.6313,27.7185,207000.0
2013-06-11 13:00:00,38.16,38.16,37.95,37.95,149000.0,27.7185,27.7185,27.566,27.566,149000.0
2013-06-11 13:30:00,37.95,37.95,37.82,37.86,187500.0,27.566,27.566,27.4715,27.5006,187500.0
2013-06-11 14:00:00,37.86,37.86,37.76,37.81,168000.0,27.5006,27.5006,27.4279,27.4643,168000.0
2013-06-11 14:30:00,37.81,37.84,37.68,37.75,238500.0,27.4643,27.486,27.3698,27.4207,238500.0
2013-06-11 15:00:00,37.75,37.84,37.7,37.7,272500.0,27.4207,27.486,27.3844,27.3844,272500.0
2013-06-11 15:30:00,37.71,37.72,37.52,37.54,785500.0,27.3916,27.3989,27.2536,27.2681,785500.0
2013-06-12 09:30:00,37.78,37.98,37.58,37.61,321500.0,27.4425,27.5877,27.2972,27.319,321500.0
2013-06-12 10:00:00,37.61,37.61,37.33,37.39,396000.0,27.319,27.319,27.1156,27.1592,396000.0
2013-06-12 10:30:00,37.39,37.39,37.09,37.1,373500.0,27.1592,27.1592,26.9413,26.9485,373500.0
2013-06-12 11:00:00,37.13,37.24,37.1,37.2,231500.0,26.9703,27.0502,26.9485,27.0212,231500.0
2013-06-12 11:30:00,37.21,37.31,37.09,37.15,225000.0,27.0284,27.1011,26.9413,26.9849,225000.0
2013-06-12 12:00:00,37.12,37.14,36.99,37.09,395000.0,26.9631,26.9776,26.8686,26.9413,395000.0
2013-06-12 12:30:00,37.09,37.15,37.07,37.1,118500.0,26.9413,26.9849,26.9267,26.9485,118500.0
2013-06-12 13:00:00,37.09,37.11,36.93,36.94,315500.0,26.9413,26.9558,26.825,26.8323,315500.0
2013-06-12 13:30:00,36.95,36.96,36.76,36.9,426000.0,26.8396,26.8468,26.7016,26.8033,426000.0
2013-06-12 14:00:00,36.9,36.92,36.79,36.85,272000.0,26.8033,26.8178,26.7234,26.7669,272000.0
2013-06-12 14:30:00,36.84,36.87,36.69,36.72,325000.0,26.7597,26.7815,26.6507,26.6725,325000.0
2013-06-12 15:00:00,36.74,36.75,36.66,36.67,505500.0,26.687,26.6943,26.6289,26.6362,505500.0
2013-06-12 15:30:00,36.68,36.82,36.59,36.7,1138000.0,26.6435,26.7451,26.5781,26.658,1138000.0
2013-06-13 09:30:00,36.34,36.6,36.34,36.59,391500.0,26.3965,26.5853,26.3965,26.5781,391500.0
2013-06-13 10:00:00,36.58,36.7,36.36,36.44,270500.0,26.5708,26.658,26.411,26.4691,270500.0
2013-06-13 10:30:00,36.44,36.7,36.41,36.67,311500.0,26.4691,26.658,26.4473,26.6362,311500.0
2013-06-13 11:00:00,36.67,36.7,36.42,36.45,315000.0,26.6362,26.658,26.4546,26.4764,315000.0
2013-06-13 11:30:00,36.45,36.7,36.39,36.7,262000.0,26.4764,26.658,26.4328,26.658,262000.0
2013-06-13 12:00:00,36.69,36.73,36.66,36.68,163500.0,26.6507,26.6798,26.6289,26.6435,163500.0
2013-06-13 12:30:00,36.7,36.8,36.65,36.78,151500.0,26.658,26.7306,26.6217,26.7161,151500.0
2013-06-13 13:00:00,36.79,36.87,36.72,36.85,163500.0,26.7234,26.7815,26.6725,26.7669,163500.0
2013-06-13 13:30:00,36.85,36.93,36.82,36.9,156500.0,26.7669,26.825,26.7451,26.8033,156500.0
2013-06-13 14:00:00,36.9,37.06,36.9,36.93,195500.0,26.8033,26.9195,26.8033,26.825,195500.0
2013-06-13 14:30:00,36.92,37.03,36.89,37.01,237500.0,26.8178,26.8977,26.796,26.8832,237500.0
2013-06-13 15:00:00,37.01,37.06,37.01,37.06,292000.0,26.8832,26.9195,26.8832,26.9195,292000.0
2013-06-13 15:30:00,37.05,37.17,37.02,37.12,549500.0,26.9122,26.9994,26.8904,26.9631,549500.0
2013-06-14 09:30:00,37.0,37.27,36.96,37.15,464000.0,26.8759,27.072,26.8468,26.9849,464000.0
2013-06-14 10:00:00,37.15,37.19,36.86,36.94,419500.0,26.9849,27.0139,26.7742,26.8323,419500.0
2013-06-14 10:30:00,36.94,36.95,36.62,36.69,358500.0,26.8323,26.8396,26.5999,26.6507,358500.0
2013-06-14 11:00:00,36.69,36.94,36.67,36.89,545000.0,26.6507,26.8323,26.6362,26.796,545000.0
2013-06-14 11:30:00,36.91,37.02,36.83,36.93,168000.0,26.8105,26.8904,26.7524,26.825,168000.0
2013-06-14 12:00:00,36.92,37.01,36.85,36.98,159000.0,26.8178,26.8832,26.7669,26.8614,159000.0
2013-06-14 12:30:00,36.96,36.99,36.78,36.79,193000.0,26.8468,26.8686,26.7161,26.7234,193000.0
2013-06-14 13:00:00,36.79,36.82,36.72,36.74,225000.0,26.7234,26.7451,26.6725,26.687,225000.0
2013-06-14 13:30:00,36.74,36.8,36.72,36.8,211000.0,26.687,26.7306,26.6725,26.7306,211000.0
2013-06-14 14:00:00,36.8,36.96,36.76,36.87,312000.0,26.7306,26.8468,26.7016,26.7815,312000.0
2013-06-14 14:30:00,36.84,36.93,36.77,36.77,234500.0,26.7597,26.825,26.7088,26.7088,234500.0
2013-06-14 15:00:00,36.77,36.95,36.77,36.87,323500.0,26.7088,26.8396,26.7088,26.7815,323500.0
2013-06-14 15:30:00,36.86,36.92,36.71,36.9,835000.0,26.7742,26.8178,26.6652,26.8033,835000.0
2013-06-17 09:30:00,37.07,37.18,36.92,37.04,528500.0,26.9267,27.0066,26.8178,26.9049,528500.0
2013-06-17 10:00:00,37.06,37.06,36.7,36.84,566000.0,26.9195,26.9195,26.658,26.7597,566000.0
2013-06-17 10:30:00,36.83,36.94,36.83,36.88,226500.0,26.7524,26.8323,26.7524,26.7887,226500.0
2013-06-17 11:00:00,36.88,37.03,36.78,36.84,289000.0,26.7887,26.8977,26.7161,26.7597,289000.0
2013-06-17 11:30:00,36.81,36.99,36.77,36.96,244500.0,26.7379,26.8686,26.7088,26.8468,244500.0
2013-06-17 12:00:00,36.96,37.0,36.91,36.99,254000.0,26.8468,26.8759,26.8105,26.8686,254000.0
2013-06-17 12:30:00,36.99,37.04,36.98,37.0,145500.0,26.8686,26.9049,26.8614,26.8759,145500.0
2013-06-17 13:00:00,37.0,37.11,36.96,37.09,196000.0,26.8759,26.9558,26.8468,26.9413,196000.0
2013-06-17 13:30:00,37.08,37.13,37.02,37.1,188500.0,26.934,26.9703,26.8904,26.9485,188500.0
2013-06-17 14:00:00,37.09,37.11,36.96,36.98,272000.0,26.9413,26.9558,26.8468,26.8614,272000.0
2013-06-17 14:30:00,36.98,37.05,36.84,36.9,236000.0,26.8614,26.9122,26.7597,26.8033,236000.0
2013-06-17 15:00:00,36.9,37.0,36.87,37.0,351000.0,26.8033,26.8759,26.7815,26.8759,351000.0
2013-06-17 15:30:00,37.0,37.06,36.93,36.98,562500.0,26.8759,26.9195,26.825,26.8614,562500.0
2013-06-18 09:30:00,36.94,37.5,36.94,37.41,439500.0,26.8323,27.2391,26.8323,27.1737,439500.0
2013-06-18 10:00:00,37.41,37.58,37.37,37.58,234000.0,27.1737,27.2972,27.1447,27.2972,234000.0
2013-06-18 10:30:00,37.57,37.64,37.45,37.5,271500.0,27.2899,27.3408,27.2028,27.2391,271500.0
2013-06-18 11:00:00,37.49,37.58,37.4,37.56,132500.0,27.2318,27.2972,27.1664,27.2827,132500.0
2013-06-18 11:30:00,37.58,37.63,37.34,37.42,209500.0,27.2972,27.3335,27.1229,27.181,209500.0
2013-06-18 12:00:00,37.41,37.45,37.32,37.35,105000.0,27.1737,27.2028,27.1083,27.1301,105000.0
2013-06-18 12:30:00,37.32,37.6,37.32,37.6,160500.0,27.1083,27.3117,27.1083,27.3117,160500.0
2013-06-18 13:00:00,37.6,37.65,37.56,37.63,253500.0,27.3117,27.348,27.2827,27.3335,253500.0
2013-06-18 13:30:00,37.61,37.75,37.59,37.74,252500.0,27.319,27.4207,27.3045,27.4134,252500.0
2013-06-18 14:00:00,37.73,37.86,37.7,37.8,276000.0,27.4061,27.5006,27.3844,27.457,276000.0
2013-06-18 14:30:00,37.8,37.81,37.69,37.78,234500.0,27.457,27.4643,27.3771,27.4425,234500.0
2013-06-18 15:00:00,37.76,37.78,37.69,37.76,294000.0,27.4279,27.4425,27.3771,27.4279,294000.0
2013-06-18 15:30:00,37.76,37.86,37.61,37.73,759500.0,27.4279,27.5006,27.319,27.4061,759500.0
2013-06-19 09:30:00,37.89,38.13,37.59,38.0,692000.0,27.5224,27.6967,27.3045,27.6023,692000.0
2013-06-19 10:00:00,37.98,38.22,37.98,38.1,602000.0,27.5877,27.7621,27.5877,27.6749,602000.0
2013-06-19 10:30:00,38.11,38.24,38.06,38.12,196500.0,27.6822,27.7766,27.6459,27.6894,196500.0
2013-06-19 11:00:00,38.11,38.15,38.07,38.13,176000.0,27.6822,27.7112,27.6531,27.6967,176000.0
2013-06-19 11:30:00,38.13,38.15,38.08,38.09,159000.0,27.6967,27.7112,27.6604,27.6676,159000.0
2013-06-19 12:00:00,38.1,38.16,38.08,38.13,475000.0,27.6749,27.7185,27.6604,27.6967,475000.0
2013-06-19 12:30:00,38.11,38.19,38.08,38.1,112000.0,27.6822,27.7403,27.6604,27.6749,112000.0
2013-06-19 13:00:00,38.1,38.18,38.09,38.16,294500.0,27.6749,27.733,27.6676,27.7185,294500.0
2013-06-19 13:30:00,38.15,38.17,38.09,38.13,227500.0,27.7112,27.7258,27.6676,27.6967,227500.0
2013-06-19 14:00:00,38.12,38.3,37.99,38.21,830500.0,27.6894,27.8202,27.595,27.7548,830500.0
2013-06-19 14:30:00,38.21,38.27,37.94,37.98,621000.0,27.7548,27.7984,27.5587,27.5877,621000.0
2013-06-19 15:00:00,37.98,38.16,37.94,38.12,541500.0,27.5877,27.7185,27.5587,27.6894,541500.0
2013-06-19 15:30:00,38.12,38.18,37.93,37.97,886000.0,27.6894,27.733,27.5514,27.5805,886000.0
2013-06-20 09:30:00,37.25,37.42,37.0,37.21,682000.0,27.0575,27.181,26.8759,27.0284,682000.0
2013-06-20 10:00:00,37.22,37.37,37.0,37.09,504000.0,27.0357,27.1447,26.8759,26.9413,504000.0
2013-06-20 10:30:00,37.07,37.09,36.96,37.07,616000.0,26.9267,26.9413,26.8468,26.9267,616000.0
2013-06-20 11:00:00,37.06,37.07,36.91,37.02,382500.0,26.9195,26.9267,26.8105,26.8904,382500.0
2013-06-20 11:30:00,37.02,37.18,37.01,37.15,366500.0,26.8904,27.0066,26.8832,26.9849,366500.0
2013-06-20 12:00:00,37.15,37.16,36.98,37.0,454000.0,26.9849,26.9921,26.8614,26.8759,454000.0
2013-06-20 12:30:00,37.0,37.07,36.97,37.0,318000.0,26.8759,26.9267,26.8541,26.8759,318000.0
2013-06-20 13:00:00,37.0,37.03,36.97,36.98,419000.0,26.8759,26.8977,26.8541,26.8614,419000.0
2013-06-20 13:30:00,36.99,37.06,36.9,37.01,324000.0,26.8686,26.9195,26.8033,26.8832,324000.0
2013-06-20 14:00:00,37.01,37.05,36.81,36.83,547000.0,26.8832,26.9122,26.7379,26.7524,547000.0
2013-06-20 14:30:00,36.82,36.84,36.63,36.64,422500.0,26.7451,26.7597,26.6071,26.6144,422500.0
2013-06-20 15:00:00,36.63,36.93,36.63,36.81,674000.0,26.6071,26.825,26.6071,26.7379,674000.0
2013-06-20 15:30:00,36.81,36.97,36.72,36.89,691500.0,26.7379,26.8541,26.6725,26.796,691500.0
2013-06-21 09:30:00,37.03,37.09,36.7,36.77,756000.0,26.8977,26.9413,26.658,26.7088,756000.0
2013-06-21 10:00:00,36.75,36.81,36.29,36.38,490000.0,26.6943,26.7379,26.3602,26.4255,490000.0
2013-06-21 10:30:00,36.4,36.68,36.27,36.57,428000.0,26.4401,26.6435,26.3456,26.5636,428000.0
2013-06-21 11:00:00,36.56,36.59,36.35,36.37,452000.0,26.5563,26.5781,26.4038,26.4183,452000.0
2013-06-21 11:30:00,36.38,36.38,36.2,36.27,580500.0,26.4255,26.4255,26.2948,26.3456,580500.0
2013-06-21 12:00:00,36.28,36.37,36.24,36.3,372500.0,26.3529,26.4183,26.3238,26.3674,372500.0
2013-06-21 12:30:00,36.3,36.42,36.24,36.4,447500.0,26.3674,26.4546,26.3238,26.4401,447500.0
2013-06-21 13:00:00,36.4,36.56,36.36,36.44,280000.0,26.4401,26.5563,26.411,26.4691,280000.0
2013-06-21 13:30:00,36.45,36.55,36.39,36.41,283500.0,26.4764,26.549,26.4328,26.4473,283500.0
2013-06-21 14:00:00,36.41,36.57,36.36,36.54,342500.0,26.4473,26.5636,26.411,26.5418,342500.0
2013-06-21 14:30:00,36.54,36.55,36.38,36.47,237000.0,26.5418,26.549,26.4255,26.4909,237000.0
2013-06-21 15:00:00,36.48,36.6,36.45,36.6,492000.0,26.4982,26.5853,26.4764,26.5853,492000.0
2013-06-21 15:30:00,36.6,36.65,36.48,36.55,1215000.0,26.5853,26.6217,26.4982,26.549,1215000.0
2013-06-24 09:30:00,36.04,36.04,35.15,35.39,651500.0,26.1786,26.1786,25.5321,25.7064,651500.0
2013-06-24 10:00:00,35.38,35.52,35.3,35.33,428000.0,25.6992,25.8009,25.6411,25.6628,428000.0
2013-06-24 10:30:00,35.33,35.38,35.2,35.29,684500.0,25.6628,25.6992,25.5684,25.6338,684500.0
2013-06-24 11:00:00,35.29,35.32,34.96,34.98,529000.0,25.6338,25.6556,25.3941,25.4086,529000.0
2013-06-24 11:30:00,34.99,35.13,34.97,35.02,232000.0,25.4159,25.5176,25.4014,25.4377,232000.0
2013-06-24 12:00:00,35.04,35.07,34.96,35.02,381000.0,25.4522,25.474,25.3941,25.4377,381000.0
2013-06-24 12:30:00,35.01,35.07,34.97,35.04,261000.0,25.4304,25.474,25.4014,25.4522,261000.0
2013-06-24 13:00:00,35.02,35.14,34.92,35.05,334500.0,25.4377,25.5248,25.365,25.4595,334500.0
2013-06-24 13:30:00,35.02,35.18,35.0,35.18,246500.0,25.4377,25.5539,25.4231,25.5539,246500.0
2013-06-24 14:00:00,35.19,35.6,35.15,35.54,450000.0,25.5612,25.859,25.5321,25.8154,450000.0
2013-06-24 14:30:00,35.54,35.74,35.54,35.6,294000.0,25.8154,25.9607,25.8154,25.859,294000.0
2013-06-24 15:00:00,35.57,35.64,35.35,35.36,274500.0,25.8372,25.888,25.6774,25.6846,274500.0
2013-06-24 15:30:00,35.37,35.47,35.23,35.27,590000.0,25.6919,25.7645,25.5902,25.6193,590000.0
2013-06-25 09:30:00,35.5,35.57,34.95,35.11,773500.0,25.7863,25.8372,25.3868,25.503,773500.0
2013-06-25 10:00:00,35.11,35.15,34.94,35.12,471500.0,25.503,25.5321,25.3796,25.5103,471500.0
2013-06-25 10:30:00,35.11,35.22,35.08,35.1,284000.0,25.503,25.5829,25.4813,25.4958,284000.0
2013-06-25 11:00:00,35.13,35.13,34.97,35.01,309000.0,25.5176,25.5176,25.4014,25.4304,309000.0
2013-06-25 11:30:00,35.01,35.08,34.96,35.01,268500.0,25.4304,25.4813,25.3941,25.4304,268500.0
2013-06-25 12:00:00,35.0,35.14,34.97,35.08,370500.0,25.4231,25.5248,25.4014,25.4813,370500.0
2013-06-25 12:30:00,35.07,35.11,35.02,35.05,305000.0,25.474,25.503,25.4377,25.4595,305000.0
2013-06-25 13:00:00,35.05,35.06,34.96,35.03,270000.0,25.4595,25.4667,25.3941,25.4449,270000.0
2013-06-25 13:30:00,35.02,35.1,34.98,35.0,271000.0,25.4377,25.4958,25.4086,25.4231,271000.0
2013-06-25 14:00:00,35.01,35.13,35.0,35.11,198500.0,25.4304,25.5176,25.4231,25.503,198500.0
2013-06-25 14:30:00,35.12,35.13,35.02,35.04,385000.0,25.5103,25.5176,25.4377,25.4522,385000.0
2013-06-25 15:00:00,35.04,35.08,35.02,35.07,318500.0,25.4522,25.4813,25.4377,25.474,318500.0
2013-06-25 15:30:00,35.07,35.11,34.97,34.97,1000500.0,25.474,25.503,25.4014,25.4014,1000500.0
2013-06-26 09:30:00,35.16,35.29,35.01,35.18,531000.0,25.5394,25.6338,25.4304,25.5539,531000.0
2013-06-26 10:00:00,35.19,35.21,34.8,34.97,556500.0,25.5612,25.5757,25.2779,25.4014,556500.0
2013-06-26 10:30:00,34.95,35.12,34.92,35.02,293500.0,25.3868,25.5103,25.365,25.4377,293500.0
2013-06-26 11:00:00,35.03,35.22,35.02,35.17,272500.0,25.4449,25.5829,25.4377,25.5466,272500.0
2013-06-26 11:30:00,35.18,35.23,35.15,35.17,200500.0,25.5539,25.5902,25.5321,25.5466,200500.0
2013-06-26 12:00:00,35.17,35.46,35.16,35.46,244000.0,25.5466,25.7573,25.5394,25.7573,244000.0
2013-06-26 12:30:00,35.46,35.59,35.39,35.55,239000.0,25.7573,25.8517,25.7064,25.8226,239000.0
2013-06-26 13:00:00,35.55,35.69,35.53,35.68,206000.0,25.8226,25.9243,25.8081,25.9171,206000.0
2013-06-26 13:30:00,35.68,35.79,35.62,35.76,235000.0,25.9171,25.997,25.8735,25.9752,235000.0
2013-06-26 14:00:00,35.76,35.78,35.6,35.7,200500.0,25.9752,25.9897,25.859,25.9316,200500.0
2013-06-26 14:30:00,35.7,35.7,35.5,35.51,332500.0,25.9316,25.9316,25.7863,25.7936,332500.0
2013-06-26 15:00:00,35.51,35.6,35.46,35.5,330000.0,25.7936,25.859,25.7573,25.7863,330000.0
2013-06-26 15:30:00,35.5,35.57,35.37,35.37,559000.0,25.7863,25.8372,25.6919,25.6919,559000.0
2013-06-27 09:30:00,35.6,35.6,34.94,35.05,592000.0,25.859,25.859,25.3796,25.4595,592000.0
2013-06-27 10:00:00,35.07,35.14,34.97,35.03,388000.0,25.474,25.5248,25.4014,25.4449,388000.0
2013-06-27 10:30:00,35.03,35.16,34.94,34.97,420000.0,25.4449,25.5394,25.3796,25.4014,420000.0
2013-06-27 11:00:00,34.97,35.0,34.89,34.94,379000.0,25.4014,25.4231,25.3432,25.3796,379000.0
2013-06-27 11:30:00,34.95,35.03,34.92,34.93,224500.0,25.3868,25.4449,25.365,25.3723,224500.0
2013-06-27 12:00:00,34.94,34.98,34.87,34.9,510000.0,25.3796,25.4086,25.3287,25.3505,510000.0
2013-06-27 12:30:00,34.9,34.98,34.86,34.92,573500.0,25.3505,25.4086,25.3215,25.365,573500.0
2013-06-27 13:00:00,34.91,34.99,34.9,34.95,174000.0,25.3578,25.4159,25.3505,25.3868,174000.0
2013-06-27 13:30:00,34.96,35.02,34.95,34.95,322000.0,25.3941,25.4377,25.3868,25.3868,322000.0
2013-06-27 14:00:00,34.96,35.04,34.92,35.04,301000.0,25.3941,25.4522,25.365,25.4522,301000.0
2013-06-27 14:30:00,35.04,35.08,35.01,35.06,283500.0,25.4522,25.4813,25.4304,25.4667,283500.0
2013-06-27 15:00:00,35.05,35.1,35.03,35.09,239000.0,25.4595,25.4958,25.4449,25.4885,239000.0
2013-06-27 15:30:00,35.09,35.11,35.02,35.08,713500.0,25.4885,25.503,25.4377,25.4813,713500.0
2013-06-28 09:30:00,34.98,35.3,34.9,35.28,401500.0,25.4086,25.6411,25.3505,25.6265,401500.0
2013-06-28 10:00:00,35.28,35.34,35.08,35.2,529500.0,25.6265,25.6701,25.4813,25.5684,529500.0
2013-06-28 10:30:00,35.21,35.29,35.16,35.16,197000.0,25.5757,25.6338,25.5394,25.5394,197000.0
2013-06-28 11:00:00,35.16,35.26,35.15,35.17,392500.0,25.5394,25.612,25.5321,25.5466,392500.0
2013-06-28 11:30:00,35.18,35.26,35.17,35.22,455000.0,25.5539,25.612,25.5466,25.5829,455000.0
2013-06-28 12:00:00,35.21,35.27,34.85,35.01,1766000.0,25.5757,25.6193,25.3142,25.4304,1766000.0
2013-06-28 12:30:00,35.08,35.12,34.96,35.02,837500.0,25.4813,25.5103,25.3941,25.4377,837500.0
2013-06-28 13:00:00,35.01,35.04,34.93,34.97,149000.0,25.4304,25.4522,25.3723,25.4014,149000.0
2013-06-28 13:30:00,34.98,35.01,34.83,34.86,290500.0,25.4086,25.4304,25.2997,25.3215,290500.0
2013-06-28 14:00:00,34.86,34.96,34.86,34.91,202000.0,25.3215,25.3941,25.3215,25.3578,202000.0
2013-06-28 14:30:00,34.91,34.92,34.82,34.89,242000.0,25.3578,25.365,25.2924,25.3432,242000.0
2013-06-28 15:00:00,34.89,34.89,34.77,34.82,416500.0,25.3432,25.3432,25.2561,25.2924,416500.0
2013-06-28 15:30:00,34.82,34.84,34.33,34.34,2011000.0,25.2924,25.3069,24.9365,24.9437,2011000.0
2013-07-01 09:30:00,34.64,34.64,34.34,34.5,708500.0,25.1616,25.1616,24.9437,25.06,708500.0
2013-07-01 10:00:00,34.48,34.84,34.48,34.65,722000.0,25.0454,25.3069,25.0454,25.1689,722000.0
2013-07-01 10:30:00,34.65,34.77,34.61,34.72,493500.0,25.1689,25.2561,25.1399,25.2198,493500.0
2013-07-01 11:00:00,34.69,34.83,34.65,34.67,541000.0,25.198,25.2997,25.1689,25.1834,541000.0
2013-07-01 11:30:00,34.67,34.74,34.56,34.56,584000.0,25.1834,25.2343,25.1035,25.1035,584000.0
2013-07-01 12:00:00,34.57,34.64,34.56,34.6,458500.0,25.1108,25.1616,25.1035,25.1326,458500.0
2013-07-01 12:30:00,34.59,34.68,34.52,34.65,305000.0,25.1253,25.1907,25.0745,25.1689,305000.0
2013-07-01 13:00:00,34.63,34.69,34.51,34.52,212500.0,25.1544,25.198,25.0672,25.0745,212500.0
2013-07-01 13:30:00,34.52,34.56,34.38,34.39,307000.0,25.0745,25.1035,24.9728,24.9801,307000.0
2013-07-01 14:00:00,34.38,34.54,34.36,34.45,343000.0,24.9728,25.089,24.9583,25.0236,343000.0
2013-07-01 14:30:00,34.45,34.54,34.4,34.41,380500.0,25.0236,25.089,24.9873,24.9946,380500.0
2013-07-01 15:00:00,34.39,34.52,34.3,34.35,679500.0,24.9801,25.0745,24.9147,24.951,679500.0
2013-07-01 15:30:00,34.36,34.37,34.04,34.07,1684000.0,24.9583,24.9655,24.7258,24.7476,1684000.0
2013-07-02 09:30:00,34.18,34.48,33.87,34.39,739500.0,24.8275,25.0454,24.6023,24.9801,739500.0
2013-07-02 10:00:00,34.37,34.5,34.26,34.48,368500.0,24.9655,25.06,24.8856,25.0454,368500.0
2013-07-02 10:30:00,34.49,34.49,34.3,34.39,464500.0,25.0527,25.0527,24.9147,24.9801,464500.0
2013-07-02 11:00:00,34.4,34.49,34.37,34.47,514000.0,24.9873,25.0527,24.9655,25.0382,514000.0
2013-07-02 11:30:00,34.48,34.49,34.39,34.45,346500.0,25.0454,25.0527,24.9801,25.0236,346500.0
2013-07-02 12:00:00,34.44,34.49,34.38,34.43,319000.0,25.0164,25.0527,24.9728,25.0091,319000.0
2013-07-02 12:30:00,34.42,34.68,34.42,34.6,445500.0,25.0018,25.1907,25.0018,25.1326,445500.0
2013-07-02 13:00:00,34.59,34.77,34.52,34.59,375500.0,25.1253,25.2561,25.0745,25.1253,375500.0
2013-07-02 13:30:00,34.59,34.61,34.38,34.44,405500.0,25.1253,25.1399,24.9728,25.0164,405500.0
2013-07-02 14:00:00,34.43,34.43,34.19,34.25,479500.0,25.0091,25.0091,24.8348,24.8784,479500.0
2013-07-02 14:30:00,34.23,34.45,34.22,34.36,434500.0,24.8638,25.0236,24.8566,24.9583,434500.0
2013-07-02 15:00:00,34.36,34.41,34.29,34.31,456500.0,24.9583,24.9946,24.9074,24.9219,456500.0
2013-07-02 15:30:00,34.32,34.41,34.25,34.37,731000.0,24.9292,24.9946,24.8784,24.9655,731000.0
2013-07-03 09:30:00,34.38,34.8,34.38,34.47,526000.0,24.9728,25.2779,24.9728,25.0382,526000.0
2013-07-03 10:00:00,34.46,34.69,34.46,34.69,271000.0,25.0309,25.198,25.0309,25.198,271000.0
2013-07-03 10:30:00,34.68,34.83,34.59,34.75,370500.0,25.1907,25.2997,25.1253,25.2415,370500.0
2013-07-03 11:00:00,34.74,34.84,34.65,34.65,274500.0,25.2343,25.3069,25.1689,25.1689,274500.0
2013-07-03 11:30:00,34.65,34.86,34.65,34.86,307500.0,25.1689,25.3215,25.1689,25.3215,307500.0
2013-07-03 12:00:00,34.88,35.0,34.86,34.98,328500.0,25.336,25.4231,25.3215,25.4086,328500.0
2013-07-03 12:30:00,34.99,35.03,34.94,35.01,495500.0,25.4159,25.4449,25.3796,25.4304,495500.0
2013-07-05 09:30:00,35.2,35.25,34.7,34.73,323500.0,25.5684,25.6047,25.2052,25.227,323500.0
2013-07-05 10:00:00,34.73,34.78,34.5,34.57,556500.0,25.227,25.2633,25.06,25.1108,556500.0
2013-07-05 10:30:00,34.58,34.7,34.45,34.68,620500.0,25.1181,25.2052,25.0236,25.1907,620500.0
2013-07-05 11:00:00,34.69,34.78,34.68,34.75,192500.0,25.198,25.2633,25.1907,25.2415,192500.0
2013-07-05 11:30:00,34.73,35.05,34.68,35.05,442500.0,25.227,25.4595,25.1907,25.4595,442500.0
2013-07-05 12:00:00,35.04,35.04,34.83,34.89,142000.0,25.4522,25.4522,25.2997,25.3432,142000.0
2013-07-05 12:30:00,34.9,34.9,34.83,34.89,180500.0,25.3505,25.3505,25.2997,25.3432,180500.0
2013-07-05 13:00:00,34.89,34.9,34.82,34.87,101500.0,25.3432,25.3505,25.2924,25.3287,101500.0
2013-07-05 13:30:00,34.87,35.02,34.84,35.0,119500.0,25.3287,25.4377,25.3069,25.4231,119500.0
2013-07-05 14:00:00,35.0,35.08,34.94,35.06,207000.0,25.4231,25.4813,25.3796,25.4667,207000.0
2013-07-05 14:30:00,35.07,35.11,35.0,35.04,184000.0,25.474,25.503,25.4231,25.4522,184000.0
2013-07-05 15:00:00,35.03,35.05,34.95,34.98,300000.0,25.4449,25.4595,25.3868,25.4086,300000.0
2013-07-05 15:30:00,34.98,35.1,34.97,35.09,435000.0,25.4086,25.4958,25.4014,25.4885,435000.0
2013-07-08 09:30:00,35.3,35.57,35.2,35.46,376500.0,25.6411,25.8372,25.5684,25.7573,376500.0
2013-07-08 10:00:00,35.46,35.59,35.38,35.44,236000.0,25.7573,25.8517,25.6992,25.7427,236000.0
2013-07-08 10:30:00,35.47,35.62,35.44,35.53,166500.0,25.7645,25.8735,25.7427,25.8081,166500.0
2013-07-08 11:00:00,35.53,35.57,35.48,35.56,162500.0,25.8081,25.8372,25.7718,25.8299,162500.0
2013-07-08 11:30:00,35.55,35.63,35.54,35.56,155000.0,25.8226,25.8808,25.8154,25.8299,155000.0
2013-07-08 12:00:00,35.55,35.56,35.4,35.41,169500.0,25.8226,25.8299,25.7137,25.721,169500.0
2013-07-08 12:30:00,35.42,35.44,35.39,35.41,115500.0,25.7282,25.7427,25.7064,25.721,115500.0
2013-07-08 13:00:00,35.4,35.44,35.32,35.34,158500.0,25.7137,25.7427,25.6556,25.6701,158500.0
2013-07-08 13:30:00,35.34,35.46,35.32,35.44,128500.0,25.6701,25.7573,25.6556,25.7427,128500.0
2013-07-08 14:00:00,35.46,35.5,35.42,35.43,126500.0,25.7573,25.7863,25.7282,25.7355,126500.0
2013-07-08 14:30:00,35.44,35.52,35.43,35.46,160000.0,25.7427,25.8009,25.7355,25.7573,160000.0
2013-07-08 15:00:00,35.46,35.52,35.35,35.35,266000.0,25.7573,25.8009,25.6774,25.6774,266000.0
2013-07-08 15:30:00,35.35,35.42,35.33,35.38,410000.0,25.6774,25.7282,25.6628,25.6992,410000.0
2013-07-09 09:30:00,35.63,36.15,35.58,36.11,537000.0,25.8808,26.2585,25.8444,26.2294,537000.0
2013-07-09 10:00:00,36.12,36.25,36.06,36.13,459500.0,26.2367,26.3311,26.1931,26.2439,459500.0
2013-07-09 10:30:00,36.12,36.23,36.1,36.16,283000.0,26.2367,26.3166,26.2222,26.2657,283000.0
2013-07-09 11:00:00,36.17,36.2,36.09,36.17,251500.0,26.273,26.2948,26.2149,26.273,251500.0
2013-07-09 11:30:00,36.17,36.26,36.15,36.22,230000.0,26.273,26.3384,26.2585,26.3093,230000.0
2013-07-09 12:00:00,36.22,36.26,36.11,36.24,234000.0,26.3093,26.3384,26.2294,26.3238,234000.0
2013-07-09 12:30:00,36.24,36.27,36.22,36.24,227500.0,26.3238,26.3456,26.3093,26.3238,227500.0
2013-07-09 13:00:00,36.24,36.28,36.2,36.21,188500.0,26.3238,26.3529,26.2948,26.3021,188500.0
2013-07-09 13:30:00,36.21,36.28,36.18,36.25,215500.0,26.3021,26.3529,26.2803,26.3311,215500.0
2013-07-09 14:00:00,36.25,36.45,36.21,36.41,389000.0,26.3311,26.4764,26.3021,26.4473,389000.0
2013-07-09 14:30:00,36.4,36.41,36.35,36.37,169000.0,26.4401,26.4473,26.4038,26.4183,169000.0
2013-07-09 15:00:00,36.37,36.39,36.31,36.33,572500.0,26.4183,26.4328,26.3747,26.3892,572500.0
2013-07-09 15:30:00,36.33,36.37,36.19,36.24,726000.0,26.3892,26.4183,26.2875,26.3238,726000.0
2013-07-10 09:30:00,36.27,36.49,36.18,36.33,266500.0,26.3456,26.5054,26.2803,26.3892,266500.0
2013-07-10 10:00:00,36.33,36.34,35.87,35.87,215500.0,26.3892,26.3965,26.0551,26.0551,215500.0
2013-07-10 10:30:00,35.9,35.96,35.77,35.84,382000.0,26.0769,26.1205,25.9825,26.0333,382000.0
2013-07-10 11:00:00,35.84,35.9,35.76,35.83,299000.0,26.0333,26.0769,25.9752,26.026,299000.0
2013-07-10 11:30:00,35.84,36.0,35.83,35.9,190000.0,26.0333,26.1495,26.026,26.0769,190000.0
2013-07-10 12:00:00,35.88,36.01,35.83,35.96,168500.0,26.0624,26.1568,26.026,26.1205,168500.0
2013-07-10 12:30:00,35.95,36.01,35.93,35.98,172000.0,26.1132,26.1568,26.0987,26.135,172000.0
2013-07-10 13:00:00,35.99,36.11,35.98,36.09,100500.0,26.1423,26.2294,26.135,26.2149,100500.0
2013-07-10 13:30:00,36.1,36.13,36.01,36.05,156000.0,26.2222,26.2439,26.1568,26.1858,156000.0
2013-07-10 14:00:00,36.05,36.24,36.05,36.09,262500.0,26.1858,26.3238,26.1858,26.2149,262500.0
2013-07-10 14:30:00,36.09,36.12,36.02,36.09,165000.0,26.2149,26.2367,26.164,26.2149,165000.0
2013-07-10 15:00:00,36.1,36.11,35.98,36.05,246000.0,26.2222,26.2294,26.135,26.1858,246000.0
2013-07-10 15:30:00,36.07,36.17,36.05,36.17,415500.0,26.2004,26.273,26.1858,26.273,415500.0
2013-07-11 09:30:00,36.73,37.21,36.67,36.8,793500.0,26.6798,27.0284,26.6362,26.7306,793500.0
2013-07-11 10:00:00,36.8,36.9,36.77,36.8,536500.0,26.7306,26.8033,26.7088,26.7306,536500.0
2013-07-11 10:30:00,36.8,36.83,36.6,36.73,316000.0,26.7306,26.7524,26.5853,26.6798,316000.0
2013-07-11 11:00:00,36.73,37.01,36.73,36.94,250000.0,26.6798,26.8832,26.6798,26.8323,250000.0
2013-07-11 11:30:00,36.96,36.98,36.83,36.98,145500.0,26.8468,26.8614,26.7524,26.8614,145500.0
2013-07-11 12:00:00,36.98,36.98,36.82,36.9,400500.0,26.8614,26.8614,26.7451,26.8033,400500.0
2013-07-11 12:30:00,36.9,36.94,36.84,36.87,230000.0,26.8033,26.8323,26.7597,26.7815,230000.0
2013-07-11 13:00:00,36.87,36.99,36.87,36.97,123000.0,26.7815,26.8686,26.7815,26.8541,123000.0
2013-07-11 13:30:00,36.99,37.03,36.92,37.03,163500.0,26.8686,26.8977,26.8178,26.8977,163500.0
2013-07-11 14:00:00,37.02,37.2,37.0,37.15,430500.0,26.8904,27.0212,26.8759,26.9849,430500.0
2013-07-11 14:30:00,37.16,37.37,37.15,37.35,437000.0,26.9921,27.1447,26.9849,27.1301,437000.0
2013-07-11 15:00:00,37.36,37.47,37.27,37.44,551500.0,27.1374,27.2173,27.072,27.1955,551500.0
2013-07-11 15:30:00,37.43,37.52,37.31,37.51,1378500.0,27.1882,27.2536,27.1011,27.2463,1378500.0
2013-07-12 09:30:00,36.39,37.49,36.39,37.08,386500.0,26.4328,27.2318,26.4328,26.934,386500.0
2013-07-12 10:00:00,37.05,37.09,36.83,36.98,529000.0,26.9122,26.9413,26.7524,26.8614,529000.0
2013-07-12 10:30:00,36.99,37.04,36.81,36.84,355500.0,26.8686,26.9049,26.7379,26.7597,355500.0
2013-07-12 11:00:00,36.88,36.88,36.74,36.78,331000.0,26.7887,26.7887,26.687,26.7161,331000.0
2013-07-12 11:30:00,36.79,36.87,36.72,36.82,283500.0,26.7234,26.7815,26.6725,26.7451,283500.0
2013-07-12 12:00:00,36.8,36.89,36.76,36.8,164500.0,26.7306,26.796,26.7016,26.7306,164500.0
2013-07-12 12:30:00,36.78,36.79,36.58,36.67,247000.0,26.7161,26.7234,26.5708,26.6362,247000.0
2013-07-12 13:00:00,36.68,36.72,36.6,36.61,129000.0,26.6435,26.6725,26.5853,26.5926,129000.0
2013-07-12 13:30:00,36.62,36.63,36.44,36.55,266000.0,26.5999,26.6071,26.4691,26.549,266000.0
2013-07-12 14:00:00,36.55,36.63,36.5,36.61,210000.0,26.549,26.6071,26.5127,26.5926,210000.0
2013-07-12 14:30:00,36.59,36.69,36.59,36.64,152500.0,26.5781,26.6507,26.5781,26.6144,152500.0
2013-07-12 15:00:00,36.64,36.76,36.59,36.74,267500.0,26.6144,26.7016,26.5781,26.687,267500.0
2013-07-12 15:30:00,36.73,36.84,36.72,36.81,598000.0,26.6798,26.7597,26.6725,26.7379,598000.0
2013-07-15 09:30:00,36.93,36.93,36.22,36.68,620000.0,26.825,26.825,26.3093,26.6435,620000.0
2013-07-15 10:00:00,36.66,36.8,36.55,36.76,225000.0,26.6289,26.7306,26.549,26.7016,225000.0
2013-07-15 10:30:00,36.76,36.78,36.65,36.74,108000.0,26.7016,26.7161,26.6217,26.687,108000.0
2013-07-15 11:00:00,36.72,37.05,36.71,37.03,276000.0,26.6725,26.9122,26.6652,26.8977,276000.0
2013-07-15 11:30:00,37.03,37.1,37.01,37.05,207500.0,26.8977,26.9485,26.8832,26.9122,207500.0
2013-07-15 12:00:00,37.05,37.09,37.02,37.08,197500.0,26.9122,26.9413,26.8904,26.934,197500.0
2013-07-15 12:30:00,37.08,37.1,37.03,37.06,177500.0,26.934,26.9485,26.8977,26.9195,177500.0
2013-07-15 13:00:00,37.05,37.09,36.9,36.9,158000.0,26.9122,26.9413,26.8033,26.8033,158000.0
2013-07-15 13:30:00,36.93,37.11,36.92,37.04,332500.0,26.825,26.9558,26.8178,26.9049,332500.0
2013-07-15 14:00:00,37.02,37.09,37.01,37.09,96500.0,26.8904,26.9413,26.8832,26.9413,96500.0
2013-07-15 14:30:00,37.07,37.11,37.02,37.03,104000.0,26.9267,26.9558,26.8904,26.8977,104000.0
2013-07-15 15:00:00,37.02,37.03,36.93,36.94,254000.0,26.8904,26.8977,26.825,26.8323,254000.0
2013-07-15 15:30:00,36.95,37.07,36.95,37.06,478500.0,26.8396,26.9267,26.8396,26.9195,478500.0
2013-07-16 09:30:00,37.04,37.15,36.76,36.83,354500.0,26.9049,26.9849,26.7016,26.7524,354500.0
2013-07-16 10:00:00,36.87,36.92,36.54,36.62,176000.0,26.7815,26.8178,26.5418,26.5999,176000.0
2013-07-16 10:30:00,36.62,36.8,36.57,36.66,365000.0,26.5999,26.7306,26.5636,26.6289,365000.0
2013-07-16 11:00:00,36.63,36.7,36.43,36.43,364000.0,26.6071,26.658,26.4619,26.4619,364000.0
2013-07-16 11:30:00,36.44,36.44,36.22,36.26,268500.0,26.4691,26.4691,26.3093,26.3384,268500.0
2013-07-16 12:00:00,36.25,36.32,36.17,36.26,142500.0,26.3311,26.382,26.273,26.3384,142500.0
2013-07-16 12:30:00,36.27,36.46,36.19,36.21,204000.0,26.3456,26.4837,26.2875,26.3021,204000.0
2013-07-16 13:00:00,36.22,36.26,36.02,36.02,160000.0,26.3093,26.3384,26.164,26.164,160000.0
2013-07-16 13:30:00,36.02,36.18,36.0,36.13,158500.0,26.164,26.2803,26.1495,26.2439,158500.0
2013-07-16 14:00:00,36.15,36.21,36.01,36.12,157500.0,26.2585,26.3021,26.1568,26.2367,157500.0
2013-07-16 14:30:00,36.13,36.17,36.07,36.14,164500.0,26.2439,26.273,26.2004,26.2512,164500.0
2013-07-16 15:00:00,36.14,36.27,36.13,36.27,333500.0,26.2512,26.3456,26.2439,26.3456,333500.0
2013-07-16 15:30:00,36.28,36.34,36.14,36.22,564500.0,26.3529,26.3965,26.2512,26.3093,564500.0
2013-07-17 09:30:00,36.51,36.78,36.39,36.71,425500.0,26.52,26.7161,26.4328,26.6652,425500.0
2013-07-17 10:00:00,36.64,36.87,36.6,36.84,228000.0,26.6144,26.7815,26.5853,26.7597,228000.0
2013-07-17 10:30:00,36.85,36.86,36.58,36.72,144000.0,26.7669,26.7742,26.5708,26.6725,144000.0
2013-07-17 11:00:00,36.74,36.83,36.58,36.61,195500.0,26.687,26.7524,26.5708,26.5926,195500.0
2013-07-17 11:30:00,36.62,36.63,36.34,36.42,381500.0,26.5999,26.6071,26.3965,26.4546,381500.0
2013-07-17 12:00:00,36.44,36.64,36.44,36.59,116000.0,26.4691,26.6144,26.4691,26.5781,116000.0
2013-07-17 12:30:00,36.61,36.65,36.56,36.62,48500.0,26.5926,26.6217,26.5563,26.5999,48500.0
2013-07-17 13:00:00,36.63,36.7,36.62,36.67,38500.0,26.6071,26.658,26.5999,26.6362,38500.0
2013-07-17 13:30:00,36.66,36.69,36.6,36.68,82000.0,26.6289,26.6507,26.5853,26.6435,82000.0
2013-07-17 14:00:00,36.69,36.79,36.65,36.79,136000.0,26.6507,26.7234,26.6217,26.7234,136000.0
2013-07-17 14:30:00,36.77,36.79,36.73,36.77,133000.0,26.7088,26.7234,26.6798,26.7088,133000.0
2013-07-17 15:00:00,36.75,36.86,36.69,36.69,204500.0,26.6943,26.7742,26.6507,26.6507,204500.0
2013-07-17 15:30:00,36.69,36.77,36.67,36.72,301500.0,26.6507,26.7088,26.6362,26.6725,301500.0
2013-07-18 09:30:00,36.79,36.89,36.6,36.85,146500.0,26.7234,26.796,26.5853,26.7669,146500.0
2013-07-18 10:00:00,36.89,36.95,36.83,36.93,154500.0,26.796,26.8396,26.7524,26.825,154500.0
2013-07-18 10:30:00,36.94,37.16,36.93,37.08,183000.0,26.8323,26.9921,26.825,26.934,183000.0
2013-07-18 11:00:00,37.07,37.11,36.79,36.8,249000.0,26.9267,26.9558,26.7234,26.7306,249000.0
2013-07-18 11:30:00,36.79,36.8,36.67,36.71,202500.0,26.7234,26.7306,26.6362,26.6652,202500.0
2013-07-18 12:00:00,36.71,36.72,36.6,36.6,136500.0,26.6652,26.6725,26.5853,26.5853,136500.0
2013-07-18 12:30:00,36.61,36.74,36.6,36.74,104500.0,26.5926,26.687,26.5853,26.687,104500.0
2013-07-18 13:00:00,36.74,36.82,36.73,36.76,67000.0,26.687,26.7451,26.6798,26.7016,67000.0
2013-07-18 13:30:00,36.77,36.84,36.76,36.83,92500.0,26.7088,26.7597,26.7016,26.7524,92500.0
2013-07-18 14:00:00,36.82,36.94,36.82,36.92,218000.0,26.7451,26.8323,26.7451,26.8178,218000.0
2013-07-18 14:30:00,36.92,36.93,36.82,36.84,192000.0,26.8178,26.825,26.7451,26.7597,192000.0
2013-07-18 15:00:00,36.84,36.86,36.71,36.72,259500.0,26.7597,26.7742,26.6652,26.6725,259500.0
2013-07-18 15:30:00,36.73,36.73,36.54,36.59,676000.0,26.6798,26.6798,26.5418,26.5781,676000.0
2013-07-19 09:30:00,36.73,37.01,36.63,36.85,465500.0,26.6798,26.8832,26.6071,26.7669,465500.0
2013-07-19 10:00:00,36.82,36.88,36.71,36.72,119000.0,26.7451,26.7887,26.6652,26.6725,119000.0
2013-07-19 10:30:00,36.73,36.82,36.6,36.65,337000.0,26.6798,26.7451,26.5853,26.6217,337000.0
2013-07-19 11:00:00,36.65,36.67,36.57,36.58,143500.0,26.6217,26.6362,26.5636,26.5708,143500.0
2013-07-19 11:30:00,36.58,36.66,36.55,36.63,108500.0,26.5708,26.6289,26.549,26.6071,108500.0
2013-07-19 12:00:00,36.62,36.69,36.61,36.67,179000.0,26.5999,26.6507,26.5926,26.6362,179000.0
2013-07-19 12:30:00,36.68,36.72,36.66,36.7,119500.0,26.6435,26.6725,26.6289,26.658,119500.0
2013-07-19 13:00:00,36.73,36.8,36.69,36.76,111000.0,26.6798,26.7306,26.6507,26.7016,111000.0
2013-07-19 13:30:00,36.73,36.79,36.73,36.77,138000.0,26.6798,26.7234,26.6798,26.7088,138000.0
2013-07-19 14:00:00,36.79,36.8,36.73,36.75,138000.0,26.7234,26.7306,26.6798,26.6943,138000.0
2013-07-19 14:30:00,36.74,36.74,36.64,36.64,227500.0,26.687,26.687,26.6144,26.6144,227500.0
2013-07-19 15:00:00,36.64,36.71,36.6,36.69,308500.0,26.6144,26.6652,26.5853,26.6507,308500.0
2013-07-19 15:30:00,36.69,36.8,36.66,36.77,321000.0,26.6507,26.7306,26.6289,26.7088,321000.0
2013-07-22 09:30:00,36.83,37.1,36.8,37.09,154500.0,26.7524,26.9485,26.7306,26.9413,154500.0
2013-07-22 10:00:00,37.06,37.12,36.84,36.85,290500.0,26.9195,26.9631,26.7597,26.7669,290500.0
2013-07-22 10:30:00,36.87,36.87,36.74,36.76,178500.0,26.7815,26.7815,26.687,26.7016,178500.0
2013-07-22 11:00:00,36.77,36.83,36.74,36.8,125500.0,26.7088,26.7524,26.687,26.7306,125500.0
2013-07-22 11:30:00,36.8,36.84,36.69,36.7,223000.0,26.7306,26.7597,26.6507,26.658,223000.0
2013-07-22 12:00:00,36.7,36.71,36.61,36.63,241500.0,26.658,26.6652,26.5926,26.6071,241500.0
2013-07-22 12:30:00,36.63,36.64,36.56,36.61,172000.0,26.6071,26.6144,26.5563,26.5926,172000.0
2013-07-22 13:00:00,36.61,36.65,36.57,36.58,79500.0,26.5926,26.6217,26.5636,26.5708,79500.0
2013-07-22 13:30:00,36.59,36.63,36.55,36.56,65000.0,26.5781,26.6071,26.549,26.5563,65000.0
2013-07-22 14:00:00,36.55,36.58,36.5,36.53,203500.0,26.549,26.5708,26.5127,26.5345,203500.0
2013-07-22 14:30:00,36.52,36.57,36.52,36.54,146000.0,26.5272,26.5636,26.5272,26.5418,146000.0
2013-07-22 15:00:00,36.55,36.57,36.51,36.55,126000.0,26.549,26.5636,26.52,26.549,126000.0
2013-07-22 15:30:00,36.55,36.56,36.49,36.51,545500.0,26.549,26.5563,26.5054,26.52,545500.0
2013-07-23 09:30:00,36.6,36.66,36.15,36.42,416000.0,26.5853,26.6289,26.2585,26.4546,416000.0
2013-07-23 10:00:00,36.44,36.46,36.25,36.45,177000.0,26.4691,26.4837,26.3311,26.4764,177000.0
2013-07-23 10:30:00,36.48,36.48,36.33,36.4,408500.0,26.4982,26.4982,26.3892,26.4401,408500.0
2013-07-23 11:00:00,36.39,36.51,36.35,36.45,172500.0,26.4328,26.52,26.4038,26.4764,172500.0
2013-07-23 11:30:00,36.44,36.46,36.35,36.44,206000.0,26.4691,26.4837,26.4038,26.4691,206000.0
2013-07-23 12:00:00,36.42,36.47,36.38,36.43,106500.0,26.4546,26.4909,26.4255,26.4619,106500.0
2013-07-23 12:30:00,36.41,36.46,36.35,36.39,132000.0,26.4473,26.4837,26.4038,26.4328,132000.0
2013-07-23 13:00:00,36.39,36.41,36.34,36.34,333500.0,26.4328,26.4473,26.3965,26.3965,333500.0
2013-07-23 13:30:00,36.35,36.38,36.25,36.3,130500.0,26.4038,26.4255,26.3311,26.3674,130500.0
2013-07-23 14:00:00,36.29,36.35,36.27,36.31,124000.0,26.3602,26.4038,26.3456,26.3747,124000.0
2013-07-23 14:30:00,36.33,36.35,36.27,36.31,165500.0,26.3892,26.4038,26.3456,26.3747,165500.0
2013-07-23 15:00:00,36.31,36.39,36.31,36.32,228000.0,26.3747,26.4328,26.3747,26.382,228000.0
2013-07-23 15:30:00,36.33,36.33,36.18,36.21,626500.0,26.3892,26.3892,26.2803,26.3021,626500.0
2013-07-24 09:30:00,36.15,36.3,35.72,35.76,334000.0,26.2585,26.3674,25.9461,25.9752,334000.0
2013-07-24 10:00:00,35.75,35.9,35.56,35.9,642000.0,25.9679,26.0769,25.8299,26.0769,642000.0
2013-07-24 10:30:00,35.89,36.06,35.85,35.93,347000.0,26.0696,26.1931,26.0406,26.0987,347000.0
2013-07-24 11:00:00,35.94,36.17,35.93,36.1,258500.0,26.1059,26.273,26.0987,26.2222,258500.0
2013-07-24 11:30:00,36.1,36.16,35.98,36.01,148500.0,26.2222,26.2657,26.135,26.1568,148500.0
2013-07-24 12:00:00,36.01,36.01,35.91,36.0,260500.0,26.1568,26.1568,26.0841,26.1495,260500.0
2013-07-24 12:30:00,36.0,36.02,35.85,35.86,155000.0,26.1495,26.164,26.0406,26.0478,155000.0
2013-07-24 13:00:00,35.86,35.92,35.82,35.89,102000.0,26.0478,26.0914,26.0188,26.0696,102000.0
2013-07-24 13:30:00,35.87,36.02,35.84,36.01,125000.0,26.0551,26.164,26.0333,26.1568,125000.0
2013-07-24 14:00:00,36.01,36.04,35.96,36.0,158500.0,26.1568,26.1786,26.1205,26.1495,158500.0
2013-07-24 14:30:00,36.0,36.04,35.92,36.03,113000.0,26.1495,26.1786,26.0914,26.1713,113000.0
2013-07-24 15:00:00,36.02,36.02,35.93,36.0,156000.0,26.164,26.164,26.0987,26.1495,156000.0
2013-07-24 15:30:00,35.99,36.0,35.92,35.96,447000.0,26.1423,26.1495,26.0914,26.1205,447000.0
2013-07-25 09:30:00,35.7,35.86,35.5,35.57,752000.0,25.9316,26.0478,25.7863,25.8372,752000.0
2013-07-25 10:00:00,35.59,35.84,35.55,35.66,575000.0,25.8517,26.0333,25.8226,25.9026,575000.0
2013-07-25 10:30:00,35.67,35.85,35.64,35.79,349000.0,25.9098,26.0406,25.888,25.997,349000.0
2013-07-25 11:00:00,35.79,35.93,35.79,35.8,172000.0,25.997,26.0987,25.997,26.0042,172000.0
2013-07-25 11:30:00,35.79,35.92,35.77,35.88,157000.0,25.997,26.0914,25.9825,26.0624,157000.0
2013-07-25 12:00:00,35.88,36.02,35.83,36.0,177000.0,26.0624,26.164,26.026,26.1495,177000.0
2013-07-25 12:30:00,35.99,36.19,35.96,36.14,188500.0,26.1423,26.2875,26.1205,26.2512,188500.0
2013-07-25 13:00:00,36.14,36.14,35.96,36.02,129500.0,26.2512,26.2512,26.1205,26.164,129500.0
2013-07-25 13:30:00,36.04,36.1,36.01,36.03,54000.0,26.1786,26.2222,26.1568,26.1713,54000.0
2013-07-25 14:00:00,36.02,36.04,35.91,35.93,169500.0,26.164,26.1786,26.0841,26.0987,169500.0
2013-07-25 14:30:00,35.91,36.04,35.91,36.0,90500.0,26.0841,26.1786,26.0841,26.1495,90500.0
2013-07-25 15:00:00,35.99,36.08,35.99,36.05,117500.0,26.1423,26.2076,26.1423,26.1858,117500.0
2013-07-25 15:30:00,36.04,36.12,36.02,36.04,418500.0,26.1786,26.2367,26.164,26.1786,418500.0
2013-07-26 09:30:00,36.0,36.23,35.7,35.75,220000.0,26.1495,26.3166,25.9316,25.9679,220000.0
2013-07-26 10:00:00,35.74,36.02,35.71,35.99,146000.0,25.9607,26.164,25.9389,26.1423,146000.0
2013-07-26 10:30:00,35.99,36.03,35.83,35.86,184500.0,26.1423,26.1713,26.026,26.0478,184500.0
2013-07-26 11:00:00,35.83,35.96,35.82,35.82,328500.0,26.026,26.1205,26.0188,26.0188,328500.0
2013-07-26 11:30:00,35.84,35.92,35.82,35.83,239500.0,26.0333,26.0914,26.0188,26.026,239500.0
2013-07-26 12:00:00,35.83,35.9,35.81,35.88,89000.0,26.026,26.0769,26.0115,26.0624,89000.0
2013-07-26 12:30:00,35.88,35.93,35.82,35.85,71500.0,26.0624,26.0987,26.0188,26.0406,71500.0
2013-07-26 13:00:00,35.84,35.97,35.81,35.94,52500.0,26.0333,26.1277,26.0115,26.1059,52500.0
2013-07-26 13:30:00,35.94,36.04,35.94,36.01,79500.0,26.1059,26.1786,26.1059,26.1568,79500.0
2013-07-26 14:00:00,36.01,36.11,35.97,35.97,131000.0,26.1568,26.2294,26.1277,26.1277,131000.0
2013-07-26 14:30:00,35.96,36.07,35.93,36.07,96500.0,26.1205,26.2004,26.0987,26.2004,96500.0
2013-07-26 15:00:00,36.06,36.21,36.05,36.14,177500.0,26.1931,26.3021,26.1858,26.2512,177500.0
2013-07-26 15:30:00,36.16,36.3,36.15,36.2,371000.0,26.2657,26.3674,26.2585,26.2948,371000.0
2013-07-29 09:30:00,36.07,36.31,35.86,36.19,128500.0,26.2004,26.3747,26.0478,26.2875,128500.0
2013-07-29 10:00:00,36.16,36.23,35.95,36.0,169000.0,26.2657,26.3166,26.1132,26.1495,169000.0
2013-07-29 10:30:00,36.0,36.02,35.9,35.99,194500.0,26.1495,26.164,26.0769,26.1423,194500.0
2013-07-29 11:00:00,36.0,36.03,35.96,36.02,166000.0,26.1495,26.1713,26.1205,26.164,166000.0
2013-07-29 11:30:00,36.03,36.05,36.0,36.03,203500.0,26.1713,26.1858,26.1495,26.1713,203500.0
2013-07-29 12:00:00,36.02,36.06,36.01,36.03,94500.0,26.164,26.1931,26.1568,26.1713,94500.0
2013-07-29 12:30:00,36.01,36.07,36.01,36.05,58500.0,26.1568,26.2004,26.1568,26.1858,58500.0
2013-07-29 13:00:00,36.04,36.05,36.0,36.02,36500.0,26.1786,26.1858,26.1495,26.164,36500.0
2013-07-29 13:30:00,36.0,36.01,35.91,35.94,120500.0,26.1495,26.1568,26.0841,26.1059,120500.0
2013-07-29 14:00:00,35.98,36.03,35.96,36.01,84000.0,26.135,26.1713,26.1205,26.1568,84000.0
2013-07-29 14:30:00,36.03,38.07,36.01,37.94,5837500.0,26.1713,27.6531,26.1568,27.5587,5837500.0
2013-07-29 15:00:00,37.95,40.55,37.9,40.22,13754500.0,27.566,29.4545,27.5296,29.2148,13754500.0
2013-07-29 15:30:00,40.2,40.5,39.82,40.46,6655500.0,29.2003,29.4182,28.9243,29.3892,6655500.0
2013-07-30 09:30:00,39.34,40.47,39.25,39.87,5339000.0,28.5756,29.3964,28.5102,28.9606,5339000.0
2013-07-30 10:00:00,39.87,40.45,39.51,40.4,2131000.0,28.9606,29.3819,28.6991,29.3456,2131000.0
2013-07-30 10:30:00,40.4,40.69,40.03,40.24,2435500.0,29.3456,29.5562,29.0768,29.2294,2435500.0
2013-07-30 11:00:00,40.22,40.56,40.15,40.24,1007000.0,29.2148,29.4618,29.164,29.2294,1007000.0
2013-07-30 11:30:00,40.24,40.52,40.06,40.1,587500.0,29.2294,29.4327,29.0986,29.1277,587500.0
2013-07-30 12:00:00,40.09,40.1,39.68,39.85,836500.0,29.1204,29.1277,28.8226,28.9461,836500.0
2013-07-30 12:30:00,39.86,39.98,39.38,39.4,643500.0,28.9533,29.0405,28.6047,28.6192,643500.0
2013-07-30 13:00:00,39.41,39.72,39.27,39.31,673500.0,28.6265,28.8516,28.5248,28.5538,673500.0
2013-07-30 13:30:00,39.31,39.58,39.28,39.4,664500.0,28.5538,28.7499,28.532,28.6192,664500.0
2013-07-30 14:00:00,39.39,39.57,39.35,39.41,507000.0,28.6119,28.7427,28.5829,28.6265,507000.0
2013-07-30 14:30:00,39.39,39.52,39.27,39.45,625000.0,28.6119,28.7064,28.5248,28.6555,625000.0
2013-07-30 15:00:00,39.45,39.66,39.37,39.56,864500.0,28.6555,28.8081,28.5974,28.7354,864500.0
2013-07-30 15:30:00,39.56,39.57,39.44,39.45,1733500.0,28.7354,28.7427,28.6483,28.6555,1733500.0
2013-07-31 09:30:00,39.44,39.88,39.12,39.14,877500.0,28.6483,28.9679,28.4158,28.4303,877500.0
2013-07-31 10:00:00,39.16,39.35,39.04,39.31,461500.0,28.4449,28.5829,28.3577,28.5538,461500.0
2013-07-31 10:30:00,39.33,39.68,39.28,39.64,548000.0,28.5683,28.8226,28.532,28.7935,548000.0
2013-07-31 11:00:00,39.63,39.64,39.17,39.39,511000.0,28.7863,28.7935,28.4521,28.6119,511000.0
2013-07-31 11:30:00,39.37,39.37,39.13,39.18,392500.0,28.5974,28.5974,28.4231,28.4594,392500.0
2013-07-31 12:00:00,39.17,39.24,39.01,39.23,344000.0,28.4521,28.503,28.3359,28.4957,344000.0
2013-07-31 12:30:00,39.24,39.27,39.2,39.2,190500.0,28.503,28.5248,28.4739,28.4739,190500.0
2013-07-31 13:00:00,39.22,39.24,39.16,39.2,340500.0,28.4884,28.503,28.4449,28.4739,340500.0
2013-07-31 13:30:00,39.2,39.4,39.2,39.4,236000.0,28.4739,28.6192,28.4739,28.6192,236000.0
2013-07-31 14:00:00,39.4,39.51,39.18,39.27,336500.0,28.6192,28.6991,28.4594,28.5248,336500.0
2013-07-31 14:30:00,39.28,39.5,39.28,39.5,372000.0,28.532,28.6918,28.532,28.6918,372000.0
2013-07-31 15:00:00,39.52,39.52,39.18,39.3,395000.0,28.7064,28.7064,28.4594,28.5466,395000.0
2013-07-31 15:30:00,39.3,39.3,39.19,39.2,1405000.0,28.5466,28.5466,28.4667,28.4739,1405000.0
2013-08-01 09:30:00,39.68,39.86,39.22,39.32,686000.0,28.8226,28.9533,28.4884,28.5611,686000.0
2013-08-01 10:00:00,39.24,39.42,39.23,39.4,352000.0,28.503,28.6337,28.4957,28.6192,352000.0
2013-08-01 10:30:00,39.41,39.43,39.2,39.25,461000.0,28.6265,28.641,28.4739,28.5102,461000.0
2013-08-01 11:00:00,39.25,39.38,39.05,39.07,729000.0,28.5102,28.6047,28.365,28.3795,729000.0
2013-08-01 11:30:00,39.08,39.26,39.06,39.24,316000.0,28.3868,28.5175,28.3722,28.503,316000.0
2013-08-01 12:00:00,39.24,39.25,39.11,39.17,329000.0,28.503,28.5102,28.4085,28.4521,329000.0
2013-08-01 12:30:00,39.16,39.18,39.08,39.1,327000.0,28.4449,28.4594,28.3868,28.4013,327000.0
2013-08-01 13:00:00,39.11,39.12,39.07,39.12,234000.0,28.4085,28.4158,28.3795,28.4158,234000.0
2013-08-01 13:30:00,39.14,39.16,39.08,39.16,255500.0,28.4303,28.4449,28.3868,28.4449,255500.0
2013-08-01 14:00:00,39.15,39.21,39.12,39.12,313500.0,28.4376,28.4812,28.4158,28.4158,313500.0
2013-08-01 14:30:00,39.12,39.13,38.98,39.06,437500.0,28.4158,28.4231,28.3141,28.3722,437500.0
2013-08-01 15:00:00,39.06,39.17,39.05,39.14,471000.0,28.3722,28.4521,28.365,28.4303,471000.0
2013-08-01 15:30:00,39.15,39.26,39.1,39.16,865000.0,28.4376,28.5175,28.4013,28.4449,865000.0
2013-08-02 09:30:00,39.15,39.26,38.77,39.26,513500.0,28.4376,28.5175,28.1616,28.5175,513500.0
2013-08-02 10:00:00,39.27,39.27,39.0,39.04,339500.0,28.5248,28.5248,28.3286,28.3577,339500.0
2013-08-02 10:30:00,39.0,39.02,38.82,38.85,295000.0,28.3286,28.3432,28.1979,28.2197,295000.0
2013-08-02 11:00:00,38.85,38.99,38.77,38.92,294000.0,28.2197,28.3214,28.1616,28.2705,294000.0
2013-08-02 11:30:00,38.89,38.89,38.75,38.77,205000.0,28.2487,28.2487,28.1471,28.1616,205000.0
2013-08-02 12:00:00,38.77,38.86,38.76,38.79,341000.0,28.1616,28.227,28.1543,28.1761,341000.0
2013-08-02 12:30:00,38.78,38.79,38.44,38.45,294500.0,28.1688,28.1761,27.9219,27.9291,294500.0
2013-08-02 13:00:00,38.44,38.59,38.36,38.52,244000.0,27.9219,28.0308,27.8638,27.98,244000.0
2013-08-02 13:30:00,38.52,38.57,38.49,38.51,146500.0,27.98,28.0163,27.9582,27.9727,146500.0
2013-08-02 14:00:00,38.5,38.66,38.5,38.56,474000.0,27.9655,28.0817,27.9655,28.009,474000.0
2013-08-02 14:30:00,38.57,38.61,38.52,38.56,325500.0,28.0163,28.0454,27.98,28.009,325500.0
2013-08-02 15:00:00,38.54,38.57,38.5,38.53,292000.0,27.9945,28.0163,27.9655,27.9872,292000.0
2013-08-02 15:30:00,38.53,38.67,38.48,38.65,742000.0,27.9872,28.0889,27.9509,28.0744,742000.0
2013-08-05 09:30:00,38.6,38.91,38.37,38.86,540500.0,28.0381,28.2633,27.871,28.227,540500.0
2013-08-05 10:00:00,38.83,38.87,38.57,38.67,310000.0,28.2052,28.2342,28.0163,28.0889,310000.0
2013-08-05 10:30:00,38.67,38.7,38.58,38.58,236000.0,28.0889,28.1107,28.0236,28.0236,236000.0
2013-08-05 11:00:00,38.58,38.64,38.52,38.61,267000.0,28.0236,28.0672,27.98,28.0454,267000.0
2013-08-05 11:30:00,38.6,38.64,38.57,38.64,95500.0,28.0381,28.0672,28.0163,28.0672,95500.0
2013-08-05 12:00:00,38.63,38.68,38.59,38.61,137500.0,28.0599,28.0962,28.0308,28.0454,137500.0
2013-08-05 12:30:00,38.64,38.73,38.62,38.7,250000.0,28.0672,28.1325,28.0526,28.1107,250000.0
2013-08-05 13:00:00,38.71,38.71,38.59,38.68,163500.0,28.118,28.118,28.0308,28.0962,163500.0
2013-08-05 13:30:00,38.68,38.81,38.67,38.76,225500.0,28.0962,28.1906,28.0889,28.1543,225500.0
2013-08-05 14:00:00,38.75,38.75,38.63,38.63,161000.0,28.1471,28.1471,28.0599,28.0599,161000.0
2013-08-05 14:30:00,38.64,38.64,38.55,38.61,112000.0,28.0672,28.0672,28.0018,28.0454,112000.0
2013-08-05 15:00:00,38.61,38.71,38.6,38.7,184500.0,28.0454,28.118,28.0381,28.1107,184500.0
2013-08-05 15:30:00,38.7,38.71,38.57,38.59,581500.0,28.1107,28.118,28.0163,28.0308,581500.0
2013-08-06 09:30:00,38.7,38.7,37.72,37.84,996000.0,28.1107,28.1107,27.3989,27.486,996000.0
2013-08-06 10:00:00,37.85,37.86,37.47,37.58,1062500.0,27.4933,27.5006,27.2173,27.2972,1062500.0
2013-08-06 10:30:00,37.58,37.64,37.3,37.59,856500.0,27.2972,27.3408,27.0938,27.3045,856500.0
2013-08-06 11:00:00,37.58,37.96,37.41,37.92,518500.0,27.2972,27.5732,27.1737,27.5442,518500.0
2013-08-06 11:30:00,37.9,37.99,37.73,37.99,347000.0,27.5296,27.595,27.4061,27.595,347000.0
2013-08-06 12:00:00,37.99,38.2,37.86,37.88,231500.0,27.595,27.7475,27.5006,27.5151,231500.0
2013-08-06 12:30:00,37.88,37.88,37.7,37.8,185000.0,27.5151,27.5151,27.3844,27.457,185000.0
2013-08-06 13:00:00,37.81,37.86,37.78,37.8,350500.0,27.4643,27.5006,27.4425,27.457,350500.0
2013-08-06 13:30:00,37.81,37.86,37.57,37.63,299000.0,27.4643,27.5006,27.2899,27.3335,299000.0
2013-08-06 14:00:00,37.64,37.7,37.47,37.57,254000.0,27.3408,27.3844,27.2173,27.2899,254000.0
2013-08-06 14:30:00,37.59,38.4,37.57,38.39,599500.0,27.3045,27.8928,27.2899,27.8856,599500.0
2013-08-06 15:00:00,38.38,38.4,37.89,37.97,522000.0,27.8783,27.8928,27.5224,27.5805,522000.0
2013-08-06 15:30:00,37.98,38.07,37.85,37.91,915000.0,27.5877,27.6531,27.4933,27.5369,915000.0
2013-08-07 09:30:00,38.5,38.53,37.02,37.29,1557000.0,27.9655,27.9872,26.8904,27.0865,1557000.0
2013-08-07 10:00:00,37.28,38.08,37.22,37.96,1036500.0,27.0793,27.6604,27.0357,27.5732,1036500.0
2013-08-07 10:30:00,37.95,37.95,37.17,37.88,652500.0,27.566,27.566,26.9994,27.5151,652500.0
2013-08-07 11:00:00,37.86,37.92,37.66,37.81,413000.0,27.5006,27.5442,27.3553,27.4643,413000.0
2013-08-07 11:30:00,37.8,37.89,37.74,37.78,510000.0,27.457,27.5224,27.4134,27.4425,510000.0
2013-08-07 12:00:00,37.8,37.83,37.57,37.6,319000.0,27.457,27.4788,27.2899,27.3117,319000.0
2013-08-07 12:30:00,37.6,37.83,37.58,37.81,258500.0,27.3117,27.4788,27.2972,27.4643,258500.0
2013-08-07 13:00:00,37.81,37.83,37.69,37.75,203000.0,27.4643,27.4788,27.3771,27.4207,203000.0
2013-08-07 13:30:00,37.74,38.17,37.71,38.13,448000.0,27.4134,27.7258,27.3916,27.6967,448000.0
2013-08-07 14:00:00,38.15,38.34,38.15,38.29,384000.0,27.7112,27.8492,27.7112,27.8129,384000.0
2013-08-07 14:30:00,38.29,38.44,38.25,38.37,502000.0,27.8129,27.9219,27.7839,27.871,502000.0
2013-08-07 15:00:00,38.35,38.4,38.06,38.11,529500.0,27.8565,27.8928,27.6459,27.6822,529500.0
2013-08-07 15:30:00,38.12,38.12,37.85,37.98,939500.0,27.6894,27.6894,27.4933,27.5877,939500.0
2013-08-08 09:30:00,38.39,39.04,38.2,38.41,580000.0,27.8856,28.3577,27.7475,27.9001,580000.0
2013-08-08 10:00:00,38.46,38.69,38.2,38.68,535000.0,27.9364,28.1035,27.7475,28.0962,535000.0
2013-08-08 10:30:00,38.69,38.72,38.34,38.43,261000.0,28.1035,28.1253,27.8492,27.9146,261000.0
2013-08-08 11:00:00,38.45,38.64,38.41,38.47,243500.0,27.9291,28.0672,27.9001,27.9437,243500.0
2013-08-08 11:30:00,38.45,38.6,38.35,38.52,256000.0,27.9291,28.0381,27.8565,27.98,256000.0
2013-08-08 12:00:00,38.56,38.56,38.34,38.4,284500.0,28.009,28.009,27.8492,27.8928,284500.0
2013-08-08 12:30:00,38.4,38.52,38.31,38.41,233000.0,27.8928,27.98,27.8274,27.9001,233000.0
2013-08-08 13:00:00,38.41,38.52,38.32,38.45,266500.0,27.9001,27.98,27.8347,27.9291,266500.0
2013-08-08 13:30:00,38.49,38.56,38.37,38.46,245000.0,27.9582,28.009,27.871,27.9364,245000.0
2013-08-08 14:00:00,38.5,38.62,38.4,38.61,179500.0,27.9655,28.0526,27.8928,28.0454,179500.0
2013-08-08 14:30:00,38.63,38.79,38.56,38.59,274500.0,28.0599,28.1761,28.009,28.0308,274500.0
2013-08-08 15:00:00,38.59,38.59,38.4,38.41,406000.0,28.0308,28.0308,27.8928,27.9001,406000.0
2013-08-08 15:30:00,38.4,38.46,38.29,38.36,1246500.0,27.8928,27.9364,27.8129,27.8638,1246500.0
2013-08-09 09:30:00,38.33,38.6,38.06,38.15,528500.0,27.842,28.0381,27.6459,27.7112,528500.0
2013-08-09 10:00:00,38.2,38.21,37.87,37.97,437000.0,27.7475,27.7548,27.5078,27.5805,437000.0
2013-08-09 10:30:00,37.97,38.22,37.96,38.0,601500.0,27.5805,27.7621,27.5732,27.6023,601500.0
2013-08-09 11:00:00,38.0,38.06,37.97,38.06,282500.0,27.6023,27.6459,27.5805,27.6459,282500.0
2013-08-09 11:30:00,38.06,38.06,37.86,37.92,404000.0,27.6459,27.6459,27.5006,27.5442,404000.0
2013-08-09 12:00:00,37.94,38.03,37.86,37.87,297000.0,27.5587,27.6241,27.5006,27.5078,297000.0
2013-08-09 12:30:00,37.87,37.94,37.8,37.81,228000.0,27.5078,27.5587,27.457,27.4643,228000.0
2013-08-09 13:00:00,37.81,37.89,37.77,37.83,345500.0,27.4643,27.5224,27.4352,27.4788,345500.0
2013-08-09 13:30:00,37.83,37.88,37.52,37.57,297500.0,27.4788,27.5151,27.2536,27.2899,297500.0
2013-08-09 14:00:00,37.58,37.69,37.38,37.43,473000.0,27.2972,27.3771,27.1519,27.1882,473000.0
2013-08-09 14:30:00,37.43,37.54,37.22,37.36,587000.0,27.1882,27.2681,27.0357,27.1374,587000.0
2013-08-09 15:00:00,37.35,37.52,37.34,37.51,509500.0,27.1301,27.2536,27.1229,27.2463,509500.0
2013-08-09 15:30:00,37.52,37.81,37.47,37.65,1099500.0,27.2536,27.4643,27.2173,27.348,1099500.0
2013-08-12 09:30:00,37.43,37.88,37.38,37.57,508500.0,27.1882,27.5151,27.1519,27.2899,508500.0
2013-08-12 10:00:00,37.57,37.66,37.27,37.47,678500.0,27.2899,27.3553,27.072,27.2173,678500.0
2013-08-12 10:30:00,37.48,37.58,37.38,37.58,161500.0,27.2246,27.2972,27.1519,27.2972,161500.0
2013-08-12 11:00:00,37.57,37.69,37.45,37.59,426500.0,27.2899,27.3771,27.2028,27.3045,426500.0
2013-08-12 11:30:00,37.6,37.64,37.52,37.55,180000.0,27.3117,27.3408,27.2536,27.2754,180000.0
2013-08-12 12:00:00,37.56,38.09,37.56,38.0,466500.0,27.2827,27.6676,27.2827,27.6023,466500.0
2013-08-12 12:30:00,37.99,38.01,37.92,37.99,295000.0,27.595,27.6095,27.5442,27.595,295000.0
2013-08-12 13:00:00,37.98,38.07,37.94,37.97,183000.0,27.5877,27.6531,27.5587,27.5805,183000.0
2013-08-12 13:30:00,37.98,38.08,37.98,38.06,212000.0,27.5877,27.6604,27.5877,27.6459,212000.0
2013-08-12 14:00:00,38.07,38.09,37.97,38.03,227500.0,27.6531,27.6676,27.5805,27.6241,227500.0
2013-08-12 14:30:00,38.03,38.06,37.97,38.01,265000.0,27.6241,27.6459,27.5805,27.6095,265000.0
2013-08-12 15:00:00,38.03,38.05,37.87,37.92,329500.0,27.6241,27.6386,27.5078,27.5442,329500.0
2013-08-12 15:30:00,37.92,38.07,37.91,38.02,666500.0,27.5442,27.6531,27.5369,27.6168,666500.0
2013-08-13 09:30:00,38.04,38.16,37.88,37.98,276000.0,27.6313,27.7185,27.5151,27.5877,276000.0
2013-08-13 10:00:00,37.94,38.08,37.78,38.04,308000.0,27.5587,27.6604,27.4425,27.6313,308000.0
2013-08-13 10:30:00,38.03,38.27,38.0,38.13,416000.0,27.6241,27.7984,27.6023,27.6967,416000.0
2013-08-13 11:00:00,38.1,38.25,37.86,37.87,255500.0,27.6749,27.7839,27.5006,27.5078,255500.0
2013-08-13 11:30:00,37.88,38.06,37.83,38.01,366500.0,27.5151,27.6459,27.4788,27.6095,366500.0
2013-08-13 12:00:00,38.02,38.07,37.99,38.06,141500.0,27.6168,27.6531,27.595,27.6459,141500.0
2013-08-13 12:30:00,38.06,38.08,37.99,38.01,70000.0,27.6459,27.6604,27.595,27.6095,70000.0
2013-08-13 13:00:00,38.01,38.09,37.94,38.05,125000.0,27.6095,27.6676,27.5587,27.6386,125000.0
2013-08-13 13:30:00,38.07,38.17,38.03,38.09,497500.0,27.6531,27.7258,27.6241,27.6676,497500.0
2013-08-13 14:00:00,38.09,38.11,37.9,38.02,293000.0,27.6676,27.6822,27.5296,27.6168,293000.0
2013-08-13 14:30:00,38.03,38.03,37.9,37.9,215500.0,27.6241,27.6241,27.5296,27.5296,215500.0
2013-08-13 15:00:00,37.89,37.95,37.84,37.95,228500.0,27.5224,27.566,27.486,27.566,228500.0
2013-08-13 15:30:00,37.96,38.02,37.93,38.01,505000.0,27.5732,27.6168,27.5514,27.6095,505000.0
2013-08-14 09:30:00,37.52,38.15,37.52,37.66,249500.0,27.3116,27.7702,27.3116,27.4135,249500.0
2013-08-14 10:00:00,37.66,37.89,37.63,37.86,242500.0,27.4135,27.5809,27.3917,27.5591,242500.0
2013-08-14 10:30:00,37.87,37.91,37.67,37.73,167000.0,27.5664,27.5955,27.4208,27.4644,167000.0
2013-08-14 11:00:00,37.71,37.71,37.55,37.58,116500.0,27.4499,27.4499,27.3334,27.3553,116500.0
2013-08-14 11:30:00,37.58,37.72,37.55,37.71,313500.0,27.3553,27.4572,27.3334,27.4499,313500.0
2013-08-14 12:00:00,37.72,37.81,37.7,37.76,188500.0,27.4572,27.5227,27.4426,27.4863,188500.0
2013-08-14 12:30:00,37.76,37.8,37.66,37.75,125000.0,27.4863,27.5154,27.4135,27.479,125000.0
2013-08-14 13:00:00,37.73,37.78,37.7,37.72,101000.0,27.4644,27.5008,27.4426,27.4572,101000.0
2013-08-14 13:30:00,37.72,37.74,37.58,37.58,81500.0,27.4572,27.4717,27.3553,27.3553,81500.0
2013-08-14 14:00:00,37.58,37.61,37.55,37.6,116000.0,27.3553,27.3771,27.3334,27.3698,116000.0
2013-08-14 14:30:00,37.6,37.68,37.58,37.59,226000.0,27.3698,27.428,27.3553,27.3625,226000.0
2013-08-14 15:00:00,37.6,37.6,37.54,37.57,216000.0,27.3698,27.3698,27.3261,27.348,216000.0
2013-08-14 15:30:00,37.58,37.63,37.47,37.61,645000.0,27.3553,27.3917,27.2752,27.3771,645000.0
2013-08-15 09:30:00,37.24,37.66,37.16,37.35,288000.0,27.1078,27.4135,27.0495,27.1878,288000.0
2013-08-15 10:00:00,37.34,37.55,37.13,37.49,213000.0,27.1806,27.3334,27.0277,27.2897,213000.0
2013-08-15 10:30:00,37.48,37.65,37.46,37.5,182000.0,27.2825,27.4062,27.2679,27.297,182000.0
2013-08-15 11:00:00,37.5,37.63,37.5,37.53,173500.0,27.297,27.3917,27.297,27.3189,173500.0
2013-08-15 11:30:00,37.52,37.52,37.4,37.48,119500.0,27.3116,27.3116,27.2242,27.2825,119500.0
2013-08-15 12:00:00,37.44,37.58,37.44,37.57,101500.0,27.2533,27.3553,27.2533,27.348,101500.0
2013-08-15 12:30:00,37.55,37.86,37.55,37.78,219500.0,27.3334,27.5591,27.3334,27.5008,219500.0
2013-08-15 13:00:00,37.75,37.91,37.75,37.9,391000.0,27.479,27.5955,27.479,27.5882,391000.0
2013-08-15 13:30:00,37.88,38.16,37.86,38.12,342000.0,27.5736,27.7774,27.5591,27.7483,342000.0
2013-08-15 14:00:00,38.12,38.26,38.07,38.18,1497000.0,27.7483,27.8502,27.7119,27.792,1497000.0
2013-08-15 14:30:00,38.18,38.24,38.08,38.19,277000.0,27.792,27.8357,27.7192,27.7993,277000.0
2013-08-15 15:00:00,38.21,38.24,38.0,38.12,347000.0,27.8138,27.8357,27.661,27.7483,347000.0
2013-08-15 15:30:00,38.11,38.17,38.03,38.1,740500.0,27.7411,27.7847,27.6828,27.7338,740500.0
2013-08-16 09:30:00,37.97,38.08,37.53,37.53,376500.0,27.6391,27.7192,27.3189,27.3189,376500.0
2013-08-16 10:00:00,37.52,37.69,37.33,37.47,547000.0,27.3116,27.4353,27.1733,27.2752,547000.0
2013-08-16 10:30:00,37.44,37.69,37.37,37.6,263000.0,27.2533,27.4353,27.2024,27.3698,263000.0
2013-08-16 11:00:00,37.6,37.75,37.59,37.62,199500.0,27.3698,27.479,27.3625,27.3844,199500.0
2013-08-16 11:30:00,37.61,37.71,37.59,37.67,135000.0,27.3771,27.4499,27.3625,27.4208,135000.0
2013-08-16 12:00:00,37.67,37.72,37.64,37.65,143500.0,27.4208,27.4572,27.3989,27.4062,143500.0
2013-08-16 12:30:00,37.65,37.67,37.58,37.62,143500.0,27.4062,27.4208,27.3553,27.3844,143500.0
2013-08-16 13:00:00,37.62,37.63,37.53,37.55,154000.0,27.3844,27.3917,27.3189,27.3334,154000.0
2013-08-16 13:30:00,37.55,37.61,37.5,37.6,252000.0,27.3334,27.3771,27.297,27.3698,252000.0
2013-08-16 14:00:00,37.6,37.65,37.56,37.63,266500.0,27.3698,27.4062,27.3407,27.3917,266500.0
2013-08-16 14:30:00,37.63,37.69,37.54,37.64,268500.0,27.3917,27.4353,27.3261,27.3989,268500.0
2013-08-16 15:00:00,37.64,37.74,37.61,37.63,251000.0,27.3989,27.4717,27.3771,27.3917,251000.0
2013-08-16 15:30:00,37.64,37.66,37.55,37.58,734000.0,27.3989,27.4135,27.3334,27.3553,734000.0
2013-08-19 09:30:00,37.57,37.57,37.3,37.38,316000.0,27.348,27.348,27.1514,27.2097,316000.0
2013-08-19 10:00:00,37.37,37.63,37.37,37.56,157500.0,27.2024,27.3917,27.2024,27.3407,157500.0
2013-08-19 10:30:00,37.57,37.66,37.55,37.66,230500.0,27.348,27.4135,27.3334,27.4135,230500.0
2013-08-19 11:00:00,37.68,37.71,37.58,37.68,283000.0,27.428,27.4499,27.3553,27.428,283000.0
2013-08-19 11:30:00,37.7,37.71,37.58,37.65,127000.0,27.4426,27.4499,27.3553,27.4062,127000.0
2013-08-19 12:00:00,37.65,37.68,37.58,37.61,169500.0,27.4062,27.428,27.3553,27.3771,169500.0
2013-08-19 12:30:00,37.6,37.62,37.54,37.59,107500.0,27.3698,27.3844,27.3261,27.3625,107500.0
2013-08-19 13:00:00,37.59,37.63,37.56,37.63,317500.0,27.3625,27.3917,27.3407,27.3917,317500.0
2013-08-19 13:30:00,37.63,37.67,37.58,37.62,543500.0,27.3917,27.4208,27.3553,27.3844,543500.0
2013-08-19 14:00:00,37.61,37.66,37.58,37.6,406500.0,27.3771,27.4135,27.3553,27.3698,406500.0
2013-08-19 14:30:00,37.59,37.63,37.58,37.61,200500.0,27.3625,27.3917,27.3553,27.3771,200500.0
2013-08-19 15:00:00,37.61,37.62,37.45,37.45,300000.0,27.3771,27.3844,27.2606,27.2606,300000.0
2013-08-19 15:30:00,37.47,37.47,37.3,37.3,714000.0,27.2752,27.2752,27.1514,27.1514,714000.0
2013-08-20 09:30:00,37.43,37.69,37.13,37.6,302500.0,27.2461,27.4353,27.0277,27.3698,302500.0
2013-08-20 10:00:00,37.54,37.69,37.45,37.6,164500.0,27.3261,27.4353,27.2606,27.3698,164500.0
2013-08-20 10:30:00,37.58,37.66,37.56,37.58,91500.0,27.3553,27.4135,27.3407,27.3553,91500.0
2013-08-20 11:00:00,37.59,37.67,37.44,37.55,275000.0,27.3625,27.4208,27.2533,27.3334,275000.0
2013-08-20 11:30:00,37.55,37.58,37.47,37.54,182000.0,27.3334,27.3553,27.2752,27.3261,182000.0
2013-08-20 12:00:00,37.52,37.58,37.51,37.56,133500.0,27.3116,27.3553,27.3043,27.3407,133500.0
2013-08-20 12:30:00,37.55,37.74,37.53,37.74,242000.0,27.3334,27.4717,27.3189,27.4717,242000.0
2013-08-20 13:00:00,37.74,37.81,37.71,37.76,147000.0,27.4717,27.5227,27.4499,27.4863,147000.0
2013-08-20 13:30:00,37.77,37.78,37.68,37.69,93500.0,27.4936,27.5008,27.428,27.4353,93500.0
2013-08-20 14:00:00,37.69,37.81,37.69,37.76,209500.0,27.4353,27.5227,27.4353,27.4863,209500.0
2013-08-20 14:30:00,37.76,37.86,37.63,37.74,242500.0,27.4863,27.5591,27.3917,27.4717,242500.0
2013-08-20 15:00:00,37.75,37.79,37.66,37.73,181000.0,27.479,27.5081,27.4135,27.4644,181000.0
2013-08-20 15:30:00,37.73,37.77,37.57,37.58,586500.0,27.4644,27.4936,27.348,27.3553,586500.0
2013-08-21 09:30:00,37.58,38.03,37.54,37.9,211500.0,27.3553,27.6828,27.3261,27.5882,211500.0
2013-08-21 10:00:00,37.87,37.88,37.68,37.74,301000.0,27.5664,27.5736,27.428,27.4717,301000.0
2013-08-21 10:30:00,37.7,37.89,37.69,37.8,170000.0,27.4426,27.5809,27.4353,27.5154,170000.0
2013-08-21 11:00:00,37.77,37.78,37.7,37.74,225500.0,27.4936,27.5008,27.4426,27.4717,225500.0
2013-08-21 11:30:00,37.75,37.87,37.72,37.87,191000.0,27.479,27.5664,27.4572,27.5664,191000.0
2013-08-21 12:00:00,37.86,38.36,37.82,38.35,894500.0,27.5591,27.923,27.53,27.9158,894500.0
2013-08-21 12:30:00,38.35,38.4,38.21,38.21,280500.0,27.9158,27.9522,27.8138,27.8138,280500.0
2013-08-21 13:00:00,38.21,38.22,38.05,38.08,116000.0,27.8138,27.8211,27.6974,27.7192,116000.0
2013-08-21 13:30:00,38.08,38.25,38.06,38.21,182500.0,27.7192,27.843,27.7047,27.8138,182500.0
2013-08-21 14:00:00,38.2,38.3,38.03,38.25,376000.0,27.8066,27.8794,27.6828,27.843,376000.0
2013-08-21 14:30:00,38.26,38.43,38.26,38.26,197000.0,27.8502,27.974,27.8502,27.8502,197000.0
2013-08-21 15:00:00,38.23,38.34,38.2,38.31,391500.0,27.8284,27.9085,27.8066,27.8866,391500.0
2013-08-21 15:30:00,38.31,38.33,38.19,38.2,839500.0,27.8866,27.9012,27.7993,27.8066,839500.0
2013-08-22 09:30:00,38.4,38.76,38.34,38.66,311000.0,27.9522,28.2142,27.9085,28.1414,311000.0
2013-08-22 10:00:00,38.69,38.93,38.6,38.76,259500.0,28.1632,28.3379,28.0977,28.2142,259500.0
2013-08-22 10:30:00,38.77,38.84,38.52,38.55,128000.0,28.2215,28.2724,28.0395,28.0613,128000.0
2013-08-22 11:00:00,38.52,38.6,38.46,38.54,161500.0,28.0395,28.0977,27.9958,28.0541,161500.0
2013-08-22 11:30:00,38.52,38.75,38.52,38.72,131000.0,28.0395,28.2069,28.0395,28.1851,131000.0
2013-08-22 12:00:00,38.72,38.75,38.63,38.66,113000.0,28.1851,28.2069,28.1196,28.1414,113000.0
2013-08-22 12:30:00,38.66,38.77,38.64,38.68,79000.0,28.1414,28.2215,28.1269,28.156,79000.0
2013-08-22 13:00:00,38.7,38.72,38.68,38.68,30000.0,28.1705,28.1851,28.156,28.156,30000.0
2013-08-22 13:30:00,38.7,38.79,38.7,38.76,27500.0,28.1705,28.236,28.1705,28.2142,27500.0
2013-08-22 14:00:00,38.76,38.95,38.74,38.9,113000.0,28.2142,28.3525,28.1996,28.3161,113000.0
2013-08-22 14:30:00,38.89,38.92,38.8,38.8,68500.0,28.3088,28.3307,28.2433,28.2433,68500.0
2013-08-22 15:00:00,38.81,38.85,38.65,38.77,98500.0,28.2506,28.2797,28.1341,28.2215,98500.0
2013-08-22 15:30:00,38.78,38.83,38.72,38.77,498000.0,28.2288,28.2652,28.1851,28.2215,498000.0
2013-08-23 09:30:00,38.83,38.87,38.65,38.7,283500.0,28.2652,28.2943,28.1341,28.1705,283500.0
2013-08-23 10:00:00,38.7,38.79,38.61,38.76,297000.0,28.1705,28.236,28.105,28.2142,297000.0
2013-08-23 10:30:00,38.78,38.86,38.7,38.78,106000.0,28.2288,28.287,28.1705,28.2288,106000.0
2013-08-23 11:00:00,38.78,38.81,38.67,38.77,107500.0,28.2288,28.2506,28.1487,28.2215,107500.0
2013-08-23 11:30:00,38.74,38.82,38.73,38.76,73500.0,28.1996,28.2579,28.1924,28.2142,73500.0
2013-08-23 12:00:00,38.78,38.78,38.7,38.75,77500.0,28.2288,28.2288,28.1705,28.2069,77500.0
2013-08-23 12:30:00,38.75,38.8,38.73,38.79,136000.0,28.2069,28.2433,28.1924,28.236,136000.0
2013-08-23 13:00:00,38.79,38.9,38.73,38.89,108500.0,28.236,28.3161,28.1924,28.3088,108500.0
2013-08-23 13:30:00,38.88,38.88,38.83,38.84,112500.0,28.3016,28.3016,28.2652,28.2724,112500.0
2013-08-23 14:00:00,38.84,38.84,38.7,38.74,90000.0,28.2724,28.2724,28.1705,28.1996,90000.0
2013-08-23 14:30:00,38.72,38.82,38.7,38.82,91500.0,28.1851,28.2579,28.1705,28.2579,91500.0
2013-08-23 15:00:00,38.81,38.89,38.78,38.88,169000.0,28.2506,28.3088,28.2288,28.3016,169000.0
2013-08-23 15:30:00,38.88,38.92,38.82,38.87,279000.0,28.3016,28.3307,28.2579,28.2943,279000.0
2013-08-26 09:30:00,39.15,40.16,39.15,39.8,831000.0,28.4981,29.2333,28.4981,28.9712,831000.0
2013-08-26 10:00:00,39.75,39.84,39.7,39.83,173500.0,28.9348,29.0004,28.8984,28.9931,173500.0
2013-08-26 10:30:00,39.82,39.93,39.65,39.65,224500.0,28.9858,29.0659,28.8621,28.8621,224500.0
2013-08-26 11:00:00,39.63,39.64,39.46,39.46,105000.0,28.8475,28.8548,28.7237,28.7237,105000.0
2013-08-26 11:30:00,39.48,39.49,39.3,39.33,134000.0,28.7383,28.7456,28.6073,28.6291,134000.0
2013-08-26 12:00:00,39.32,39.4,39.21,39.21,111000.0,28.6218,28.6801,28.5418,28.5418,111000.0
2013-08-26 12:30:00,39.22,39.38,39.17,39.37,98500.0,28.549,28.6655,28.5126,28.6582,98500.0
2013-08-26 13:00:00,39.38,39.48,39.36,39.38,107000.0,28.6655,28.7383,28.651,28.6655,107000.0
2013-08-26 13:30:00,39.38,39.41,39.28,39.34,77500.0,28.6655,28.6874,28.5927,28.6364,77500.0
2013-08-26 14:00:00,39.31,39.49,39.3,39.47,137000.0,28.6146,28.7456,28.6073,28.731,137000.0
2013-08-26 14:30:00,39.47,39.49,39.33,39.45,140000.0,28.731,28.7456,28.6291,28.7165,140000.0
2013-08-26 15:00:00,39.45,39.57,39.24,39.35,266000.0,28.7165,28.8038,28.5636,28.6437,266000.0
2013-08-26 15:30:00,39.35,39.52,39.35,39.42,648000.0,28.6437,28.7674,28.6437,28.6946,648000.0
2013-08-27 09:30:00,38.88,39.2,38.87,38.98,185000.0,28.3016,28.5345,28.2943,28.3743,185000.0
2013-08-27 10:00:00,38.98,39.09,38.92,38.99,134500.0,28.3743,28.4544,28.3307,28.3816,134500.0
2013-08-27 10:30:00,39.0,39.15,38.88,39.03,314500.0,28.3889,28.4981,28.3016,28.4107,314500.0
2013-08-27 11:00:00,39.06,39.16,38.96,39.11,124500.0,28.4326,28.5054,28.3598,28.469,124500.0
2013-08-27 11:30:00,39.09,39.17,39.05,39.17,107500.0,28.4544,28.5126,28.4253,28.5126,107500.0
2013-08-27 12:00:00,39.16,39.24,39.08,39.15,125500.0,28.5054,28.5636,28.4471,28.4981,125500.0
2013-08-27 12:30:00,39.17,39.2,39.05,39.16,84000.0,28.5126,28.5345,28.4253,28.5054,84000.0
2013-08-27 13:00:00,39.15,39.16,38.96,38.96,111000.0,28.4981,28.5054,28.3598,28.3598,111000.0
2013-08-27 13:30:00,38.97,39.18,38.96,39.03,196500.0,28.3671,28.5199,28.3598,28.4107,196500.0
2013-08-27 14:00:00,39.01,39.01,38.74,38.84,209000.0,28.3962,28.3962,28.1996,28.2724,209000.0
2013-08-27 14:30:00,38.84,38.85,38.74,38.81,220500.0,28.2724,28.2797,28.1996,28.2506,220500.0
2013-08-27 15:00:00,38.82,38.85,38.7,38.75,297500.0,28.2579,28.2797,28.1705,28.2069,297500.0
2013-08-27 15:30:00,38.74,38.79,38.66,38.69,346000.0,28.1996,28.236,28.1414,28.1632,346000.0
2013-08-28 09:30:00,38.51,38.68,38.07,38.15,357000.0,28.0322,28.156,27.7119,27.7702,357000.0
2013-08-28 10:00:00,38.12,38.51,38.02,38.03,363000.0,27.7483,28.0322,27.6755,27.6828,363000.0
2013-08-28 10:30:00,38.06,38.09,37.65,38.0,793500.0,27.7047,27.7265,27.4062,27.661,793500.0
2013-08-28 11:00:00,38.01,38.16,37.9,38.14,286500.0,27.6683,27.7774,27.5882,27.7629,286500.0
2013-08-28 11:30:00,38.13,38.2,38.09,38.12,166500.0,27.7556,27.8066,27.7265,27.7483,166500.0
2013-08-28 12:00:00,38.13,38.18,37.93,38.16,147500.0,27.7556,27.792,27.61,27.7774,147500.0
2013-08-28 12:30:00,38.18,38.33,38.15,38.26,122500.0,27.792,27.9012,27.7702,27.8502,122500.0
2013-08-28 13:00:00,38.29,38.29,38.16,38.18,144000.0,27.8721,27.8721,27.7774,27.792,144000.0
2013-08-28 13:30:00,38.18,38.23,37.99,38.05,186000.0,27.792,27.8284,27.6537,27.6974,186000.0
2013-08-28 14:00:00,38.08,38.15,37.99,37.99,168000.0,27.7192,27.7702,27.6537,27.6537,168000.0
2013-08-28 14:30:00,37.99,38.01,37.94,37.97,370500.0,27.6537,27.6683,27.6173,27.6391,370500.0
2013-08-28 15:00:00,37.97,38.2,37.95,38.0,389500.0,27.6391,27.8066,27.6246,27.661,389500.0
2013-08-28 15:30:00,38.0,38.04,37.92,37.98,629000.0,27.661,27.6901,27.6027,27.6464,629000.0
2013-08-29 09:30:00,37.93,38.19,37.79,38.03,190000.0,27.61,27.7993,27.5081,27.6828,190000.0
2013-08-29 10:00:00,38.02,38.04,37.72,37.77,171000.0,27.6755,27.6901,27.4572,27.4936,171000.0
2013-08-29 10:30:00,37.79,37.99,37.77,37.93,112000.0,27.5081,27.6537,27.4936,27.61,112000.0
2013-08-29 11:00:00,37.93,37.99,37.88,37.94,79500.0,27.61,27.6537,27.5736,27.6173,79500.0
2013-08-29 11:30:00,37.96,38.09,37.89,37.94,144000.0,27.6319,27.7265,27.5809,27.6173,144000.0
2013-08-29 12:00:00,37.96,38.08,37.96,38.07,78500.0,27.6319,27.7192,27.6319,27.7119,78500.0
2013-08-29 12:30:00,38.05,38.06,37.93,38.02,100500.0,27.6974,27.7047,27.61,27.6755,100500.0
2013-08-29 13:00:00,38.04,38.06,37.92,37.96,99000.0,27.6901,27.7047,27.6027,27.6319,99000.0
2013-08-29 13:30:00,37.96,37.96,37.81,37.84,104500.0,27.6319,27.6319,27.5227,27.5445,104500.0
2013-08-29 14:00:00,37.81,38.03,37.8,38.01,199000.0,27.5227,27.6828,27.5154,27.6683,199000.0
2013-08-29 14:30:00,38.0,38.08,37.96,37.98,127000.0,27.661,27.7192,27.6319,27.6464,127000.0
2013-08-29 15:00:00,37.98,38.0,37.89,37.9,162000.0,27.6464,27.661,27.5809,27.5882,162000.0
2013-08-29 15:30:00,37.91,37.94,37.81,37.85,455500.0,27.5955,27.6173,27.5227,27.5518,455500.0
2013-08-30 09:30:00,37.97,38.19,37.84,38.19,190000.0,27.6391,27.7993,27.5445,27.7993,190000.0
2013-08-30 10:00:00,38.22,38.26,38.09,38.21,116500.0,27.8211,27.8502,27.7265,27.8138,116500.0
2013-08-30 10:30:00,38.21,38.33,38.1,38.23,114000.0,27.8138,27.9012,27.7338,27.8284,114000.0
2013-08-30 11:00:00,38.22,38.3,37.98,38.02,421000.0,27.8211,27.8794,27.6464,27.6755,421000.0
2013-08-30 11:30:00,38.04,38.11,37.99,38.05,137000.0,27.6901,27.7411,27.6537,27.6974,137000.0
2013-08-30 12:00:00,38.05,38.11,38.01,38.08,78000.0,27.6974,27.7411,27.6683,27.7192,78000.0
2013-08-30 12:30:00,38.08,38.14,38.04,38.1,135500.0,27.7192,27.7629,27.6901,27.7338,135500.0
2013-08-30 13:00:00,38.05,38.16,37.98,38.03,114500.0,27.6974,27.7774,27.6464,27.6828,114500.0
2013-08-30 13:30:00,38.05,38.06,37.99,38.0,134500.0,27.6974,27.7047,27.6537,27.661,134500.0
2013-08-30 14:00:00,38.0,38.03,37.98,38.01,122000.0,27.661,27.6828,27.6464,27.6683,122000.0
2013-08-30 14:30:00,38.0,38.1,37.99,38.02,132000.0,27.661,27.7338,27.6537,27.6755,132000.0
2013-08-30 15:00:00,38.02,38.19,38.02,38.18,198500.0,27.6755,27.7993,27.6755,27.792,198500.0
2013-08-30 15:30:00,38.15,38.17,37.98,38.05,540000.0,27.7702,27.7847,27.6464,27.6974,540000.0
2013-09-03 09:30:00,38.49,38.89,38.3,38.3,358000.0,28.0177,28.3088,27.8794,27.8794,358000.0
2013-09-03 10:00:00,38.37,38.42,38.24,38.42,168000.0,27.9303,27.9667,27.8357,27.9667,168000.0
2013-09-03 10:30:00,38.41,38.65,38.36,38.6,443000.0,27.9594,28.1341,27.923,28.0977,443000.0
2013-09-03 11:00:00,38.64,38.68,38.37,38.41,213000.0,28.1269,28.156,27.9303,27.9594,213000.0
2013-09-03 11:30:00,38.4,38.49,38.38,38.43,137500.0,27.9522,28.0177,27.9376,27.974,137500.0
2013-09-03 12:00:00,38.44,38.48,38.38,38.47,120500.0,27.9813,28.0104,27.9376,28.0031,120500.0
2013-09-03 12:30:00,38.45,38.55,38.44,38.47,131500.0,27.9885,28.0613,27.9813,28.0031,131500.0
2013-09-03 13:00:00,38.47,38.52,38.44,38.47,92500.0,28.0031,28.0395,27.9813,28.0031,92500.0
2013-09-03 13:30:00,38.47,38.51,38.41,38.42,147000.0,28.0031,28.0322,27.9594,27.9667,147000.0
2013-09-03 14:00:00,38.43,38.45,38.33,38.38,293500.0,27.974,27.9885,27.9012,27.9376,293500.0
2013-09-03 14:30:00,38.39,38.4,38.28,38.33,247000.0,27.9449,27.9522,27.8648,27.9012,247000.0
2013-09-03 15:00:00,38.35,38.43,38.3,38.34,214000.0,27.9158,27.974,27.8794,27.9085,214000.0
2013-09-03 15:30:00,38.34,38.41,38.28,38.33,493000.0,27.9085,27.9594,27.8648,27.9012,493000.0
2013-09-04 09:30:00,38.2,38.3,37.89,38.24,172000.0,27.8066,27.8794,27.5809,27.8357,172000.0
2013-09-04 10:00:00,38.25,38.4,38.22,38.32,163500.0,27.843,27.9522,27.8211,27.8939,163500.0
2013-09-04 10:30:00,38.3,38.38,38.26,38.36,75500.0,27.8794,27.9376,27.8502,27.923,75500.0
2013-09-04 11:00:00,38.37,38.47,38.36,38.45,85500.0,27.9303,28.0031,27.923,27.9885,85500.0
2013-09-04 11:30:00,38.46,38.52,38.4,38.51,48500.0,27.9958,28.0395,27.9522,28.0322,48500.0
2013-09-04 12:00:00,38.54,38.59,38.51,38.56,45500.0,28.0541,28.0905,28.0322,28.0686,45500.0
2013-09-04 12:30:00,38.55,38.63,38.55,38.59,55000.0,28.0613,28.1196,28.0613,28.0905,55000.0
2013-09-04 13:00:00,38.59,38.65,38.5,38.6,158000.0,28.0905,28.1341,28.0249,28.0977,158000.0
2013-09-04 13:30:00,38.6,38.61,38.5,38.5,101500.0,28.0977,28.105,28.0249,28.0249,101500.0
2013-09-04 14:00:00,38.5,38.52,38.39,38.4,155000.0,28.0249,28.0395,27.9449,27.9522,155000.0
2013-09-04 14:30:00,38.4,38.48,38.4,38.46,89000.0,27.9522,28.0104,27.9522,27.9958,89000.0
2013-09-04 15:00:00,38.45,38.51,38.4,38.47,129500.0,27.9885,28.0322,27.9522,28.0031,129500.0
2013-09-04 15:30:00,38.48,38.51,38.43,38.45,222500.0,28.0104,28.0322,27.974,27.9885,222500.0
2013-09-05 09:30:00,38.49,38.8,38.31,38.42,197000.0,28.0177,28.2433,27.8866,27.9667,197000.0
2013-09-05 10:00:00,38.42,38.46,38.2,38.39,317500.0,27.9667,27.9958,27.8066,27.9449,317500.0
2013-09-05 10:30:00,38.39,38.42,38.24,38.24,128500.0,27.9449,27.9667,27.8357,27.8357,128500.0
2013-09-05 11:00:00,38.22,38.29,38.12,38.24,160500.0,27.8211,27.8721,27.7483,27.8357,160500.0
2013-09-05 11:30:00,38.24,38.42,38.24,38.32,117000.0,27.8357,27.9667,27.8357,27.8939,117000.0
2013-09-05 12:00:00,38.32,38.36,38.3,38.31,87500.0,27.8939,27.923,27.8794,27.8866,87500.0
2013-09-05 12:30:00,38.28,38.34,38.23,38.23,87500.0,27.8648,27.9085,27.8284,27.8284,87500.0
2013-09-05 13:00:00,38.22,38.22,38.13,38.21,131500.0,27.8211,27.8211,27.7556,27.8138,131500.0
2013-09-05 13:30:00,38.21,38.39,38.21,38.37,163000.0,27.8138,27.9449,27.8138,27.9303,163000.0
2013-09-05 14:00:00,38.36,38.4,38.32,38.36,115500.0,27.923,27.9522,27.8939,27.923,115500.0
2013-09-05 14:30:00,38.38,38.49,38.35,38.47,170500.0,27.9376,28.0177,27.9158,28.0031,170500.0
2013-09-05 15:00:00,38.48,38.53,38.43,38.53,241000.0,28.0104,28.0468,27.974,28.0468,241000.0
2013-09-05 15:30:00,38.54,38.55,38.49,38.51,651000.0,28.0541,28.0613,28.0177,28.0322,651000.0
2013-09-06 09:30:00,38.6,38.8,38.5,38.69,193500.0,28.0977,28.2433,28.0249,28.1632,193500.0
2013-09-06 10:00:00,38.68,38.84,38.53,38.84,282500.0,28.156,28.2724,28.0468,28.2724,282500.0
2013-09-06 10:30:00,38.84,39.09,38.82,39.05,255000.0,28.2724,28.4544,28.2579,28.4253,255000.0
2013-09-06 11:00:00,39.04,39.15,39.04,39.13,286000.0,28.418,28.4981,28.418,28.4835,286000.0
2013-09-06 11:30:00,39.12,39.15,38.99,39.05,207500.0,28.4763,28.4981,28.3816,28.4253,207500.0
2013-09-06 12:00:00,39.04,39.11,38.97,39.1,362000.0,28.418,28.469,28.3671,28.4617,362000.0
2013-09-06 12:30:00,39.11,39.25,39.11,39.22,329000.0,28.469,28.5709,28.469,28.549,329000.0
2013-09-06 13:00:00,39.21,39.22,39.08,39.1,105000.0,28.5418,28.549,28.4471,28.4617,105000.0
2013-09-06 13:30:00,39.09,39.11,39.0,39.06,90000.0,28.4544,28.469,28.3889,28.4326,90000.0
2013-09-06 14:00:00,39.05,39.14,39.05,39.13,173000.0,28.4253,28.4908,28.4253,28.4835,173000.0
2013-09-06 14:30:00,39.12,39.14,39.09,39.1,144500.0,28.4763,28.4908,28.4544,28.4617,144500.0
2013-09-06 15:00:00,39.1,39.13,38.93,38.95,330500.0,28.4617,28.4835,28.3379,28.3525,330500.0
2013-09-06 15:30:00,38.95,38.99,38.82,38.84,498500.0,28.3525,28.3816,28.2579,28.2724,498500.0
2013-09-09 09:30:00,39.06,39.6,39.06,39.32,456000.0,28.4326,28.8257,28.4326,28.6218,456000.0
2013-09-09 10:00:00,39.36,39.62,39.36,39.57,312500.0,28.651,28.8402,28.651,28.8038,312500.0
2013-09-09 10:30:00,39.52,39.62,39.32,39.32,223500.0,28.7674,28.8402,28.6218,28.6218,223500.0
2013-09-09 11:00:00,39.32,39.34,39.04,39.06,216500.0,28.6218,28.6364,28.418,28.4326,216500.0
2013-09-09 11:30:00,39.06,39.09,38.88,38.95,220000.0,28.4326,28.4544,28.3016,28.3525,220000.0
2013-09-09 12:00:00,38.96,39.09,38.92,39.04,121000.0,28.3598,28.4544,28.3307,28.418,121000.0
2013-09-09 12:30:00,39.04,39.2,39.04,39.07,184000.0,28.418,28.5345,28.418,28.4399,184000.0
2013-09-09 13:00:00,39.09,39.11,39.05,39.08,148500.0,28.4544,28.469,28.4253,28.4471,148500.0
2013-09-09 13:30:00,39.08,39.11,39.0,39.05,107000.0,28.4471,28.469,28.3889,28.4253,107000.0
2013-09-09 14:00:00,39.04,39.1,39.02,39.03,218000.0,28.418,28.4617,28.4035,28.4107,218000.0
2013-09-09 14:30:00,39.03,39.13,39.03,39.13,144500.0,28.4107,28.4835,28.4107,28.4835,144500.0
2013-09-09 15:00:00,39.11,39.14,39.06,39.12,424500.0,28.469,28.4908,28.4326,28.4763,424500.0
2013-09-09 15:30:00,39.13,39.19,39.1,39.15,690000.0,28.4835,28.5272,28.4617,28.4981,690000.0
2013-09-10 09:30:00,39.24,39.4,39.12,39.12,239000.0,28.5636,28.6801,28.4763,28.4763,239000.0
2013-09-10 10:00:00,39.12,39.52,39.08,39.52,297500.0,28.4763,28.7674,28.4471,28.7674,297500.0
2013-09-10 10:30:00,39.5,39.97,39.43,39.7,465500.0,28.7529,29.095,28.7019,28.8984,465500.0
2013-09-10 11:00:00,39.75,39.75,39.41,39.49,226500.0,28.9348,28.9348,28.6874,28.7456,226500.0
2013-09-10 11:30:00,39.52,39.63,39.45,39.54,116000.0,28.7674,28.8475,28.7165,28.782,116000.0
2013-09-10 12:00:00,39.54,39.55,39.48,39.52,86500.0,28.782,28.7893,28.7383,28.7674,86500.0
2013-09-10 12:30:00,39.52,39.63,39.5,39.6,98500.0,28.7674,28.8475,28.7529,28.8257,98500.0
2013-09-10 13:00:00,39.59,39.59,39.42,39.51,155500.0,28.8184,28.8184,28.6946,28.7601,155500.0
2013-09-10 13:30:00,39.52,39.52,39.42,39.44,135500.0,28.7674,28.7674,28.6946,28.7092,135500.0
2013-09-10 14:00:00,39.45,39.52,39.41,39.5,156000.0,28.7165,28.7674,28.6874,28.7529,156000.0
2013-09-10 14:30:00,39.49,39.49,39.35,39.41,264500.0,28.7456,28.7456,28.6437,28.6874,264500.0
2013-09-10 15:00:00,39.4,39.52,39.38,39.51,464500.0,28.6801,28.7674,28.6655,28.7601,464500.0
2013-09-10 15:30:00,39.5,39.6,39.47,39.54,461500.0,28.7529,28.8257,28.731,28.782,461500.0
2013-09-11 09:30:00,39.95,39.99,39.58,39.66,720000.0,29.0804,29.1095,28.8111,28.8693,720000.0
2013-09-11 10:00:00,39.65,39.68,39.17,39.18,284000.0,28.8621,28.8839,28.5126,28.5199,284000.0
2013-09-11 10:30:00,39.17,39.55,39.06,39.31,335000.0,28.5126,28.7893,28.4326,28.6146,335000.0
2013-09-11 11:00:00,39.31,39.48,39.27,39.31,143500.0,28.6146,28.7383,28.5854,28.6146,143500.0
2013-09-11 11:30:00,39.32,39.47,39.32,39.45,70000.0,28.6218,28.731,28.6218,28.7165,70000.0
2013-09-11 12:00:00,39.46,39.58,39.44,39.58,136500.0,28.7237,28.8111,28.7092,28.8111,136500.0
2013-09-11 12:30:00,39.58,39.62,39.51,39.56,129000.0,28.8111,28.8402,28.7601,28.7965,129000.0
2013-09-11 13:00:00,39.54,39.63,39.53,39.63,68000.0,28.782,28.8475,28.7747,28.8475,68000.0
2013-09-11 13:30:00,39.62,39.79,39.62,39.76,138500.0,28.8402,28.964,28.8402,28.9421,138500.0
2013-09-11 14:00:00,39.75,39.78,39.61,39.64,252000.0,28.9348,28.9567,28.8329,28.8548,252000.0
2013-09-11 14:30:00,39.64,39.71,39.58,39.59,186000.0,28.8548,28.9057,28.8111,28.8184,186000.0
2013-09-11 15:00:00,39.59,39.71,39.58,39.63,284000.0,28.8184,28.9057,28.8111,28.8475,284000.0
2013-09-11 15:30:00,39.64,39.69,39.54,39.64,342500.0,28.8548,28.8912,28.782,28.8548,342500.0
2013-09-12 09:30:00,39.54,39.75,39.02,39.04,238500.0,28.782,28.9348,28.4035,28.418,238500.0
2013-09-12 10:00:00,39.1,39.15,38.81,38.83,350000.0,28.4617,28.4981,28.2506,28.2652,350000.0
2013-09-12 10:30:00,38.85,39.13,38.54,38.69,859000.0,28.2797,28.4835,28.0541,28.1632,859000.0
2013-09-12 11:00:00,38.71,38.96,38.65,38.74,559000.0,28.1778,28.3598,28.1341,28.1996,559000.0
2013-09-12 11:30:00,38.72,38.79,38.66,38.76,447000.0,28.1851,28.236,28.1414,28.2142,447000.0
2013-09-12 12:00:00,38.76,38.76,38.56,38.67,339000.0,28.2142,28.2142,28.0686,28.1487,339000.0
2013-09-12 12:30:00,38.67,38.88,38.65,38.83,175000.0,28.1487,28.3016,28.1341,28.2652,175000.0
2013-09-12 13:00:00,38.82,38.85,38.73,38.84,87500.0,28.2579,28.2797,28.1924,28.2724,87500.0
2013-09-12 13:30:00,38.82,38.85,38.73,38.75,66000.0,28.2579,28.2797,28.1924,28.2069,66000.0
2013-09-12 14:00:00,38.75,38.8,38.68,38.68,114500.0,28.2069,28.2433,28.156,28.156,114500.0
2013-09-12 14:30:00,38.7,38.74,38.67,38.7,126000.0,28.1705,28.1996,28.1487,28.1705,126000.0
2013-09-12 15:00:00,38.71,38.89,38.68,38.84,238500.0,28.1778,28.3088,28.156,28.2724,238500.0
2013-09-12 15:30:00,38.86,38.9,38.82,38.87,509000.0,28.287,28.3161,28.2579,28.2943,509000.0
2013-09-13 09:30:00,38.33,38.95,38.33,38.79,450500.0,27.9012,28.3525,27.9012,28.236,450500.0
2013-09-13 10:00:00,38.76,38.89,38.75,38.88,259000.0,28.2142,28.3088,28.2069,28.3016,259000.0
2013-09-13 10:30:00,38.89,38.91,38.8,38.85,128500.0,28.3088,28.3234,28.2433,28.2797,128500.0
2013-09-13 11:00:00,38.84,39.3,38.72,39.23,481000.0,28.2724,28.6073,28.1851,28.5563,481000.0
2013-09-13 11:30:00,39.21,39.28,39.03,39.08,333000.0,28.5418,28.5927,28.4107,28.4471,333000.0
2013-09-13 12:00:00,39.07,39.09,38.92,38.92,129000.0,28.4399,28.4544,28.3307,28.3307,129000.0
2013-09-13 12:30:00,38.94,39.04,38.92,38.99,239500.0,28.3452,28.418,28.3307,28.3816,239500.0
2013-09-13 13:00:00,39.0,39.04,38.94,38.94,159000.0,28.3889,28.418,28.3452,28.3452,159000.0
2013-09-13 13:30:00,38.94,38.95,38.76,38.83,154500.0,28.3452,28.3525,28.2142,28.2652,154500.0
2013-09-13 14:00:00,38.83,38.9,38.71,38.81,180000.0,28.2652,28.3161,28.1778,28.2506,180000.0
2013-09-13 14:30:00,38.8,38.87,38.74,38.79,199000.0,28.2433,28.2943,28.1996,28.236,199000.0
2013-09-13 15:00:00,38.78,38.8,38.62,38.66,239000.0,28.2288,28.2433,28.1123,28.1414,239000.0
2013-09-13 15:30:00,38.64,38.78,38.63,38.76,656500.0,28.1269,28.2288,28.1196,28.2142,656500.0
2013-09-16 09:30:00,39.4,39.64,38.86,39.63,1001500.0,28.6801,28.8548,28.287,28.8475,1001500.0
2013-09-16 10:00:00,39.64,39.97,39.54,39.97,548500.0,28.8548,29.095,28.782,29.095,548500.0
2013-09-16 10:30:00,39.97,40.2,39.94,40.12,610500.0,29.095,29.2624,29.0731,29.2042,610500.0
2013-09-16 11:00:00,40.14,40.24,40.09,40.23,262500.0,29.2187,29.2915,29.1823,29.2842,262500.0
2013-09-16 11:30:00,40.22,40.42,40.11,40.3,369500.0,29.277,29.4226,29.1969,29.3352,369500.0
2013-09-16 12:00:00,40.31,40.38,40.22,40.35,190000.0,29.3425,29.3934,29.277,29.3716,190000.0
2013-09-16 12:30:00,40.35,40.45,40.32,40.45,267500.0,29.3716,29.4444,29.3498,29.4444,267500.0
2013-09-16 13:00:00,40.43,40.48,40.35,40.43,207000.0,29.4298,29.4662,29.3716,29.4298,207000.0
2013-09-16 13:30:00,40.42,40.44,40.35,40.4,241500.0,29.4226,29.4371,29.3716,29.408,241500.0
2013-09-16 14:00:00,40.4,40.64,40.33,40.5,633000.0,29.408,29.5827,29.357,29.4808,633000.0
2013-09-16 14:30:00,40.47,40.5,40.22,40.26,686000.0,29.4589,29.4808,29.277,29.3061,686000.0
2013-09-16 15:00:00,40.27,40.29,40.1,40.15,446000.0,29.3134,29.3279,29.1896,29.226,446000.0
2013-09-16 15:30:00,40.15,40.17,39.97,40.14,930000.0,29.226,29.2406,29.095,29.2187,930000.0
2013-09-17 09:30:00,40.1,40.37,39.82,39.94,298000.0,29.1896,29.3862,28.9858,29.0731,298000.0
2013-09-17 10:00:00,39.94,40.0,39.67,39.73,264500.0,29.0731,29.1168,28.8766,28.9203,264500.0
2013-09-17 10:30:00,39.72,39.9,39.71,39.89,249000.0,28.913,29.044,28.9057,29.0368,249000.0
2013-09-17 11:00:00,39.91,39.91,39.8,39.87,376500.0,29.0513,29.0513,28.9712,29.0222,376500.0
2013-09-17 11:30:00,39.87,39.93,39.81,39.83,579000.0,29.0222,29.0659,28.9785,28.9931,579000.0
2013-09-17 12:00:00,39.83,39.93,39.81,39.87,422000.0,28.9931,29.0659,28.9785,29.0222,422000.0
2013-09-17 12:30:00,39.86,39.89,39.76,39.85,261500.0,29.0149,29.0368,28.9421,29.0076,261500.0
2013-09-17 13:00:00,39.87,40.11,39.83,40.09,584000.0,29.0222,29.1969,28.9931,29.1823,584000.0
2013-09-17 13:30:00,40.11,40.13,39.97,40.01,261000.0,29.1969,29.2115,29.095,29.1241,261000.0
2013-09-17 14:00:00,40.01,40.16,40.0,40.11,319000.0,29.1241,29.2333,29.1168,29.1969,319000.0
2013-09-17 14:30:00,40.1,40.13,40.01,40.05,282500.0,29.1896,29.2115,29.1241,29.1532,282500.0
2013-09-17 15:00:00,40.04,40.07,40.0,40.05,378000.0,29.1459,29.1678,29.1168,29.1532,378000.0
2013-09-17 15:30:00,40.04,40.14,40.01,40.13,695000.0,29.1459,29.2187,29.1241,29.2115,695000.0
2013-09-18 09:30:00,40.16,40.18,39.97,40.08,229000.0,29.2333,29.2478,29.095,29.1751,229000.0
2013-09-18 10:00:00,40.08,40.23,40.0,40.23,201500.0,29.1751,29.2842,29.1168,29.2842,201500.0
2013-09-18 10:30:00,40.22,40.53,40.18,40.49,375500.0,29.277,29.5026,29.2478,29.4735,375500.0
2013-09-18 11:00:00,40.49,40.52,40.39,40.47,223000.0,29.4735,29.4953,29.4007,29.4589,223000.0
2013-09-18 11:30:00,40.48,40.74,40.47,40.68,363000.0,29.4662,29.6555,29.4589,29.6118,363000.0
2013-09-18 12:00:00,40.68,40.68,40.51,40.54,244000.0,29.6118,29.6118,29.4881,29.5099,244000.0
2013-09-18 12:30:00,40.54,40.62,40.45,40.62,158500.0,29.5099,29.5681,29.4444,29.5681,158500.0
2013-09-18 13:00:00,40.59,40.7,40.58,40.7,263500.0,29.5463,29.6264,29.539,29.6264,263500.0
2013-09-18 13:30:00,40.7,40.83,40.65,40.81,286500.0,29.6264,29.721,29.59,29.7064,286500.0
2013-09-18 14:00:00,40.82,41.15,40.82,40.91,741000.0,29.7137,29.9539,29.7137,29.7792,741000.0
2013-09-18 14:30:00,40.92,41.18,40.75,41.16,235000.0,29.7865,29.9758,29.6628,29.9612,235000.0
2013-09-18 15:00:00,41.19,41.34,41.12,41.27,437000.0,29.983,30.0922,29.9321,30.0413,437000.0
2013-09-18 15:30:00,41.27,41.49,41.26,41.39,1033500.0,30.0413,30.2014,30.034,30.1286,1033500.0
2013-09-19 09:30:00,41.37,41.81,41.17,41.24,939500.0,30.1141,30.4344,29.9685,30.0194,939500.0
2013-09-19 10:00:00,41.23,41.45,41.14,41.44,276000.0,30.0122,30.1723,29.9467,30.165,276000.0
2013-09-19 10:30:00,41.4,41.43,41.13,41.25,621500.0,30.1359,30.1578,29.9394,30.0267,621500.0
2013-09-19 11:00:00,41.24,41.37,41.16,41.3,335500.0,30.0194,30.1141,29.9612,30.0631,335500.0
2013-09-19 11:30:00,41.32,41.56,41.26,41.56,726500.0,30.0777,30.2524,30.034,30.2524,726500.0
2013-09-19 12:00:00,41.55,41.56,41.24,41.24,304000.0,30.2451,30.2524,30.0194,30.0194,304000.0
2013-09-19 12:30:00,41.23,41.26,41.13,41.14,166000.0,30.0122,30.034,29.9394,29.9467,166000.0
2013-09-19 13:00:00,41.14,41.24,41.13,41.15,224500.0,29.9467,30.0194,29.9394,29.9539,224500.0
2013-09-19 13:30:00,41.17,41.2,41.11,41.16,159000.0,29.9685,29.9903,29.9248,29.9612,159000.0
2013-09-19 14:00:00,41.16,41.18,41.03,41.08,155500.0,29.9612,29.9758,29.8666,29.903,155500.0
2013-09-19 14:30:00,41.09,41.14,41.07,41.1,114500.0,29.9103,29.9467,29.8957,29.9175,114500.0
2013-09-19 15:00:00,41.1,41.23,41.1,41.22,296500.0,29.9175,30.0122,29.9175,30.0049,296500.0
2013-09-19 15:30:00,41.21,41.27,41.19,41.22,587500.0,29.9976,30.0413,29.983,30.0049,587500.0
2013-09-20 09:30:00,41.9,42.13,41.33,41.45,886500.0,30.4999,30.6673,30.085,30.1723,886500.0
2013-09-20 10:00:00,41.43,41.82,41.43,41.58,383500.0,30.1578,30.4416,30.1578,30.2669,383500.0
2013-09-20 10:30:00,41.6,41.64,41.43,41.45,693500.0,30.2815,30.3106,30.1578,30.1723,693500.0
2013-09-20 11:00:00,41.46,41.49,41.4,41.46,264000.0,30.1796,30.2014,30.1359,30.1796,264000.0
2013-09-20 11:30:00,41.48,41.61,41.39,41.6,378500.0,30.1941,30.2888,30.1286,30.2815,378500.0
2013-09-20 12:00:00,41.6,41.61,41.44,41.56,132500.0,30.2815,30.2888,30.165,30.2524,132500.0
2013-09-20 12:30:00,41.56,41.63,41.47,41.62,166500.0,30.2524,30.3033,30.1869,30.2961,166500.0
2013-09-20 13:00:00,41.63,41.63,41.54,41.6,171500.0,30.3033,30.3033,30.2378,30.2815,171500.0
2013-09-20 13:30:00,41.6,41.62,41.56,41.61,232000.0,30.2815,30.2961,30.2524,30.2888,232000.0
2013-09-20 14:00:00,41.61,41.69,41.56,41.65,229000.0,30.2888,30.347,30.2524,30.3179,229000.0
2013-09-20 14:30:00,41.63,41.69,41.6,41.62,175500.0,30.3033,30.347,30.2815,30.2961,175500.0
2013-09-20 15:00:00,41.63,41.72,41.6,41.61,388000.0,30.3033,30.3688,30.2815,30.2888,388000.0
2013-09-20 15:30:00,41.61,41.76,41.56,41.63,894500.0,30.2888,30.398,30.2524,30.3033,894500.0
2013-09-23 09:30:00,41.63,41.93,41.34,41.58,396500.0,30.3033,30.5217,30.0922,30.2669,396500.0
2013-09-23 10:00:00,41.58,41.8,41.52,41.75,601500.0,30.2669,30.4271,30.2233,30.3907,601500.0
2013-09-23 10:30:00,41.72,41.86,41.53,41.57,156500.0,30.3688,30.4708,30.2305,30.2597,156500.0
2013-09-23 11:00:00,41.58,41.66,41.5,41.57,185000.0,30.2669,30.3252,30.2087,30.2597,185000.0
2013-09-23 11:30:00,41.57,41.6,41.51,41.56,95500.0,30.2597,30.2815,30.216,30.2524,95500.0
2013-09-23 12:00:00,41.56,41.65,41.55,41.59,103000.0,30.2524,30.3179,30.2451,30.2742,103000.0
2013-09-23 12:30:00,41.59,41.61,41.53,41.6,127000.0,30.2742,30.2888,30.2305,30.2815,127000.0
2013-09-23 13:00:00,41.6,41.68,41.59,41.67,92500.0,30.2815,30.3397,30.2742,30.3325,92500.0
2013-09-23 13:30:00,41.67,41.74,41.64,41.7,87500.0,30.3325,30.3834,30.3106,30.3543,87500.0
2013-09-23 14:00:00,41.73,41.73,41.58,41.63,148500.0,30.3761,30.3761,30.2669,30.3033,148500.0
2013-09-23 14:30:00,41.62,41.65,41.55,41.55,79000.0,30.2961,30.3179,30.2451,30.2451,79000.0
2013-09-23 15:00:00,41.57,41.61,41.55,41.55,151500.0,30.2597,30.2888,30.2451,30.2451,151500.0
2013-09-23 15:30:00,41.57,41.63,41.55,41.6,564500.0,30.2597,30.3033,30.2451,30.2815,564500.0
2013-09-24 09:30:00,41.67,41.72,41.37,41.44,629000.0,30.3325,30.3688,30.1141,30.165,629000.0
2013-09-24 10:00:00,41.45,41.71,41.36,41.68,665000.0,30.1723,30.3616,30.1068,30.3397,665000.0
2013-09-24 10:30:00,41.7,41.87,41.66,41.85,176000.0,30.3543,30.478,30.3252,30.4635,176000.0
2013-09-24 11:00:00,41.87,41.99,41.69,41.71,182500.0,30.478,30.5654,30.347,30.3616,182500.0
2013-09-24 11:30:00,41.73,41.87,41.71,41.86,103000.0,30.3761,30.478,30.3616,30.4708,103000.0
2013-09-24 12:00:00,41.87,42.04,41.85,41.94,292000.0,30.478,30.6018,30.4635,30.529,292000.0
2013-09-24 12:30:00,41.92,42.01,41.86,41.88,167000.0,30.5144,30.5799,30.4708,30.4853,167000.0
2013-09-24 13:00:00,41.9,41.97,41.87,41.97,74500.0,30.4999,30.5508,30.478,30.5508,74500.0
2013-09-24 13:30:00,41.97,42.0,41.87,41.87,199000.0,30.5508,30.5727,30.478,30.478,199000.0
2013-09-24 14:00:00,41.88,41.93,41.86,41.89,172000.0,30.4853,30.5217,30.4708,30.4926,172000.0
2013-09-24 14:30:00,41.87,41.92,41.86,41.89,134500.0,30.478,30.5144,30.4708,30.4926,134500.0
2013-09-24 15:00:00,41.88,41.92,41.87,41.87,393000.0,30.4853,30.5144,30.478,30.478,393000.0
2013-09-24 15:30:00,41.88,41.88,41.58,41.6,860000.0,30.4853,30.4853,30.2669,30.2815,860000.0
2013-09-25 09:30:00,42.34,42.55,42.02,42.38,852500.0,30.8202,30.973,30.5872,30.8493,852500.0
2013-09-25 10:00:00,42.42,42.57,42.28,42.5,439000.0,30.8784,30.9876,30.7765,30.9366,439000.0
2013-09-25 10:30:00,42.51,42.57,42.41,42.5,262500.0,30.9439,30.9876,30.8711,30.9366,262500.0
2013-09-25 11:00:00,42.51,42.68,42.48,42.6,284000.0,30.9439,31.0677,30.9221,31.0094,284000.0
2013-09-25 11:30:00,42.62,42.9,42.62,42.8,494000.0,31.024,31.2278,31.024,31.155,494000.0
2013-09-25 12:00:00,42.79,42.95,42.74,42.91,289000.0,31.1477,31.2642,31.1113,31.2351,289000.0
2013-09-25 12:30:00,42.93,43.09,42.9,43.04,241500.0,31.2496,31.3661,31.2278,31.3297,241500.0
2013-09-25 13:00:00,43.05,43.3,42.99,43.01,403500.0,31.337,31.519,31.2933,31.3079,403500.0
2013-09-25 13:30:00,43.01,43.03,42.81,42.81,313000.0,31.3079,31.3224,31.1623,31.1623,313000.0
2013-09-25 14:00:00,42.79,43.03,42.78,43.0,367500.0,31.1477,31.3224,31.1404,31.3006,367500.0
2013-09-25 14:30:00,43.0,43.09,42.94,42.99,297500.0,31.3006,31.3661,31.2569,31.2933,297500.0
2013-09-25 15:00:00,43.01,43.09,42.79,42.83,462500.0,31.3079,31.3661,31.1477,31.1768,462500.0
2013-09-25 15:30:00,42.84,42.87,42.69,42.81,1285000.0,31.1841,31.206,31.0749,31.1623,1285000.0
2013-09-26 09:30:00,42.94,42.94,42.53,42.62,333000.0,31.2569,31.2569,30.9585,31.024,333000.0
2013-09-26 10:00:00,42.66,42.84,42.53,42.58,127500.0,31.0531,31.1841,30.9585,30.9949,127500.0
2013-09-26 10:30:00,42.58,42.59,42.39,42.43,172500.0,30.9949,31.0021,30.8566,30.8857,172500.0
2013-09-26 11:00:00,42.46,42.48,42.36,42.41,187500.0,30.9075,30.9221,30.8347,30.8711,187500.0
2013-09-26 11:30:00,42.44,42.49,42.33,42.46,176000.0,30.8929,30.9293,30.8129,30.9075,176000.0
2013-09-26 12:00:00,42.46,42.56,42.42,42.53,170000.0,30.9075,30.9803,30.8784,30.9585,170000.0
2013-09-26 12:30:00,42.52,42.62,42.41,42.43,125000.0,30.9512,31.024,30.8711,30.8857,125000.0
2013-09-26 13:00:00,42.44,42.66,42.44,42.55,239500.0,30.8929,31.0531,30.8929,30.973,239500.0
2013-09-26 13:30:00,42.55,42.59,42.4,42.44,153500.0,30.973,31.0021,30.8638,30.8929,153500.0
2013-09-26 14:00:00,42.44,42.54,42.4,42.46,214500.0,30.8929,30.9657,30.8638,30.9075,214500.0
2013-09-26 14:30:00,42.47,42.49,42.39,42.4,154000.0,30.9148,30.9293,30.8566,30.8638,154000.0
2013-09-26 15:00:00,42.39,42.48,42.38,42.43,189000.0,30.8566,30.9221,30.8493,30.8857,189000.0
2013-09-26 15:30:00,42.43,42.49,42.4,42.48,349000.0,30.8857,30.9293,30.8638,30.9221,349000.0
2013-09-27 09:30:00,42.19,42.67,42.19,42.39,247000.0,30.711,31.0604,30.711,30.8566,247000.0
2013-09-27 10:00:00,42.38,42.53,42.31,42.51,196500.0,30.8493,30.9585,30.7983,30.9439,196500.0
2013-09-27 10:30:00,42.52,42.66,42.48,42.54,148000.0,30.9512,31.0531,30.9221,30.9657,148000.0
2013-09-27 11:00:00,42.54,42.54,42.37,42.43,144500.0,30.9657,30.9657,30.842,30.8857,144500.0
2013-09-27 11:30:00,42.41,42.6,42.41,42.49,172000.0,30.8711,31.0094,30.8711,30.9293,172000.0
2013-09-27 12:00:00,42.48,42.5,42.4,42.44,97500.0,30.9221,30.9366,30.8638,30.8929,97500.0
2013-09-27 12:30:00,42.44,42.48,42.38,42.45,71500.0,30.8929,30.9221,30.8493,30.9002,71500.0
2013-09-27 13:00:00,42.47,42.47,42.37,42.45,93500.0,30.9148,30.9148,30.842,30.9002,93500.0
2013-09-27 13:30:00,42.41,42.43,42.33,42.35,73000.0,30.8711,30.8857,30.8129,30.8274,73000.0
2013-09-27 14:00:00,42.33,42.33,42.21,42.24,116000.0,30.8129,30.8129,30.7255,30.7474,116000.0
2013-09-27 14:30:00,42.25,42.26,42.2,42.21,223000.0,30.7546,30.7619,30.7182,30.7255,223000.0
2013-09-27 15:00:00,42.21,42.24,42.18,42.23,185000.0,30.7255,30.7474,30.7037,30.7401,185000.0
2013-09-27 15:30:00,42.23,42.25,42.0,42.09,535500.0,30.7401,30.7546,30.5727,30.6382,535500.0
2013-09-30 09:30:00,41.76,42.51,41.36,42.46,544000.0,30.398,30.9439,30.1068,30.9075,544000.0
2013-09-30 10:00:00,42.46,42.48,42.3,42.44,392000.0,30.9075,30.9221,30.791,30.8929,392000.0
2013-09-30 10:30:00,42.45,42.76,42.37,42.37,296000.0,30.9002,31.1259,30.842,30.842,296000.0
2013-09-30 11:00:00,42.37,42.51,42.2,42.29,117500.0,30.842,30.9439,30.7182,30.7838,117500.0
2013-09-30 11:30:00,42.29,42.34,42.23,42.33,62000.0,30.7838,30.8202,30.7401,30.8129,62000.0
2013-09-30 12:00:00,42.31,42.37,41.86,42.1,501500.0,30.7983,30.842,30.4708,30.6455,501500.0
2013-09-30 12:30:00,42.12,42.33,42.1,42.27,176000.0,30.66,30.8129,30.6455,30.7692,176000.0
2013-09-30 13:00:00,42.26,42.38,42.16,42.31,291000.0,30.7619,30.8493,30.6891,30.7983,291000.0
2013-09-30 13:30:00,42.3,42.33,42.12,42.22,85500.0,30.791,30.8129,30.66,30.7328,85500.0
2013-09-30 14:00:00,42.23,42.3,42.13,42.15,61000.0,30.7401,30.791,30.6673,30.6819,61000.0
2013-09-30 14:30:00,42.14,42.22,42.08,42.11,100500.0,30.6746,30.7328,30.6309,30.6527,100500.0
2013-09-30 15:00:00,42.13,42.15,42.0,42.09,119000.0,30.6673,30.6819,30.5727,30.6382,119000.0
2013-09-30 15:30:00,42.11,42.22,42.05,42.18,343000.0,30.6527,30.7328,30.6091,30.7037,343000.0
2013-10-01 09:30:00,42.0,42.7,41.83,42.57,389500.0,30.5727,31.0822,30.4489,30.9876,389500.0
2013-10-01 10:00:00,42.57,42.59,42.41,42.52,261500.0,30.9876,31.0021,30.8711,30.9512,261500.0
2013-10-01 10:30:00,42.52,42.53,42.41,42.42,181000.0,30.9512,30.9585,30.8711,30.8784,181000.0
2013-10-01 11:00:00,42.42,42.44,42.23,42.34,391500.0,30.8784,30.8929,30.7401,30.8202,391500.0
2013-10-01 11:30:00,42.34,42.39,42.27,42.34,189000.0,30.8202,30.8566,30.7692,30.8202,189000.0
2013-10-01 12:00:00,42.31,42.34,42.23,42.32,112000.0,30.7983,30.8202,30.7401,30.8056,112000.0
2013-10-01 12:30:00,42.35,42.4,42.17,42.24,215000.0,30.8274,30.8638,30.6964,30.7474,215000.0
2013-10-01 13:00:00,42.23,42.32,42.23,42.24,129500.0,30.7401,30.8056,30.7401,30.7474,129500.0
2013-10-01 13:30:00,42.25,42.3,42.17,42.22,146500.0,30.7546,30.791,30.6964,30.7328,146500.0
2013-10-01 14:00:00,42.23,42.23,42.16,42.17,182000.0,30.7401,30.7401,30.6891,30.6964,182000.0
2013-10-01 14:30:00,42.17,42.31,42.15,42.3,184500.0,30.6964,30.7983,30.6819,30.791,184500.0
2013-10-01 15:00:00,42.3,42.33,42.22,42.22,281500.0,30.791,30.8129,30.7328,30.7328,281500.0
2013-10-01 15:30:00,42.26,42.3,42.16,42.21,702000.0,30.7619,30.791,30.6891,30.7255,702000.0
2013-10-02 09:30:00,41.75,42.39,41.73,42.37,205000.0,30.3907,30.8566,30.3761,30.842,205000.0
2013-10-02 10:00:00,42.35,42.35,42.01,42.1,262000.0,30.8274,30.8274,30.5799,30.6455,262000.0
2013-10-02 10:30:00,42.09,42.39,42.09,42.33,491500.0,30.6382,30.8566,30.6382,30.8129,491500.0
2013-10-02 11:00:00,42.33,42.55,42.24,42.53,321500.0,30.8129,30.973,30.7474,30.9585,321500.0
2013-10-02 11:30:00,42.48,42.5,42.3,42.38,287500.0,30.9221,30.9366,30.791,30.8493,287500.0
2013-10-02 12:00:00,42.38,42.49,42.29,42.29,141500.0,30.8493,30.9293,30.7838,30.7838,141500.0
2013-10-02 12:30:00,42.31,42.6,42.31,42.59,224500.0,30.7983,31.0094,30.7983,31.0021,224500.0
2013-10-02 13:00:00,42.59,42.66,42.45,42.49,423500.0,31.0021,31.0531,30.9002,30.9293,423500.0
2013-10-02 13:30:00,42.48,42.59,42.42,42.57,322000.0,30.9221,31.0021,30.8784,30.9876,322000.0
2013-10-02 14:00:00,42.54,42.69,42.54,42.67,136500.0,30.9657,31.0749,30.9657,31.0604,136500.0
2013-10-02 14:30:00,42.69,42.73,42.63,42.69,193000.0,31.0749,31.104,31.0313,31.0749,193000.0
2013-10-02 15:00:00,42.68,42.77,42.59,42.69,195000.0,31.0677,31.1332,31.0021,31.0749,195000.0
2013-10-02 15:30:00,42.69,42.78,42.61,42.76,315000.0,31.0749,31.1404,31.0167,31.1259,315000.0
2013-10-03 09:30:00,42.51,42.8,42.51,42.57,219000.0,30.9439,31.155,30.9439,30.9876,219000.0
2013-10-03 10:00:00,42.58,42.7,42.37,42.43,215000.0,30.9949,31.0822,30.842,30.8857,215000.0
2013-10-03 10:30:00,42.43,42.51,42.37,42.45,290500.0,30.8857,30.9439,30.842,30.9002,290500.0
2013-10-03 11:00:00,42.46,42.47,42.27,42.37,243500.0,30.9075,30.9148,30.7692,30.842,243500.0
2013-10-03 11:30:00,42.36,42.45,42.12,42.12,175000.0,30.8347,30.9002,30.66,30.66,175000.0
2013-10-03 12:00:00,42.12,42.29,42.11,42.28,129500.0,30.66,30.7838,30.6527,30.7765,129500.0
2013-10-03 12:30:00,42.29,42.4,42.17,42.4,155500.0,30.7838,30.8638,30.6964,30.8638,155500.0
2013-10-03 13:00:00,42.4,42.62,42.4,42.61,134000.0,30.8638,31.024,30.8638,31.0167,134000.0
2013-10-03 13:30:00,42.59,42.64,42.51,42.59,88500.0,31.0021,31.0385,30.9439,31.0021,88500.0
2013-10-03 14:00:00,42.58,42.58,42.3,42.45,188000.0,30.9949,30.9949,30.791,30.9002,188000.0
2013-10-03 14:30:00,42.48,42.55,42.4,42.48,157500.0,30.9221,30.973,30.8638,30.9221,157500.0
2013-10-03 15:00:00,42.46,42.49,42.4,42.47,195000.0,30.9075,30.9293,30.8638,30.9148,195000.0
2013-10-03 15:30:00,42.48,42.48,42.33,42.36,420500.0,30.9221,30.9221,30.8129,30.8347,420500.0
2013-10-04 09:30:00,42.4,42.51,42.26,42.35,369500.0,30.8638,30.9439,30.7619,30.8274,369500.0
2013-10-04 10:00:00,42.35,42.55,42.28,42.42,547000.0,30.8274,30.973,30.7765,30.8784,547000.0
2013-10-04 10:30:00,42.4,42.6,42.32,42.36,376000.0,30.8638,31.0094,30.8056,30.8347,376000.0
2013-10-04 11:00:00,42.38,42.59,42.38,42.46,313500.0,30.8493,31.0021,30.8493,30.9075,313500.0
2013-10-04 11:30:00,42.51,42.92,42.49,42.91,301000.0,30.9439,31.2424,30.9293,31.2351,301000.0
2013-10-04 12:00:00,42.92,43.08,42.91,43.02,158000.0,31.2424,31.3588,31.2351,31.3151,158000.0
2013-10-04 12:30:00,43.02,43.13,42.99,43.03,94000.0,31.3151,31.3952,31.2933,31.3224,94000.0
2013-10-04 13:00:00,43.01,43.16,43.01,43.05,198000.0,31.3079,31.4171,31.3079,31.337,198000.0
2013-10-04 13:30:00,43.05,43.13,42.89,42.96,216000.0,31.337,31.3952,31.2205,31.2715,216000.0
2013-10-04 14:00:00,42.96,43.08,42.94,43.03,339000.0,31.2715,31.3588,31.2569,31.3224,339000.0
2013-10-04 14:30:00,43.06,43.34,43.06,43.31,212500.0,31.3443,31.5481,31.3443,31.5262,212500.0
2013-10-04 15:00:00,43.29,43.32,43.22,43.3,341000.0,31.5117,31.5335,31.4607,31.519,341000.0
2013-10-04 15:30:00,43.3,43.32,43.12,43.29,662500.0,31.519,31.5335,31.3879,31.5117,662500.0
2013-10-07 09:30:00,42.9,43.28,42.82,43.05,194500.0,31.2278,31.5044,31.1696,31.337,194500.0
2013-10-07 10:00:00,43.08,43.25,43.02,43.14,163000.0,31.3588,31.4826,31.3151,31.4025,163000.0
2013-10-07 10:30:00,43.16,43.24,43.02,43.1,300000.0,31.4171,31.4753,31.3151,31.3734,300000.0
2013-10-07 11:00:00,43.11,43.32,43.08,43.31,130500.0,31.3807,31.5335,31.3588,31.5262,130500.0
2013-10-07 11:30:00,43.31,43.39,43.24,43.36,109500.0,31.5262,31.5845,31.4753,31.5626,109500.0
2013-10-07 12:00:00,43.36,43.44,43.36,43.37,157500.0,31.5626,31.6209,31.5626,31.5699,157500.0
2013-10-07 12:30:00,43.35,43.4,43.3,43.35,120000.0,31.5554,31.5918,31.519,31.5554,120000.0
2013-10-07 13:00:00,43.32,43.38,43.24,43.29,154500.0,31.5335,31.5772,31.4753,31.5117,154500.0
2013-10-07 13:30:00,43.28,43.33,43.19,43.28,144500.0,31.5044,31.5408,31.4389,31.5044,144500.0
2013-10-07 14:00:00,43.33,43.33,43.23,43.27,164500.0,31.5408,31.5408,31.468,31.4971,164500.0
2013-10-07 14:30:00,43.24,43.27,43.15,43.22,150500.0,31.4753,31.4971,31.4098,31.4607,150500.0
2013-10-07 15:00:00,43.22,43.27,43.06,43.1,252000.0,31.4607,31.4971,31.3443,31.3734,252000.0
2013-10-07 15:30:00,43.1,43.12,42.9,42.92,411000.0,31.3734,31.3879,31.2278,31.2424,411000.0
2013-10-08 09:30:00,42.84,42.97,42.25,42.64,527500.0,31.1841,31.2787,30.7546,31.0385,527500.0
2013-10-08 10:00:00,42.69,42.69,42.22,42.24,289500.0,31.0749,31.0749,30.7328,30.7474,289500.0
2013-10-08 10:30:00,42.25,42.28,41.95,41.98,221000.0,30.7546,30.7765,30.5363,30.5581,221000.0
2013-10-08 11:00:00,41.97,42.0,41.81,41.84,346500.0,30.5508,30.5727,30.4344,30.4562,346500.0
2013-10-08 11:30:00,41.84,41.85,41.58,41.85,331500.0,30.4562,30.4635,30.2669,30.4635,331500.0
2013-10-08 12:00:00,41.81,41.81,41.48,41.57,156500.0,30.4344,30.4344,30.1941,30.2597,156500.0
2013-10-08 12:30:00,41.55,42.0,41.5,41.94,255000.0,30.2451,30.5727,30.2087,30.529,255000.0
2013-10-08 13:00:00,41.93,41.98,41.77,41.92,131000.0,30.5217,30.5581,30.4052,30.5144,131000.0
2013-10-08 13:30:00,41.9,42.0,41.79,41.8,106500.0,30.4999,30.5727,30.4198,30.4271,106500.0
2013-10-08 14:00:00,41.8,41.84,41.75,41.82,243000.0,30.4271,30.4562,30.3907,30.4416,243000.0
2013-10-08 14:30:00,41.82,41.89,41.79,41.81,281000.0,30.4416,30.4926,30.4198,30.4344,281000.0
2013-10-08 15:00:00,41.84,41.89,41.77,41.86,239000.0,30.4562,30.4926,30.4052,30.4708,239000.0
2013-10-08 15:30:00,41.84,41.91,41.73,41.75,429500.0,30.4562,30.5072,30.3761,30.3907,429500.0
2013-10-09 09:30:00,41.96,41.96,41.58,41.76,380000.0,30.5435,30.5435,30.2669,30.398,380000.0
2013-10-09 10:00:00,41.81,41.81,41.41,41.44,245500.0,30.4344,30.4344,30.1432,30.165,245500.0
2013-10-09 10:30:00,41.43,41.57,41.16,41.16,697000.0,30.1578,30.2597,29.9612,29.9612,697000.0
2013-10-09 11:00:00,41.16,41.28,40.93,41.0,570500.0,29.9612,30.0486,29.7938,29.8447,570500.0
2013-10-09 11:30:00,41.04,41.25,40.86,41.23,329500.0,29.8739,30.0267,29.7428,30.0122,329500.0
2013-10-09 12:00:00,41.25,41.26,41.14,41.18,237500.0,30.0267,30.034,29.9467,29.9758,237500.0
2013-10-09 12:30:00,41.17,41.37,41.17,41.29,174000.0,29.9685,30.1141,29.9685,30.0558,174000.0
2013-10-09 13:00:00,41.31,41.53,41.25,41.46,261000.0,30.0704,30.2305,30.0267,30.1796,261000.0
2013-10-09 13:30:00,41.44,41.63,41.41,41.58,232500.0,30.165,30.3033,30.1432,30.2669,232500.0
2013-10-09 14:00:00,41.58,41.7,41.43,41.47,306500.0,30.2669,30.3543,30.1578,30.1869,306500.0
2013-10-09 14:30:00,41.47,41.7,41.47,41.67,253500.0,30.1869,30.3543,30.1869,30.3325,253500.0
2013-10-09 15:00:00,41.67,41.72,41.45,41.48,326500.0,30.3325,30.3688,30.1723,30.1941,326500.0
2013-10-09 15:30:00,41.45,41.52,41.25,41.3,1123000.0,30.1723,30.2233,30.0267,30.0631,1123000.0
2013-10-10 09:30:00,41.85,41.9,41.56,41.68,287000.0,30.4635,30.4999,30.2524,30.3397,287000.0
2013-10-10 10:00:00,41.72,41.79,41.4,41.43,307000.0,30.3688,30.4198,30.1359,30.1578,307000.0
2013-10-10 10:30:00,41.42,41.59,41.25,41.29,333500.0,30.1505,30.2742,30.0267,30.0558,333500.0
2013-10-10 11:00:00,41.28,41.57,41.22,41.53,498000.0,30.0486,30.2597,30.0049,30.2305,498000.0
2013-10-10 11:30:00,41.51,41.63,41.51,41.6,206500.0,30.216,30.3033,30.216,30.2815,206500.0
2013-10-10 12:00:00,41.57,41.64,41.46,41.46,196000.0,30.2597,30.3106,30.1796,30.1796,196000.0
2013-10-10 12:30:00,41.47,41.57,41.47,41.49,254000.0,30.1869,30.2597,30.1869,30.2014,254000.0
2013-10-10 13:00:00,41.5,41.64,41.5,41.6,199500.0,30.2087,30.3106,30.2087,30.2815,199500.0
2013-10-10 13:30:00,41.6,41.66,41.47,41.5,319000.0,30.2815,30.3252,30.1869,30.2087,319000.0
2013-10-10 14:00:00,41.5,41.51,41.08,41.11,518500.0,30.2087,30.216,29.903,29.9248,518500.0
2013-10-10 14:30:00,41.13,41.26,41.12,41.2,254500.0,29.9394,30.034,29.9321,29.9903,254500.0
2013-10-10 15:00:00,41.22,41.42,41.2,41.34,427500.0,30.0049,30.1505,29.9903,30.0922,427500.0
2013-10-10 15:30:00,41.36,41.41,41.21,41.38,680000.0,30.1068,30.1432,29.9976,30.1214,680000.0
2013-10-11 09:30:00,41.31,41.35,40.61,40.91,431500.0,30.0704,30.0995,29.5609,29.7792,431500.0
2013-10-11 10:00:00,40.96,40.96,40.76,40.8,394500.0,29.8156,29.8156,29.67,29.6992,394500.0
2013-10-11 10:30:00,40.81,40.88,40.77,40.77,147000.0,29.7064,29.7574,29.6773,29.6773,147000.0
2013-10-11 11:00:00,40.79,40.9,40.75,40.83,358500.0,29.6919,29.772,29.6628,29.721,358500.0
2013-10-11 11:30:00,40.84,40.98,40.84,40.91,192500.0,29.7283,29.8302,29.7283,29.7792,192500.0
2013-10-11 12:00:00,40.9,40.94,40.8,40.85,111500.0,29.772,29.8011,29.6992,29.7356,111500.0
2013-10-11 12:30:00,40.82,40.91,40.82,40.9,85000.0,29.7137,29.7792,29.7137,29.772,85000.0
2013-10-11 13:00:00,40.88,40.9,40.78,40.81,112000.0,29.7574,29.772,29.6846,29.7064,112000.0
2013-10-11 13:30:00,40.81,40.94,40.81,40.89,111500.0,29.7064,29.8011,29.7064,29.7647,111500.0
2013-10-11 14:00:00,40.89,40.99,40.87,40.9,187000.0,29.7647,29.8375,29.7501,29.772,187000.0
2013-10-11 14:30:00,40.91,41.02,40.91,40.95,189500.0,29.7792,29.8593,29.7792,29.8083,189500.0
2013-10-11 15:00:00,40.96,40.98,40.8,40.85,273000.0,29.8156,29.8302,29.6992,29.7356,273000.0
2013-10-11 15:30:00,40.85,40.91,40.76,40.91,609500.0,29.7356,29.7792,29.67,29.7792,609500.0
2013-10-14 09:30:00,40.94,41.32,40.86,41.29,265500.0,29.8011,30.0777,29.7428,30.0558,265500.0
2013-10-14 10:00:00,41.24,41.33,41.03,41.33,160500.0,30.0194,30.085,29.8666,30.085,160500.0
2013-10-14 10:30:00,41.31,41.33,41.13,41.18,146500.0,30.0704,30.085,29.9394,29.9758,146500.0
2013-10-14 11:00:00,41.16,41.18,41.01,41.05,59500.0,29.9612,29.9758,29.852,29.8811,59500.0
2013-10-14 11:30:00,41.05,41.09,41.0,41.05,68000.0,29.8811,29.9103,29.8447,29.8811,68000.0
2013-10-14 12:00:00,41.04,41.06,40.91,40.99,133500.0,29.8739,29.8884,29.7792,29.8375,133500.0
2013-10-14 12:30:00,40.98,41.06,40.97,41.06,57000.0,29.8302,29.8884,29.8229,29.8884,57000.0
2013-10-14 13:00:00,41.04,41.13,41.03,41.09,111000.0,29.8739,29.9394,29.8666,29.9103,111000.0
2013-10-14 13:30:00,41.12,41.18,41.06,41.13,87000.0,29.9321,29.9758,29.8884,29.9394,87000.0
2013-10-14 14:00:00,41.14,41.2,41.08,41.16,156000.0,29.9467,29.9903,29.903,29.9612,156000.0
2013-10-14 14:30:00,41.15,41.2,41.1,41.2,132000.0,29.9539,29.9903,29.9175,29.9903,132000.0
2013-10-14 15:00:00,41.18,41.26,41.11,41.22,225000.0,29.9758,30.034,29.9248,30.0049,225000.0
2013-10-14 15:30:00,41.23,41.28,41.13,41.23,388500.0,30.0122,30.0486,29.9394,30.0122,388500.0
2013-10-15 09:30:00,41.12,41.8,40.76,41.05,379000.0,29.9321,30.4271,29.67,29.8811,379000.0
2013-10-15 10:00:00,41.03,41.34,40.97,41.21,124000.0,29.8666,30.0922,29.8229,29.9976,124000.0
2013-10-15 10:30:00,41.23,41.23,41.03,41.1,57000.0,30.0122,30.0122,29.8666,29.9175,57000.0
2013-10-15 11:00:00,41.09,41.34,41.07,41.3,73500.0,29.9103,30.0922,29.8957,30.0631,73500.0
2013-10-15 11:30:00,41.28,41.32,41.11,41.12,119500.0,30.0486,30.0777,29.9248,29.9321,119500.0
2013-10-15 12:00:00,41.1,41.22,41.08,41.17,64000.0,29.9175,30.0049,29.903,29.9685,64000.0
2013-10-15 12:30:00,41.18,41.22,41.14,41.16,45500.0,29.9758,30.0049,29.9467,29.9612,45500.0
2013-10-15 13:00:00,41.14,41.17,41.1,41.1,57500.0,29.9467,29.9685,29.9175,29.9175,57500.0
2013-10-15 13:30:00,41.09,41.13,41.05,41.11,66500.0,29.9103,29.9394,29.8811,29.9248,66500.0
2013-10-15 14:00:00,41.1,41.17,41.05,41.09,125000.0,29.9175,29.9685,29.8811,29.9103,125000.0
2013-10-15 14:30:00,41.09,41.16,40.98,41.13,110000.0,29.9103,29.9612,29.8302,29.9394,110000.0
2013-10-15 15:00:00,41.12,41.19,41.09,41.15,123000.0,29.9321,29.983,29.9103,29.9539,123000.0
2013-10-15 15:30:00,41.15,41.16,41.03,41.04,318500.0,29.9539,29.9612,29.8666,29.8739,318500.0
2013-10-16 09:30:00,41.29,41.7,41.06,41.68,263500.0,30.0558,30.3543,29.8884,30.3397,263500.0
2013-10-16 10:00:00,41.68,41.93,41.65,41.82,353000.0,30.3397,30.5217,30.3179,30.4416,353000.0
2013-10-16 10:30:00,41.84,42.06,41.82,42.06,186000.0,30.4562,30.6163,30.4416,30.6163,186000.0
2013-10-16 11:00:00,42.07,42.25,42.05,42.12,197000.0,30.6236,30.7546,30.6091,30.66,197000.0
2013-10-16 11:30:00,42.11,42.2,42.08,42.15,298500.0,30.6527,30.7182,30.6309,30.6819,298500.0
2013-10-16 12:00:00,42.14,42.17,42.12,42.16,302000.0,30.6746,30.6964,30.66,30.6891,302000.0
2013-10-16 12:30:00,42.13,42.15,42.03,42.05,94000.0,30.6673,30.6819,30.5945,30.6091,94000.0
2013-10-16 13:00:00,42.05,42.07,42.03,42.05,82000.0,30.6091,30.6236,30.5945,30.6091,82000.0
2013-10-16 13:30:00,42.06,42.07,41.97,41.98,139000.0,30.6163,30.6236,30.5508,30.5581,139000.0
2013-10-16 14:00:00,41.97,42.0,41.73,41.75,157500.0,30.5508,30.5727,30.3761,30.3907,157500.0
2013-10-16 14:30:00,41.75,41.84,41.69,41.79,139500.0,30.3907,30.4562,30.347,30.4198,139500.0
2013-10-16 15:00:00,41.8,41.83,41.77,41.79,141000.0,30.4271,30.4489,30.4052,30.4198,141000.0
2013-10-16 15:30:00,41.78,41.84,41.76,41.78,422000.0,30.4125,30.4562,30.398,30.4125,422000.0
2013-10-17 09:30:00,41.83,42.17,41.7,42.01,178000.0,30.4489,30.6964,30.3543,30.5799,178000.0
2013-10-17 10:00:00,42.0,42.18,42.0,42.07,82500.0,30.5727,30.7037,30.5727,30.6236,82500.0
2013-10-17 10:30:00,42.07,42.15,42.04,42.06,133000.0,30.6236,30.6819,30.6018,30.6163,133000.0
2013-10-17 11:00:00,42.06,42.09,41.97,42.01,182500.0,30.6163,30.6382,30.5508,30.5799,182500.0
2013-10-17 11:30:00,42.01,42.05,41.79,41.8,148500.0,30.5799,30.6091,30.4198,30.4271,148500.0
2013-10-17 12:00:00,41.8,41.88,41.69,41.86,280000.0,30.4271,30.4853,30.347,30.4708,280000.0
2013-10-17 12:30:00,41.86,41.89,41.79,41.79,149000.0,30.4708,30.4926,30.4198,30.4198,149000.0
2013-10-17 13:00:00,41.8,41.82,41.76,41.82,130500.0,30.4271,30.4416,30.398,30.4416,130500.0
2013-10-17 13:30:00,41.81,41.86,41.79,41.8,290500.0,30.4344,30.4708,30.4198,30.4271,290500.0
2013-10-17 14:00:00,41.81,41.82,41.77,41.79,276500.0,30.4344,30.4416,30.4052,30.4198,276500.0
2013-10-17 14:30:00,41.8,41.89,41.79,41.87,221500.0,30.4271,30.4926,30.4198,30.478,221500.0
2013-10-17 15:00:00,41.87,41.9,41.82,41.85,224500.0,30.478,30.4999,30.4416,30.4635,224500.0
2013-10-17 15:30:00,41.86,41.99,41.82,41.92,524500.0,30.4708,30.5654,30.4416,30.5144,524500.0
2013-10-18 09:30:00,42.63,42.63,41.71,42.54,1621500.0,31.0313,31.0313,30.3616,30.9657,1621500.0
2013-10-18 10:00:00,42.55,43.04,42.54,43.0,901000.0,30.973,31.3297,30.9657,31.3006,901000.0
2013-10-18 10:30:00,43.02,43.1,42.81,43.07,1011500.0,31.3151,31.3734,31.1623,31.3515,1011500.0
2013-10-18 11:00:00,43.07,43.26,42.98,43.24,508000.0,31.3515,31.4898,31.286,31.4753,508000.0
2013-10-18 11:30:00,43.24,43.29,43.15,43.15,555000.0,31.4753,31.5117,31.4098,31.4098,555000.0
2013-10-18 12:00:00,43.17,43.19,42.98,43.06,483500.0,31.4243,31.4389,31.286,31.3443,483500.0
2013-10-18 12:30:00,43.07,43.21,43.01,43.2,616500.0,31.3515,31.4534,31.3079,31.4462,616500.0
2013-10-18 13:00:00,43.21,43.22,43.14,43.19,185500.0,31.4534,31.4607,31.4025,31.4389,185500.0
2013-10-18 13:30:00,43.18,43.2,42.96,43.03,336500.0,31.4316,31.4462,31.2715,31.3224,336500.0
2013-10-18 14:00:00,43.03,43.12,43.03,43.11,662000.0,31.3224,31.3879,31.3224,31.3807,662000.0
2013-10-18 14:30:00,43.11,43.16,43.07,43.1,455000.0,31.3807,31.4171,31.3515,31.3734,455000.0
2013-10-18 15:00:00,43.09,43.11,42.99,43.1,501500.0,31.3661,31.3807,31.2933,31.3734,501500.0
2013-10-18 15:30:00,43.11,43.12,42.97,43.03,1170500.0,31.3807,31.3879,31.2787,31.3224,1170500.0
2013-10-21 09:30:00,43.12,43.53,43.07,43.24,612000.0,31.3879,31.6864,31.3515,31.4753,612000.0
2013-10-21 10:00:00,43.23,43.25,42.74,42.82,480500.0,31.468,31.4826,31.1113,31.1696,480500.0
2013-10-21 10:30:00,42.8,43.11,42.8,43.05,452000.0,31.155,31.3807,31.155,31.337,452000.0
2013-10-21 11:00:00,43.06,43.31,43.05,43.29,331000.0,31.3443,31.5262,31.337,31.5117,331000.0
2013-10-21 11:30:00,43.31,43.33,43.14,43.2,190000.0,31.5262,31.5408,31.4025,31.4462,190000.0
2013-10-21 12:00:00,43.19,43.27,43.07,43.27,212500.0,31.4389,31.4971,31.3515,31.4971,212500.0
2013-10-21 12:30:00,43.27,43.29,43.11,43.14,207000.0,31.4971,31.5117,31.3807,31.4025,207000.0
2013-10-21 13:00:00,43.14,43.26,43.08,43.25,177000.0,31.4025,31.4898,31.3588,31.4826,177000.0
2013-10-21 13:30:00,43.24,43.4,43.14,43.31,306500.0,31.4753,31.5918,31.4025,31.5262,306500.0
2013-10-21 14:00:00,43.31,43.39,43.24,43.25,380500.0,31.5262,31.5845,31.4753,31.4826,380500.0
2013-10-21 14:30:00,43.25,43.31,43.2,43.21,377500.0,31.4826,31.5262,31.4462,31.4534,377500.0
2013-10-21 15:00:00,43.21,43.23,43.15,43.16,487000.0,31.4534,31.468,31.4098,31.4171,487000.0
2013-10-21 15:30:00,43.16,43.2,43.05,43.19,981000.0,31.4171,31.4462,31.337,31.4389,981000.0
2013-10-22 09:30:00,43.2,43.26,43.02,43.18,456500.0,31.4462,31.4898,31.3151,31.4316,456500.0
2013-10-22 10:00:00,43.19,43.35,43.18,43.26,408500.0,31.4389,31.5554,31.4316,31.4898,408500.0
2013-10-22 10:30:00,43.23,43.29,43.05,43.11,322500.0,31.468,31.5117,31.337,31.3807,322500.0
2013-10-22 11:00:00,43.14,43.18,43.0,43.01,347500.0,31.4025,31.4316,31.3006,31.3079,347500.0
2013-10-22 11:30:00,43.01,43.1,42.99,42.99,169000.0,31.3079,31.3734,31.2933,31.2933,169000.0
2013-10-22 12:00:00,43.0,43.11,42.93,42.95,216500.0,31.3006,31.3807,31.2496,31.2642,216500.0
2013-10-22 12:30:00,42.96,43.02,42.84,42.86,283500.0,31.2715,31.3151,31.1841,31.1987,283500.0
2013-10-22 13:00:00,42.87,42.88,42.71,42.71,321500.0,31.206,31.2132,31.0895,31.0895,321500.0
2013-10-22 13:30:00,42.72,42.78,42.67,42.73,219000.0,31.0968,31.1404,31.0604,31.104,219000.0
2013-10-22 14:00:00,42.73,42.75,42.65,42.7,236000.0,31.104,31.1186,31.0458,31.0822,236000.0
2013-10-22 14:30:00,42.7,42.95,42.68,42.9,224000.0,31.0822,31.2642,31.0677,31.2278,224000.0
2013-10-22 15:00:00,42.91,43.15,42.89,43.12,373000.0,31.2351,31.4098,31.2205,31.3879,373000.0
2013-10-22 15:30:00,43.12,43.19,43.07,43.14,640000.0,31.3879,31.4389,31.3515,31.4025,640000.0
2013-10-23 09:30:00,42.95,43.03,42.61,43.01,247000.0,31.2642,31.3224,31.0167,31.3079,247000.0
2013-10-23 10:00:00,42.99,42.99,42.59,42.71,201500.0,31.2933,31.2933,31.0021,31.0895,201500.0
2013-10-23 10:30:00,42.69,42.78,42.54,42.6,237000.0,31.0749,31.1404,30.9657,31.0094,237000.0
2013-10-23 11:00:00,42.6,42.67,42.32,42.33,326000.0,31.0094,31.0604,30.8056,30.8129,326000.0
2013-10-23 11:30:00,42.33,42.45,42.31,42.33,203000.0,30.8129,30.9002,30.7983,30.8129,203000.0
2013-10-23 12:00:00,42.34,42.37,42.23,42.26,236500.0,30.8202,30.842,30.7401,30.7619,236500.0
2013-10-23 12:30:00,42.3,42.37,42.27,42.37,62000.0,30.791,30.842,30.7692,30.842,62000.0
2013-10-23 13:00:00,42.38,42.46,42.32,42.46,107000.0,30.8493,30.9075,30.8056,30.9075,107000.0
2013-10-23 13:30:00,42.46,42.47,42.35,42.36,81500.0,30.9075,30.9148,30.8274,30.8347,81500.0
2013-10-23 14:00:00,42.35,42.56,42.35,42.55,100500.0,30.8274,30.9803,30.8274,30.973,100500.0
2013-10-23 14:30:00,42.56,42.6,42.5,42.55,99500.0,30.9803,31.0094,30.9366,30.973,99500.0
2013-10-23 15:00:00,42.56,42.59,42.43,42.46,122500.0,30.9803,31.0021,30.8857,30.9075,122500.0
2013-10-23 15:30:00,42.45,42.52,42.45,42.52,280000.0,30.9002,30.9512,30.9002,30.9512,280000.0
2013-10-24 09:30:00,42.34,42.34,41.45,41.76,834500.0,30.8202,30.8202,30.1723,30.398,834500.0
2013-10-24 10:00:00,41.76,41.88,41.47,41.47,736500.0,30.398,30.4853,30.1869,30.1869,736500.0
2013-10-24 10:30:00,41.47,41.61,41.35,41.46,616000.0,30.1869,30.2888,30.0995,30.1796,616000.0
2013-10-24 11:00:00,41.46,41.78,41.46,41.69,173000.0,30.1796,30.4125,30.1796,30.347,173000.0
2013-10-24 11:30:00,41.69,41.82,41.67,41.78,149000.0,30.347,30.4416,30.3325,30.4125,149000.0
2013-10-24 12:00:00,41.8,41.84,41.72,41.81,157000.0,30.4271,30.4562,30.3688,30.4344,157000.0
2013-10-24 12:30:00,41.84,41.92,41.77,41.92,89000.0,30.4562,30.5144,30.4052,30.5144,89000.0
2013-10-24 13:00:00,41.92,42.01,41.88,42.01,104500.0,30.5144,30.5799,30.4853,30.5799,104500.0
2013-10-24 13:30:00,42.03,42.11,42.0,42.05,92000.0,30.5945,30.6527,30.5727,30.6091,92000.0
2013-10-24 14:00:00,42.05,42.06,41.96,41.97,100500.0,30.6091,30.6163,30.5435,30.5508,100500.0
2013-10-24 14:30:00,41.96,42.0,41.92,41.97,80000.0,30.5435,30.5727,30.5144,30.5508,80000.0
2013-10-24 15:00:00,41.97,42.01,41.92,42.01,146500.0,30.5508,30.5799,30.5144,30.5799,146500.0
2013-10-24 15:30:00,42.0,42.05,41.98,42.01,358000.0,30.5727,30.6091,30.5581,30.5799,358000.0
2013-10-25 09:30:00,42.03,42.12,41.8,41.99,159500.0,30.5945,30.66,30.4271,30.5654,159500.0
2013-10-25 10:00:00,41.99,42.06,41.75,41.75,251500.0,30.5654,30.6163,30.3907,30.3907,251500.0
2013-10-25 10:30:00,41.74,41.75,41.55,41.62,199000.0,30.3834,30.3907,30.2451,30.2961,199000.0
2013-10-25 11:00:00,41.63,41.66,41.53,41.57,193500.0,30.3033,30.3252,30.2305,30.2597,193500.0
2013-10-25 11:30:00,41.59,41.66,41.48,41.5,201000.0,30.2742,30.3252,30.1941,30.2087,201000.0
2013-10-25 12:00:00,41.52,41.64,41.47,41.55,144500.0,30.2233,30.3106,30.1869,30.2451,144500.0
2013-10-25 12:30:00,41.56,41.64,41.56,41.62,155500.0,30.2524,30.3106,30.2524,30.2961,155500.0
2013-10-25 13:00:00,41.61,41.76,41.59,41.73,163000.0,30.2888,30.398,30.2742,30.3761,163000.0
2013-10-25 13:30:00,41.73,41.81,41.7,41.81,112000.0,30.3761,30.4344,30.3543,30.4344,112000.0
2013-10-25 14:00:00,41.81,41.96,41.81,41.88,102000.0,30.4344,30.5435,30.4344,30.4853,102000.0
2013-10-25 14:30:00,41.88,41.88,41.81,41.87,255000.0,30.4853,30.4853,30.4344,30.478,255000.0
2013-10-25 15:00:00,41.87,41.87,41.73,41.78,224000.0,30.478,30.478,30.3761,30.4125,224000.0
2013-10-25 15:30:00,41.78,41.94,41.76,41.92,381000.0,30.4125,30.529,30.398,30.5144,381000.0
2013-10-28 09:30:00,43.72,43.9,43.31,43.44,1156000.0,31.8247,31.9557,31.5262,31.6209,1156000.0
2013-10-28 10:00:00,43.44,43.66,43.4,43.57,379500.0,31.6209,31.781,31.5918,31.7155,379500.0
2013-10-28 10:30:00,43.56,43.63,43.45,43.52,701000.0,31.7082,31.7592,31.6281,31.6791,701000.0
2013-10-28 11:00:00,43.51,43.6,43.42,43.58,368500.0,31.6718,31.7373,31.6063,31.7228,368500.0
2013-10-28 11:30:00,43.58,43.58,43.43,43.52,249500.0,31.7228,31.7228,31.6136,31.6791,249500.0
2013-10-28 12:00:00,43.51,43.7,43.48,43.69,317500.0,31.6718,31.8101,31.65,31.8029,317500.0
2013-10-28 12:30:00,43.7,44.13,43.7,44.09,464500.0,31.8101,32.1231,31.8101,32.094,464500.0
2013-10-28 13:00:00,44.09,44.11,43.91,43.94,221000.0,32.094,32.1086,31.963,31.9848,221000.0
2013-10-28 13:30:00,43.94,44.0,43.75,43.87,252500.0,31.9848,32.0285,31.8465,31.9339,252500.0
2013-10-28 14:00:00,43.88,44.0,43.8,43.86,211000.0,31.9412,32.0285,31.8829,31.9266,211000.0
2013-10-28 14:30:00,43.84,43.9,43.68,43.77,207500.0,31.912,31.9557,31.7956,31.8611,207500.0
2013-10-28 15:00:00,43.75,43.8,43.69,43.73,196000.0,31.8465,31.8829,31.8029,31.832,196000.0
2013-10-28 15:30:00,43.73,43.79,43.59,43.69,494000.0,31.832,31.8756,31.7301,31.8029,494000.0
2013-10-29 09:30:00,43.45,43.8,43.45,43.49,242000.0,31.6281,31.8829,31.6281,31.6573,242000.0
2013-10-29 10:00:00,43.46,43.58,43.26,43.36,179500.0,31.6354,31.7228,31.4898,31.5626,179500.0
2013-10-29 10:30:00,43.36,43.43,43.07,43.08,465000.0,31.5626,31.6136,31.3515,31.3588,465000.0
2013-10-29 11:00:00,43.08,43.11,42.86,42.87,221000.0,31.3588,31.3807,31.1987,31.206,221000.0
2013-10-29 11:30:00,42.89,42.94,42.77,42.82,172000.0,31.2205,31.2569,31.1332,31.1696,172000.0
2013-10-29 12:00:00,42.8,42.92,42.79,42.92,147000.0,31.155,31.2424,31.1477,31.2424,147000.0
2013-10-29 12:30:00,42.93,43.16,42.83,43.16,225000.0,31.2496,31.4171,31.1768,31.4171,225000.0
2013-10-29 13:00:00,43.13,43.18,43.1,43.13,183000.0,31.3952,31.4316,31.3734,31.3952,183000.0
2013-10-29 13:30:00,43.15,43.16,43.08,43.14,121500.0,31.4098,31.4171,31.3588,31.4025,121500.0
2013-10-29 14:00:00,43.13,43.24,43.12,43.13,181000.0,31.3952,31.4753,31.3879,31.3952,181000.0
2013-10-29 14:30:00,43.12,43.18,43.07,43.13,178500.0,31.3879,31.4316,31.3515,31.3952,178500.0
2013-10-29 15:00:00,43.14,43.16,43.1,43.11,200000.0,31.4025,31.4171,31.3734,31.3807,200000.0
2013-10-29 15:30:00,43.12,43.27,43.11,43.23,506500.0,31.3879,31.4971,31.3807,31.468,506500.0
2013-10-30 09:30:00,43.43,43.68,43.17,43.65,240000.0,31.6136,31.7956,31.4243,31.7737,240000.0
2013-10-30 10:00:00,43.61,43.67,43.44,43.53,247500.0,31.7446,31.7883,31.6209,31.6864,247500.0
2013-10-30 10:30:00,43.53,43.6,43.47,43.5,155000.0,31.6864,31.7373,31.6427,31.6645,155000.0
2013-10-30 11:00:00,43.5,43.54,43.46,43.5,140000.0,31.6645,31.6937,31.6354,31.6645,140000.0
2013-10-30 11:30:00,43.5,43.53,43.42,43.49,117000.0,31.6645,31.6864,31.6063,31.6573,117000.0
2013-10-30 12:00:00,43.49,43.53,43.44,43.49,125500.0,31.6573,31.6864,31.6209,31.6573,125500.0
2013-10-30 12:30:00,43.54,43.56,43.46,43.53,137500.0,31.6937,31.7082,31.6354,31.6864,137500.0
2013-10-30 13:00:00,43.52,43.52,43.31,43.32,77000.0,31.6791,31.6791,31.5262,31.5335,77000.0
2013-10-30 13:30:00,43.3,43.33,43.16,43.29,83000.0,31.519,31.5408,31.4171,31.5117,83000.0
2013-10-30 14:00:00,43.31,43.32,42.94,43.04,204500.0,31.5262,31.5335,31.2569,31.3297,204500.0
2013-10-30 14:30:00,43.07,43.27,43.07,43.25,112000.0,31.3515,31.4971,31.3515,31.4826,112000.0
2013-10-30 15:00:00,43.26,43.33,43.2,43.32,170000.0,31.4898,31.5408,31.4462,31.5335,170000.0
2013-10-30 15:30:00,43.34,43.37,43.22,43.27,192000.0,31.5481,31.5699,31.4607,31.4971,192000.0
2013-10-31 09:30:00,43.21,43.48,42.98,43.02,121000.0,31.4534,31.65,31.286,31.3151,121000.0
2013-10-31 10:00:00,42.99,43.15,42.97,43.05,132000.0,31.2933,31.4098,31.2787,31.337,132000.0
2013-10-31 10:30:00,43.06,43.14,42.95,42.98,229000.0,31.3443,31.4025,31.2642,31.286,229000.0
2013-10-31 11:00:00,42.95,42.99,42.81,42.98,64000.0,31.2642,31.2933,31.1623,31.286,64000.0
2013-10-31 11:30:00,43.0,43.09,42.98,43.05,106500.0,31.3006,31.3661,31.286,31.337,106500.0
2013-10-31 12:00:00,43.07,43.15,43.05,43.13,151500.0,31.3515,31.4098,31.337,31.3952,151500.0
2013-10-31 12:30:00,43.12,43.31,43.08,43.13,64500.0,31.3879,31.5262,31.3588,31.3952,64500.0
2013-10-31 13:00:00,43.11,43.27,43.11,43.24,64000.0,31.3807,31.4971,31.3807,31.4753,64000.0
2013-10-31 13:30:00,43.24,43.35,43.2,43.27,105000.0,31.4753,31.5554,31.4462,31.4971,105000.0
2013-10-31 14:00:00,43.21,43.48,43.17,43.45,123000.0,31.4534,31.65,31.4243,31.6281,123000.0
2013-10-31 14:30:00,43.45,43.49,43.37,43.38,134000.0,31.6281,31.6573,31.5699,31.5772,134000.0
2013-10-31 15:00:00,43.36,43.36,43.15,43.17,170000.0,31.5626,31.5626,31.4098,31.4243,170000.0
2013-10-31 15:30:00,43.15,43.24,43.08,43.13,614000.0,31.4098,31.4753,31.3588,31.3952,614000.0
2013-11-01 09:30:00,43.0,43.21,42.83,43.08,324500.0,31.3006,31.4534,31.1768,31.3588,324500.0
2013-11-01 10:00:00,43.07,43.17,42.91,43.03,433500.0,31.3515,31.4243,31.2351,31.3224,433500.0
2013-11-01 10:30:00,42.98,43.15,42.98,43.1,387500.0,31.286,31.4098,31.286,31.3734,387500.0
2013-11-01 11:00:00,43.11,43.11,42.78,42.86,156000.0,31.3807,31.3807,31.1404,31.1987,156000.0
2013-11-01 11:30:00,42.82,42.86,42.66,42.7,162500.0,31.1696,31.1987,31.0531,31.0822,162500.0
2013-11-01 12:00:00,42.72,43.0,42.72,42.93,133000.0,31.0968,31.3006,31.0968,31.2496,133000.0
2013-11-01 12:30:00,42.94,43.12,42.91,43.08,108000.0,31.2569,31.3879,31.2351,31.3588,108000.0
2013-11-01 13:00:00,43.08,43.17,43.03,43.09,84000.0,31.3588,31.4243,31.3224,31.3661,84000.0
2013-11-01 13:30:00,43.13,43.22,43.09,43.13,92000.0,31.3952,31.4607,31.3661,31.3952,92000.0
2013-11-01 14:00:00,43.14,43.18,43.05,43.14,79500.0,31.4025,31.4316,31.337,31.4025,79500.0
2013-11-01 14:30:00,43.13,43.14,43.04,43.05,90000.0,31.3952,31.4025,31.3297,31.337,90000.0
2013-11-01 15:00:00,43.04,43.09,42.98,42.99,103000.0,31.3297,31.3661,31.286,31.2933,103000.0
2013-11-01 15:30:00,42.98,43.09,42.92,43.0,323000.0,31.286,31.3661,31.2424,31.3006,323000.0
2013-11-04 09:30:00,43.21,43.62,43.06,43.38,309500.0,31.4534,31.7519,31.3443,31.5772,309500.0
2013-11-04 10:00:00,43.38,43.46,43.15,43.26,488000.0,31.5772,31.6354,31.4098,31.4898,488000.0
2013-11-04 10:30:00,43.24,43.42,43.24,43.33,225000.0,31.4753,31.6063,31.4753,31.5408,225000.0
2013-11-04 11:00:00,43.29,43.58,43.29,43.5,136500.0,31.5117,31.7228,31.5117,31.6645,136500.0
2013-11-04 11:30:00,43.49,43.69,43.32,43.37,219500.0,31.6573,31.8029,31.5335,31.5699,219500.0
2013-11-04 12:00:00,43.36,43.44,43.2,43.37,114000.0,31.5626,31.6209,31.4462,31.5699,114000.0
2013-11-04 12:30:00,43.37,43.43,43.2,43.23,115500.0,31.5699,31.6136,31.4462,31.468,115500.0
2013-11-04 13:00:00,43.26,43.39,43.14,43.2,208500.0,31.4898,31.5845,31.4025,31.4462,208500.0
2013-11-04 13:30:00,43.23,43.45,43.23,43.45,159000.0,31.468,31.6281,31.468,31.6281,159000.0
2013-11-04 14:00:00,43.43,43.48,43.28,43.34,191000.0,31.6136,31.65,31.5044,31.5481,191000.0
2013-11-04 14:30:00,43.36,43.53,43.36,43.47,142500.0,31.5626,31.6864,31.5626,31.6427,142500.0
2013-11-04 15:00:00,43.45,43.55,43.41,43.47,228500.0,31.6281,31.7009,31.599,31.6427,228500.0
2013-11-04 15:30:00,43.48,43.58,43.4,43.5,567500.0,31.65,31.7228,31.5918,31.6645,567500.0
2013-11-05 09:30:00,42.41,42.6,41.6,42.28,1111000.0,30.8711,31.0094,30.2815,30.7765,1111000.0
2013-11-05 10:00:00,42.35,42.64,42.11,42.39,906500.0,30.8274,31.0385,30.6527,30.8566,906500.0
2013-11-05 10:30:00,42.39,42.54,42.18,42.27,595000.0,30.8566,30.9657,30.7037,30.7692,595000.0
2013-11-05 11:00:00,42.27,42.42,41.61,41.73,843000.0,30.7692,30.8784,30.2888,30.3761,843000.0
2013-11-05 11:30:00,41.79,41.79,41.46,41.64,680500.0,30.4198,30.4198,30.1796,30.3106,680500.0
2013-11-05 12:00:00,41.66,41.88,41.58,41.68,615500.0,30.3252,30.4853,30.2669,30.3397,615500.0
2013-11-05 12:30:00,41.69,41.92,41.65,41.88,489500.0,30.347,30.5144,30.3179,30.4853,489500.0
2013-11-05 13:00:00,41.86,41.93,41.82,41.92,349500.0,30.4708,30.5217,30.4416,30.5144,349500.0
2013-11-05 13:30:00,41.94,42.03,41.84,42.0,517000.0,30.529,30.5945,30.4562,30.5727,517000.0
2013-11-05 14:00:00,42.01,42.05,41.9,41.93,528000.0,30.5799,30.6091,30.4999,30.5217,528000.0
2013-11-05 14:30:00,41.94,42.0,41.82,41.88,310500.0,30.529,30.5727,30.4416,30.4853,310500.0
2013-11-05 15:00:00,41.9,41.99,41.77,41.97,466000.0,30.4999,30.5654,30.4052,30.5508,466000.0
2013-11-05 15:30:00,41.97,42.04,41.8,41.88,750000.0,30.5508,30.6018,30.4271,30.4853,750000.0
2013-11-06 09:30:00,41.84,42.24,41.84,42.17,288500.0,30.4562,30.7474,30.4562,30.6964,288500.0
2013-11-06 10:00:00,42.24,42.38,42.09,42.14,360500.0,30.7474,30.8493,30.6382,30.6746,360500.0
2013-11-06 10:30:00,42.1,42.17,42.02,42.08,166500.0,30.6455,30.6964,30.5872,30.6309,166500.0
2013-11-06 11:00:00,42.07,42.07,41.85,41.97,287000.0,30.6236,30.6236,30.4635,30.5508,287000.0
2013-11-06 11:30:00,42.01,42.38,42.01,42.38,372000.0,30.5799,30.8493,30.5799,30.8493,372000.0
2013-11-06 12:00:00,42.38,42.45,42.36,42.4,519500.0,30.8493,30.9002,30.8347,30.8638,519500.0
2013-11-06 12:30:00,42.41,42.45,42.36,42.4,225500.0,30.8711,30.9002,30.8347,30.8638,225500.0
2013-11-06 13:00:00,42.42,42.45,42.34,42.39,265500.0,30.8784,30.9002,30.8202,30.8566,265500.0
2013-11-06 13:30:00,42.37,42.4,42.24,42.31,192000.0,30.842,30.8638,30.7474,30.7983,192000.0
2013-11-06 14:00:00,42.31,42.41,42.27,42.36,229000.0,30.7983,30.8711,30.7692,30.8347,229000.0
2013-11-06 14:30:00,42.37,42.44,42.33,42.4,363000.0,30.842,30.8929,30.8129,30.8638,363000.0
2013-11-06 15:00:00,42.4,42.4,42.29,42.35,383000.0,30.8638,30.8638,30.7838,30.8274,383000.0
2013-11-06 15:30:00,42.35,42.39,42.26,42.33,683500.0,30.8274,30.8566,30.7619,30.8129,683500.0
2013-11-07 09:30:00,42.22,42.42,42.22,42.36,275000.0,30.7328,30.8784,30.7328,30.8347,275000.0
2013-11-07 10:00:00,42.4,42.56,42.28,42.54,334000.0,30.8638,30.9803,30.7765,30.9657,334000.0
2013-11-07 10:30:00,42.54,42.7,42.44,42.6,194500.0,30.9657,31.0822,30.8929,31.0094,194500.0
2013-11-07 11:00:00,42.65,42.65,42.35,42.42,231500.0,31.0458,31.0458,30.8274,30.8784,231500.0
2013-11-07 11:30:00,42.45,42.65,42.42,42.6,231500.0,30.9002,31.0458,30.8784,31.0094,231500.0
2013-11-07 12:00:00,42.62,42.67,42.52,42.63,258500.0,31.024,31.0604,30.9512,31.0313,258500.0
2013-11-07 12:30:00,42.65,42.74,42.62,42.72,237500.0,31.0458,31.1113,31.024,31.0968,237500.0
2013-11-07 13:00:00,42.73,42.75,42.58,42.58,262500.0,31.104,31.1186,30.9949,30.9949,262500.0
2013-11-07 13:30:00,42.6,42.67,42.42,42.54,256500.0,31.0094,31.0604,30.8784,30.9657,256500.0
2013-11-07 14:00:00,42.54,42.61,42.41,42.43,376500.0,30.9657,31.0167,30.8711,30.8857,376500.0
2013-11-07 14:30:00,42.43,42.5,42.32,42.46,229500.0,30.8857,30.9366,30.8056,30.9075,229500.0
2013-11-07 15:00:00,42.45,42.56,42.38,42.42,369500.0,30.9002,30.9803,30.8493,30.8784,369500.0
2013-11-07 15:30:00,42.4,42.41,42.11,42.17,774500.0,30.8638,30.8711,30.6527,30.6964,774500.0
2013-11-08 09:30:00,42.22,42.62,42.02,42.42,341000.0,30.7328,31.024,30.5872,30.8784,341000.0
2013-11-08 10:00:00,42.42,42.52,42.23,42.51,563500.0,30.8784,30.9512,30.7401,30.9439,563500.0
2013-11-08 10:30:00,42.5,42.78,42.5,42.66,365500.0,30.9366,31.1404,30.9366,31.0531,365500.0
2013-11-08 11:00:00,42.66,42.8,42.6,42.76,257500.0,31.0531,31.155,31.0094,31.1259,257500.0
2013-11-08 11:30:00,42.79,43.02,42.7,43.0,296500.0,31.1477,31.3151,31.0822,31.3006,296500.0
2013-11-08 12:00:00,43.01,43.54,43.01,43.5,679500.0,31.3079,31.6937,31.3079,31.6645,679500.0
2013-11-08 12:30:00,43.49,43.77,43.49,43.66,629000.0,31.6573,31.8611,31.6573,31.781,629000.0
2013-11-08 13:00:00,43.65,43.7,43.57,43.68,284000.0,31.7737,31.8101,31.7155,31.7956,284000.0
2013-11-08 13:30:00,43.68,43.74,43.6,43.7,209500.0,31.7956,31.8392,31.7373,31.8101,209500.0
2013-11-08 14:00:00,43.69,43.72,43.65,43.7,375500.0,31.8029,31.8247,31.7737,31.8101,375500.0
2013-11-08 14:30:00,43.68,43.77,43.63,43.64,478500.0,31.7956,31.8611,31.7592,31.7665,478500.0
2013-11-08 15:00:00,43.64,43.76,43.55,43.7,404000.0,31.7665,31.8538,31.7009,31.8101,404000.0
2013-11-08 15:30:00,43.68,43.95,43.68,43.87,813500.0,31.7956,31.9921,31.7956,31.9339,813500.0
2013-11-11 09:30:00,43.97,44.3,43.7,44.09,678500.0,32.0067,32.2469,31.8101,32.094,678500.0
2013-11-11 10:00:00,44.08,44.2,44.02,44.03,201500.0,32.0867,32.1741,32.0431,32.0503,201500.0
2013-11-11 10:30:00,44.0,44.12,43.96,44.0,212500.0,32.0285,32.1159,31.9994,32.0285,212500.0
2013-11-11 11:00:00,44.0,44.05,43.89,44.03,297000.0,32.0285,32.0649,31.9484,32.0503,297000.0
2013-11-11 11:30:00,44.04,44.05,43.96,43.98,87000.0,32.0576,32.0649,31.9994,32.0139,87000.0
2013-11-11 12:00:00,43.98,44.08,43.97,44.06,123000.0,32.0139,32.0867,32.0067,32.0722,123000.0
2013-11-11 12:30:00,44.06,44.1,44.03,44.04,110000.0,32.0722,32.1013,32.0503,32.0576,110000.0
2013-11-11 13:00:00,44.04,44.13,44.03,44.11,171000.0,32.0576,32.1231,32.0503,32.1086,171000.0
2013-11-11 13:30:00,44.12,44.16,44.09,44.13,210000.0,32.1159,32.145,32.094,32.1231,210000.0
2013-11-11 14:00:00,44.13,44.16,44.08,44.12,139500.0,32.1231,32.145,32.0867,32.1159,139500.0
2013-11-11 14:30:00,44.13,44.2,44.07,44.17,224500.0,32.1231,32.1741,32.0795,32.1523,224500.0
2013-11-11 15:00:00,44.2,44.2,44.14,44.18,333500.0,32.1741,32.1741,32.1304,32.1595,333500.0
2013-11-11 15:30:00,44.18,44.2,44.08,44.1,308500.0,32.1595,32.1741,32.0867,32.1013,308500.0
2013-11-12 09:30:00,43.86,44.09,43.7,43.91,396500.0,31.9266,32.094,31.8101,31.963,396500.0
2013-11-12 10:00:00,43.91,44.03,43.83,43.93,252500.0,31.963,32.0503,31.9048,31.9776,252500.0
2013-11-12 10:30:00,43.96,44.06,43.62,43.72,1045500.0,31.9994,32.0722,31.7519,31.8247,1045500.0
2013-11-12 11:00:00,43.74,43.77,43.62,43.7,422500.0,31.8392,31.8611,31.7519,31.8101,422500.0
2013-11-12 11:30:00,43.7,43.75,43.47,43.49,222500.0,31.8101,31.8465,31.6427,31.6573,222500.0
2013-11-12 12:00:00,43.53,43.54,43.45,43.47,165000.0,31.6864,31.6937,31.6281,31.6427,165000.0
2013-11-12 12:30:00,43.44,43.49,43.36,43.39,169000.0,31.6209,31.6573,31.5626,31.5845,169000.0
2013-11-12 13:00:00,43.37,43.53,43.33,43.49,268500.0,31.5699,31.6864,31.5408,31.6573,268500.0
2013-11-12 13:30:00,43.5,43.53,43.37,43.49,299500.0,31.6645,31.6864,31.5699,31.6573,299500.0
2013-11-12 14:00:00,43.48,43.61,43.46,43.49,125500.0,31.65,31.7446,31.6354,31.6573,125500.0
2013-11-12 14:30:00,43.48,43.65,43.48,43.63,125000.0,31.65,31.7737,31.65,31.7592,125000.0
2013-11-12 15:00:00,43.62,43.7,43.57,43.57,183500.0,31.7519,31.8101,31.7155,31.7155,183500.0
2013-11-12 15:30:00,43.58,43.7,43.56,43.66,462000.0,31.7228,31.8101,31.7082,31.781,462000.0
2013-11-13 09:30:00,43.23,43.92,43.2,43.81,253500.0,31.6128,32.1173,31.5908,32.0369,253500.0
2013-11-13 10:00:00,43.84,43.84,43.51,43.66,117500.0,32.0588,32.0588,31.8175,31.9272,117500.0
2013-11-13 10:30:00,43.65,43.7,43.55,43.57,339000.0,31.9199,31.9565,31.8468,31.8614,339000.0
2013-11-13 11:00:00,43.6,43.65,43.55,43.56,124500.0,31.8833,31.9199,31.8468,31.8541,124500.0
2013-11-13 11:30:00,43.55,43.59,43.44,43.52,133000.0,31.8468,31.876,31.7663,31.8248,133000.0
2013-11-13 12:00:00,43.52,43.57,43.48,43.56,110000.0,31.8248,31.8614,31.7956,31.8541,110000.0
2013-11-13 12:30:00,43.56,43.64,43.52,43.53,308500.0,31.8541,31.9126,31.8248,31.8321,308500.0
2013-11-13 13:00:00,43.52,43.52,43.34,43.41,114000.0,31.8248,31.8248,31.6932,31.7444,114000.0
2013-11-13 13:30:00,43.41,43.47,43.4,43.44,252000.0,31.7444,31.7883,31.7371,31.7663,252000.0
2013-11-13 14:00:00,43.43,43.43,43.36,43.39,232000.0,31.759,31.759,31.7078,31.7298,232000.0
2013-11-13 14:30:00,43.39,43.4,43.24,43.25,251000.0,31.7298,31.7371,31.6201,31.6274,251000.0
2013-11-13 15:00:00,43.26,43.3,43.2,43.29,279000.0,31.6347,31.6639,31.5908,31.6566,279000.0
2013-11-13 15:30:00,43.29,43.49,43.28,43.45,542500.0,31.6566,31.8029,31.6493,31.7736,542500.0
2013-11-14 09:30:00,43.76,43.92,43.36,43.86,212000.0,32.0003,32.1173,31.7078,32.0735,212000.0
2013-11-14 10:00:00,43.86,43.98,43.75,43.91,228000.0,32.0735,32.1612,31.993,32.11,228000.0
2013-11-14 10:30:00,43.92,44.0,43.81,43.86,183000.0,32.1173,32.1758,32.0369,32.0735,183000.0
2013-11-14 11:00:00,43.84,43.98,43.77,43.93,338000.0,32.0588,32.1612,32.0076,32.1246,338000.0
2013-11-14 11:30:00,43.92,43.94,43.7,43.7,120000.0,32.1173,32.132,31.9565,31.9565,120000.0
2013-11-14 12:00:00,43.7,43.74,43.62,43.62,236000.0,31.9565,31.9857,31.8979,31.8979,236000.0
2013-11-14 12:30:00,43.66,43.72,43.63,43.65,64000.0,31.9272,31.9711,31.9053,31.9199,64000.0
2013-11-14 13:00:00,43.66,43.71,43.64,43.71,56500.0,31.9272,31.9638,31.9126,31.9638,56500.0
2013-11-14 13:30:00,43.71,43.78,43.66,43.78,61000.0,31.9638,32.015,31.9272,32.015,61000.0
2013-11-14 14:00:00,43.79,43.8,43.69,43.69,144500.0,32.0223,32.0296,31.9491,31.9491,144500.0
2013-11-14 14:30:00,43.69,43.7,43.6,43.61,193500.0,31.9491,31.9565,31.8833,31.8906,193500.0
2013-11-14 15:00:00,43.62,43.72,43.61,43.65,154000.0,31.8979,31.9711,31.8906,31.9199,154000.0
2013-11-14 15:30:00,43.65,43.75,43.63,43.74,344000.0,31.9199,31.993,31.9053,31.9857,344000.0
2013-11-15 09:30:00,43.7,44.08,43.7,43.93,526000.0,31.9565,32.2343,31.9565,32.1246,526000.0
2013-11-15 10:00:00,43.93,43.93,43.82,43.87,267000.0,32.1246,32.1246,32.0442,32.0808,267000.0
2013-11-15 10:30:00,43.84,44.0,43.82,43.95,223000.0,32.0588,32.1758,32.0442,32.1393,223000.0
2013-11-15 11:00:00,43.97,44.02,43.89,43.9,108500.0,32.1539,32.1905,32.0954,32.1027,108500.0
2013-11-15 11:30:00,43.9,43.92,43.82,43.84,108500.0,32.1027,32.1173,32.0442,32.0588,108500.0
2013-11-15 12:00:00,43.83,43.89,43.8,43.82,138000.0,32.0515,32.0954,32.0296,32.0442,138000.0
2013-11-15 12:30:00,43.81,43.84,43.71,43.74,100500.0,32.0369,32.0588,31.9638,31.9857,100500.0
2013-11-15 13:00:00,43.75,43.79,43.73,43.79,141000.0,31.993,32.0223,31.9784,32.0223,141000.0
2013-11-15 13:30:00,43.77,43.87,43.77,43.84,97500.0,32.0076,32.0808,32.0076,32.0588,97500.0
2013-11-15 14:00:00,43.84,43.9,43.62,43.63,389500.0,32.0588,32.1027,31.8979,31.9053,389500.0
2013-11-15 14:30:00,43.65,43.71,43.62,43.65,444000.0,31.9199,31.9638,31.8979,31.9199,444000.0
2013-11-15 15:00:00,43.66,43.67,43.58,43.6,885000.0,31.9272,31.9345,31.8687,31.8833,885000.0
2013-11-15 15:30:00,43.6,43.78,43.59,43.78,704000.0,31.8833,32.015,31.876,32.015,704000.0
2013-11-18 09:30:00,43.81,44.05,43.62,43.9,185000.0,32.0369,32.2124,31.8979,32.1027,185000.0
2013-11-18 10:00:00,43.89,43.94,43.79,43.91,175000.0,32.0954,32.132,32.0223,32.11,175000.0
2013-11-18 10:30:00,43.87,43.93,43.78,43.79,152000.0,32.0808,32.1246,32.015,32.0223,152000.0
2013-11-18 11:00:00,43.79,43.82,43.62,43.65,171000.0,32.0223,32.0442,31.8979,31.9199,171000.0
2013-11-18 11:30:00,43.65,43.7,43.52,43.54,148500.0,31.9199,31.9565,31.8248,31.8394,148500.0
2013-11-18 12:00:00,43.56,43.65,43.53,43.59,122000.0,31.8541,31.9199,31.8321,31.876,122000.0
2013-11-18 12:30:00,43.6,43.6,43.52,43.57,61500.0,31.8833,31.8833,31.8248,31.8614,61500.0
2013-11-18 13:00:00,43.54,43.58,43.49,43.56,201500.0,31.8394,31.8687,31.8029,31.8541,201500.0
2013-11-18 13:30:00,43.56,43.62,43.5,43.61,165000.0,31.8541,31.8979,31.8102,31.8906,165000.0
2013-11-18 14:00:00,43.6,43.61,43.53,43.6,119000.0,31.8833,31.8906,31.8321,31.8833,119000.0
2013-11-18 14:30:00,43.57,43.61,43.45,43.48,240500.0,31.8614,31.8906,31.7736,31.7956,240500.0
2013-11-18 15:00:00,43.47,43.49,43.27,43.3,289000.0,31.7883,31.8029,31.642,31.6639,289000.0
2013-11-18 15:30:00,43.3,43.3,43.2,43.27,501000.0,31.6639,31.6639,31.5908,31.642,501000.0
2013-11-19 09:30:00,43.17,43.38,43.0,43.22,188000.0,31.5689,31.7224,31.4446,31.6054,188000.0
2013-11-19 10:00:00,43.25,43.3,43.19,43.23,102000.0,31.6274,31.6639,31.5835,31.6128,102000.0
2013-11-19 10:30:00,43.23,43.35,43.21,43.26,181000.0,31.6128,31.7005,31.5981,31.6347,181000.0
2013-11-19 11:00:00,43.26,43.28,43.0,43.0,361000.0,31.6347,31.6493,31.4446,31.4446,361000.0
2013-11-19 11:30:00,43.0,43.06,42.86,42.87,214000.0,31.4446,31.4884,31.3422,31.3495,214000.0
2013-11-19 12:00:00,42.89,43.01,42.85,42.98,118000.0,31.3641,31.4519,31.3349,31.4299,118000.0
2013-11-19 12:30:00,42.99,42.99,42.89,42.9,86500.0,31.4372,31.4372,31.3641,31.3714,86500.0
2013-11-19 13:00:00,42.9,42.92,42.84,42.84,83000.0,31.3714,31.3861,31.3276,31.3276,83000.0
2013-11-19 13:30:00,42.84,42.93,42.82,42.86,106000.0,31.3276,31.3934,31.3129,31.3422,106000.0
2013-11-19 14:00:00,42.84,42.89,42.83,42.84,136500.0,31.3276,31.3641,31.3202,31.3276,136500.0
2013-11-19 14:30:00,42.87,43.0,42.85,42.85,189500.0,31.3495,31.4446,31.3349,31.3349,189500.0
2013-11-19 15:00:00,42.85,43.02,42.85,43.0,256500.0,31.3349,31.4592,31.3349,31.4446,256500.0
2013-11-19 15:30:00,43.0,43.02,42.87,42.9,520000.0,31.4446,31.4592,31.3495,31.3714,520000.0
2013-11-20 09:30:00,42.96,43.15,42.75,43.07,253500.0,31.4153,31.5543,31.2617,31.4958,253500.0
2013-11-20 10:00:00,43.06,43.09,42.91,42.95,227000.0,31.4884,31.5104,31.3787,31.408,227000.0
2013-11-20 10:30:00,42.96,43.06,42.95,42.98,132000.0,31.4153,31.4884,31.408,31.4299,132000.0
2013-11-20 11:00:00,42.97,42.97,42.83,42.87,192000.0,31.4226,31.4226,31.3202,31.3495,192000.0
2013-11-20 11:30:00,42.89,42.98,42.88,42.92,211000.0,31.3641,31.4299,31.3568,31.3861,211000.0
2013-11-20 12:00:00,42.92,43.04,42.92,42.99,107000.0,31.3861,31.4738,31.3861,31.4372,107000.0
2013-11-20 12:30:00,42.99,43.0,42.94,42.94,123500.0,31.4372,31.4446,31.4007,31.4007,123500.0
2013-11-20 13:00:00,42.95,43.01,42.93,43.0,68000.0,31.408,31.4519,31.3934,31.4446,68000.0
2013-11-20 13:30:00,43.01,43.09,43.0,43.06,68000.0,31.4519,31.5104,31.4446,31.4884,68000.0
2013-11-20 14:00:00,43.06,43.1,42.94,42.99,121000.0,31.4884,31.5177,31.4007,31.4372,121000.0
2013-11-20 14:30:00,42.99,43.0,42.84,42.88,153000.0,31.4372,31.4446,31.3276,31.3568,153000.0
2013-11-20 15:00:00,42.87,42.87,42.73,42.82,124500.0,31.3495,31.3495,31.2471,31.3129,124500.0
2013-11-20 15:30:00,42.82,42.9,42.77,42.9,218000.0,31.3129,31.3714,31.2764,31.3714,218000.0
2013-11-21 09:30:00,43.09,43.16,42.94,43.02,177500.0,31.5104,31.5616,31.4007,31.4592,177500.0
2013-11-21 10:00:00,43.02,43.09,42.98,43.05,85500.0,31.4592,31.5104,31.4299,31.4811,85500.0
2013-11-21 10:30:00,43.06,43.2,43.03,43.06,103000.0,31.4884,31.5908,31.4665,31.4884,103000.0
2013-11-21 11:00:00,43.03,43.11,42.99,43.09,193000.0,31.4665,31.525,31.4372,31.5104,193000.0
2013-11-21 11:30:00,43.1,43.14,43.01,43.12,98000.0,31.5177,31.5469,31.4519,31.5323,98000.0
2013-11-21 12:00:00,43.11,43.13,43.01,43.11,171000.0,31.525,31.5396,31.4519,31.525,171000.0
2013-11-21 12:30:00,43.12,43.14,43.08,43.08,106000.0,31.5323,31.5469,31.5031,31.5031,106000.0
2013-11-21 13:00:00,43.08,43.09,42.96,43.03,85500.0,31.5031,31.5104,31.4153,31.4665,85500.0
2013-11-21 13:30:00,42.99,43.0,42.89,42.89,107500.0,31.4372,31.4446,31.3641,31.3641,107500.0
2013-11-21 14:00:00,42.92,42.92,42.78,42.82,129500.0,31.3861,31.3861,31.2837,31.3129,129500.0
2013-11-21 14:30:00,42.82,42.82,42.73,42.73,109000.0,31.3129,31.3129,31.2471,31.2471,109000.0
2013-11-21 15:00:00,42.73,42.91,42.73,42.89,184000.0,31.2471,31.3787,31.2471,31.3641,184000.0
2013-11-21 15:30:00,42.9,42.94,42.86,42.93,244000.0,31.3714,31.4007,31.3422,31.3934,244000.0
2013-11-22 09:30:00,43.03,43.05,42.73,42.9,206000.0,31.4665,31.4811,31.2471,31.3714,206000.0
2013-11-22 10:00:00,42.89,42.91,42.68,42.91,159000.0,31.3641,31.3787,31.2106,31.3787,159000.0
2013-11-22 10:30:00,42.92,43.08,42.89,42.91,129000.0,31.3861,31.5031,31.3641,31.3787,129000.0
2013-11-22 11:00:00,42.91,42.93,42.85,42.93,167000.0,31.3787,31.3934,31.3349,31.3934,167000.0
2013-11-22 11:30:00,42.95,43.0,42.8,43.0,101000.0,31.408,31.4446,31.2983,31.4446,101000.0
2013-11-22 12:00:00,43.0,43.04,42.94,43.04,92500.0,31.4446,31.4738,31.4007,31.4738,92500.0
2013-11-22 12:30:00,43.05,43.07,42.99,43.01,82500.0,31.4811,31.4958,31.4372,31.4519,82500.0
2013-11-22 13:00:00,43.01,43.05,43.0,43.04,74000.0,31.4519,31.4811,31.4446,31.4738,74000.0
2013-11-22 13:30:00,43.04,43.04,42.96,42.97,65000.0,31.4738,31.4738,31.4153,31.4226,65000.0
2013-11-22 14:00:00,42.98,42.99,42.95,42.98,87000.0,31.4299,31.4372,31.408,31.4299,87000.0
2013-11-22 14:30:00,42.98,43.0,42.92,42.96,187000.0,31.4299,31.4446,31.3861,31.4153,187000.0
2013-11-22 15:00:00,42.96,43.09,42.94,43.02,194500.0,31.4153,31.5104,31.4007,31.4592,194500.0
2013-11-22 15:30:00,43.02,43.05,42.98,43.02,273000.0,31.4592,31.4811,31.4299,31.4592,273000.0
2013-11-25 09:30:00,43.0,43.06,42.84,43.02,127500.0,31.4446,31.4884,31.3276,31.4592,127500.0
2013-11-25 10:00:00,43.0,43.09,42.95,43.06,98000.0,31.4446,31.5104,31.408,31.4884,98000.0
2013-11-25 10:30:00,43.06,43.08,42.89,42.9,154000.0,31.4884,31.5031,31.3641,31.3714,154000.0
2013-11-25 11:00:00,42.89,42.91,42.72,42.72,128500.0,31.3641,31.3787,31.2398,31.2398,128500.0
2013-11-25 11:30:00,42.74,42.93,42.7,42.77,210000.0,31.2544,31.3934,31.2252,31.2764,210000.0
2013-11-25 12:00:00,42.77,42.82,42.7,42.71,75500.0,31.2764,31.3129,31.2252,31.2325,75500.0
2013-11-25 12:30:00,42.72,42.84,42.68,42.78,74000.0,31.2398,31.3276,31.2106,31.2837,74000.0
2013-11-25 13:00:00,42.76,42.83,42.75,42.75,49500.0,31.2691,31.3202,31.2617,31.2617,49500.0
2013-11-25 13:30:00,42.77,42.84,42.76,42.8,67500.0,31.2764,31.3276,31.2691,31.2983,67500.0
2013-11-25 14:00:00,42.8,42.8,42.75,42.76,86500.0,31.2983,31.2983,31.2617,31.2691,86500.0
2013-11-25 14:30:00,42.77,42.77,42.69,42.73,207500.0,31.2764,31.2764,31.2179,31.2471,207500.0
2013-11-25 15:00:00,42.72,42.74,42.67,42.7,164000.0,31.2398,31.2544,31.2032,31.2252,164000.0
2013-11-25 15:30:00,42.7,42.8,42.69,42.73,464500.0,31.2252,31.2983,31.2179,31.2471,464500.0
2013-11-26 09:30:00,42.87,42.9,42.54,42.84,197000.0,31.3495,31.3714,31.1082,31.3276,197000.0
2013-11-26 10:00:00,42.88,42.89,42.77,42.87,57000.0,31.3568,31.3641,31.2764,31.3495,57000.0
2013-11-26 10:30:00,42.87,42.88,42.77,42.79,57500.0,31.3495,31.3568,31.2764,31.291,57500.0
2013-11-26 11:00:00,42.81,42.83,42.76,42.76,50000.0,31.3056,31.3202,31.2691,31.2691,50000.0
2013-11-26 11:30:00,42.76,42.81,42.75,42.75,49000.0,31.2691,31.3056,31.2617,31.2617,49000.0
2013-11-26 12:00:00,42.74,42.79,42.72,42.78,49500.0,31.2544,31.291,31.2398,31.2837,49500.0
2013-11-26 12:30:00,42.77,42.86,42.73,42.86,52500.0,31.2764,31.3422,31.2471,31.3422,52500.0
2013-11-26 13:00:00,42.86,42.94,42.82,42.91,187000.0,31.3422,31.4007,31.3129,31.3787,187000.0
2013-11-26 13:30:00,42.91,43.11,42.91,43.11,131000.0,31.3787,31.525,31.3787,31.525,131000.0
2013-11-26 14:00:00,43.11,43.12,43.0,43.12,122000.0,31.525,31.5323,31.4446,31.5323,122000.0
2013-11-26 14:30:00,43.12,43.16,43.02,43.02,95000.0,31.5323,31.5616,31.4592,31.4592,95000.0
2013-11-26 15:00:00,43.03,43.07,43.01,43.02,143000.0,31.4665,31.4958,31.4519,31.4592,143000.0
2013-11-26 15:30:00,43.03,43.06,42.86,42.87,380000.0,31.4665,31.4884,31.3422,31.3495,380000.0
2013-11-27 09:30:00,42.93,43.47,42.92,43.43,168000.0,31.3934,31.7883,31.3861,31.759,168000.0
2013-11-27 10:00:00,43.45,43.53,43.34,43.5,133000.0,31.7736,31.8321,31.6932,31.8102,133000.0
2013-11-27 10:30:00,43.5,43.52,43.42,43.44,129500.0,31.8102,31.8248,31.7517,31.7663,129500.0
2013-11-27 11:00:00,43.48,43.48,43.29,43.34,165000.0,31.7956,31.7956,31.6566,31.6932,165000.0
2013-11-27 11:30:00,43.3,43.36,43.3,43.33,95500.0,31.6639,31.7078,31.6639,31.6859,95500.0
2013-11-27 12:00:00,43.33,43.36,43.31,43.36,79000.0,31.6859,31.7078,31.6713,31.7078,79000.0
2013-11-27 12:30:00,43.36,43.45,43.35,43.36,90500.0,31.7078,31.7736,31.7005,31.7078,90500.0
2013-11-27 13:00:00,43.35,43.47,43.32,43.47,143000.0,31.7005,31.7883,31.6786,31.7883,143000.0
2013-11-27 13:30:00,43.46,43.53,43.44,43.46,125500.0,31.7809,31.8321,31.7663,31.7809,125500.0
2013-11-27 14:00:00,43.46,43.47,43.39,43.41,168500.0,31.7809,31.7883,31.7298,31.7444,168500.0
2013-11-27 14:30:00,43.42,43.45,43.37,43.39,149000.0,31.7517,31.7736,31.7151,31.7298,149000.0
2013-11-27 15:00:00,43.38,43.4,43.34,43.38,199500.0,31.7224,31.7371,31.6932,31.7224,199500.0
2013-11-27 15:30:00,43.38,43.39,43.28,43.3,423000.0,31.7224,31.7298,31.6493,31.6639,423000.0
2013-11-29 09:30:00,43.38,43.8,43.18,43.74,119000.0,31.7224,32.0296,31.5762,31.9857,119000.0
2013-11-29 10:00:00,43.76,43.9,43.75,43.82,88000.0,32.0003,32.1027,31.993,32.0442,88000.0
2013-11-29 10:30:00,43.8,43.92,43.77,43.86,90000.0,32.0296,32.1173,32.0076,32.0735,90000.0
2013-11-29 11:00:00,43.86,43.98,43.81,43.88,80500.0,32.0735,32.1612,32.0369,32.0881,80500.0
2013-11-29 11:30:00,43.88,43.91,43.85,43.87,75500.0,32.0881,32.11,32.0661,32.0808,75500.0
2013-11-29 12:00:00,43.87,43.87,43.68,43.75,93000.0,32.0808,32.0808,31.9418,31.993,93000.0
2013-11-29 12:30:00,43.75,43.77,43.44,43.48,204000.0,31.993,32.0076,31.7663,31.7956,204000.0
2013-12-02 09:30:00,43.57,43.94,43.51,43.86,157000.0,31.8614,32.132,31.8175,32.0735,157000.0
2013-12-02 10:00:00,43.87,43.96,43.75,43.75,114000.0,32.0808,32.1466,31.993,31.993,114000.0
2013-12-02 10:30:00,43.77,43.79,43.67,43.69,179500.0,32.0076,32.0223,31.9345,31.9491,179500.0
2013-12-02 11:00:00,43.71,43.76,43.62,43.76,118500.0,31.9638,32.0003,31.8979,32.0003,118500.0
2013-12-02 11:30:00,43.76,43.77,43.61,43.75,118000.0,32.0003,32.0076,31.8906,31.993,118000.0
2013-12-02 12:00:00,43.75,43.77,43.67,43.72,82000.0,31.993,32.0076,31.9345,31.9711,82000.0
2013-12-02 12:30:00,43.72,43.74,43.68,43.74,102500.0,31.9711,31.9857,31.9418,31.9857,102500.0
2013-12-02 13:00:00,43.74,43.85,43.71,43.79,82000.0,31.9857,32.0661,31.9638,32.0223,82000.0
2013-12-02 13:30:00,43.8,43.81,43.7,43.77,72500.0,32.0296,32.0369,31.9565,32.0076,72500.0
2013-12-02 14:00:00,43.78,43.78,43.65,43.68,77500.0,32.015,32.015,31.9199,31.9418,77500.0
2013-12-02 14:30:00,43.68,43.68,43.59,43.6,97000.0,31.9418,31.9418,31.876,31.8833,97000.0
2013-12-02 15:00:00,43.61,43.61,43.5,43.5,169000.0,31.8906,31.8906,31.8102,31.8102,169000.0
2013-12-02 15:30:00,43.5,43.5,43.38,43.41,340500.0,31.8102,31.8102,31.7224,31.7444,340500.0
2013-12-03 09:30:00,43.39,43.5,43.02,43.33,168500.0,31.7298,31.8102,31.4592,31.6859,168500.0
2013-12-03 10:00:00,43.37,43.37,43.12,43.13,133500.0,31.7151,31.7151,31.5323,31.5396,133500.0
2013-12-03 10:30:00,43.14,43.28,43.14,43.27,77000.0,31.5469,31.6493,31.5469,31.642,77000.0
2013-12-03 11:00:00,43.29,43.29,43.03,43.03,84000.0,31.6566,31.6566,31.4665,31.4665,84000.0
2013-12-03 11:30:00,43.04,43.06,42.95,43.0,82500.0,31.4738,31.4884,31.408,31.4446,82500.0
2013-12-03 12:00:00,43.0,43.03,42.94,42.94,84500.0,31.4446,31.4665,31.4007,31.4007,84500.0
2013-12-03 12:30:00,42.94,43.0,42.86,42.9,68000.0,31.4007,31.4446,31.3422,31.3714,68000.0
2013-12-03 13:00:00,42.9,42.94,42.83,42.83,116000.0,31.3714,31.4007,31.3202,31.3202,116000.0
2013-12-03 13:30:00,42.83,42.87,42.81,42.87,141500.0,31.3202,31.3495,31.3056,31.3495,141500.0
2013-12-03 14:00:00,42.85,42.87,42.74,42.79,115000.0,31.3349,31.3495,31.2544,31.291,115000.0
2013-12-03 14:30:00,42.81,43.03,42.79,43.03,115500.0,31.3056,31.4665,31.291,31.4665,115500.0
2013-12-03 15:00:00,43.02,43.03,42.84,42.84,188000.0,31.4592,31.4665,31.3276,31.3276,188000.0
2013-12-03 15:30:00,42.84,42.93,42.83,42.86,610500.0,31.3276,31.3934,31.3202,31.3422,610500.0
2013-12-04 09:30:00,45.13,47.32,45.0,47.17,4885000.0,33.0022,34.6036,32.9071,34.494,4885000.0
2013-12-04 10:00:00,47.2,47.46,46.45,47.23,2350500.0,34.5159,34.706,33.9674,34.5378,2350500.0
2013-12-04 10:30:00,47.24,47.24,46.86,47.04,1319000.0,34.5451,34.5451,34.2673,34.3989,1319000.0
2013-12-04 11:00:00,47.05,47.27,46.88,47.25,1728500.0,34.4062,34.5671,34.2819,34.5525,1728500.0
2013-12-04 11:30:00,47.25,47.36,47.15,47.21,1434500.0,34.5525,34.6329,34.4793,34.5232,1434500.0
2013-12-04 12:00:00,47.21,47.35,47.07,47.24,1218500.0,34.5232,34.6256,34.4208,34.5451,1218500.0
2013-12-04 12:30:00,47.26,47.27,46.8,46.92,562500.0,34.5598,34.5671,34.2234,34.3111,562500.0
2013-12-04 13:00:00,46.92,47.02,46.72,46.75,477500.0,34.3111,34.3843,34.1649,34.1868,477500.0
2013-12-04 13:30:00,46.76,47.08,46.64,47.07,894000.0,34.1941,34.4281,34.1064,34.4208,894000.0
2013-12-04 14:00:00,47.09,47.2,47.03,47.08,851000.0,34.4355,34.5159,34.3916,34.4281,851000.0
2013-12-04 14:30:00,47.08,47.3,46.94,47.11,766500.0,34.4281,34.589,34.3258,34.4501,766500.0
2013-12-04 15:00:00,47.11,47.31,46.97,47.3,1033500.0,34.4501,34.5963,34.3477,34.589,1033500.0
2013-12-04 15:30:00,47.3,47.49,47.28,47.42,2868500.0,34.589,34.728,34.5744,34.6768,2868500.0
2013-12-05 09:30:00,47.66,47.88,47.34,47.37,999000.0,34.8523,35.0132,34.6183,34.6402,999000.0
2013-12-05 10:00:00,47.38,47.44,47.03,47.3,737500.0,34.6475,34.6914,34.3916,34.589,737500.0
2013-12-05 10:30:00,47.3,47.36,46.96,47.07,330500.0,34.589,34.6329,34.3404,34.4208,330500.0
2013-12-05 11:00:00,47.04,47.14,46.99,47.04,450500.0,34.3989,34.472,34.3623,34.3989,450500.0
2013-12-05 11:30:00,47.03,47.15,47.0,47.0,448000.0,34.3916,34.4793,34.3696,34.3696,448000.0
2013-12-05 12:00:00,47.0,47.17,47.0,47.1,338000.0,34.3696,34.494,34.3696,34.4428,338000.0
2013-12-05 12:30:00,47.1,47.4,47.05,47.16,471500.0,34.4428,34.6621,34.4062,34.4866,471500.0
2013-12-05 13:00:00,47.16,47.23,47.11,47.15,233500.0,34.4866,34.5378,34.4501,34.4793,233500.0
2013-12-05 13:30:00,47.15,47.16,47.0,47.1,478500.0,34.4793,34.4866,34.3696,34.4428,478500.0
2013-12-05 14:00:00,47.1,47.16,47.08,47.1,265000.0,34.4428,34.4866,34.4281,34.4428,265000.0
2013-12-05 14:30:00,47.1,47.1,47.01,47.05,193500.0,34.4428,34.4428,34.377,34.4062,193500.0
2013-12-05 15:00:00,47.04,47.05,47.0,47.01,460500.0,34.3989,34.4062,34.3696,34.377,460500.0
2013-12-05 15:30:00,47.01,47.16,47.0,47.12,839500.0,34.377,34.4866,34.3696,34.4574,839500.0
2013-12-06 09:30:00,47.58,47.64,47.03,47.13,273000.0,34.7938,34.8376,34.3916,34.4647,273000.0
2013-12-06 10:00:00,47.04,47.32,47.04,47.21,129500.0,34.3989,34.6036,34.3989,34.5232,129500.0
2013-12-06 10:30:00,47.21,47.22,47.07,47.08,112500.0,34.5232,34.5305,34.4208,34.4281,112500.0
2013-12-06 11:00:00,47.07,47.12,46.95,46.96,132000.0,34.4208,34.4574,34.3331,34.3404,132000.0
2013-12-06 11:30:00,46.98,47.12,46.87,46.98,209000.0,34.355,34.4574,34.2746,34.355,209000.0
2013-12-06 12:00:00,46.97,46.99,46.85,46.95,169500.0,34.3477,34.3623,34.2599,34.3331,169500.0
2013-12-06 12:30:00,46.95,47.05,46.94,47.0,281500.0,34.3331,34.4062,34.3258,34.3696,281500.0
2013-12-06 13:00:00,47.0,47.0,46.89,46.9,181500.0,34.3696,34.3696,34.2892,34.2965,181500.0
2013-12-06 13:30:00,46.9,47.02,46.89,46.89,202000.0,34.2965,34.3843,34.2892,34.2892,202000.0
2013-12-06 14:00:00,46.89,46.96,46.84,46.9,267500.0,34.2892,34.3404,34.2526,34.2965,267500.0
2013-12-06 14:30:00,46.9,46.9,46.77,46.83,168000.0,34.2965,34.2965,34.2014,34.2453,168000.0
2013-12-06 15:00:00,46.83,46.85,46.58,46.61,318000.0,34.2453,34.2599,34.0625,34.0844,318000.0
2013-12-06 15:30:00,46.61,46.68,46.55,46.59,514000.0,34.0844,34.1356,34.0406,34.0698,514000.0
2013-12-09 09:30:00,46.62,46.79,46.15,46.72,581500.0,34.0918,34.2161,33.7481,34.1649,581500.0
2013-12-09 10:00:00,46.76,46.76,46.44,46.6,354000.0,34.1941,34.1941,33.9601,34.0771,354000.0
2013-12-09 10:30:00,46.59,46.71,46.56,46.68,257500.0,34.0698,34.1576,34.0479,34.1356,257500.0
2013-12-09 11:00:00,46.69,46.82,46.56,46.57,288000.0,34.1429,34.238,34.0479,34.0552,288000.0
2013-12-09 11:30:00,46.56,46.6,46.51,46.51,166000.0,34.0479,34.0771,34.0113,34.0113,166000.0
2013-12-09 12:00:00,46.52,46.55,46.44,46.51,249000.0,34.0186,34.0406,33.9601,34.0113,249000.0
2013-12-09 12:30:00,46.51,46.55,46.45,46.51,203000.0,34.0113,34.0406,33.9674,34.0113,203000.0
2013-12-09 13:00:00,46.51,46.53,46.45,46.51,210000.0,34.0113,34.0259,33.9674,34.0113,210000.0
2013-12-09 13:30:00,46.52,46.55,46.44,46.47,213000.0,34.0186,34.0406,33.9601,33.9821,213000.0
2013-12-09 14:00:00,46.47,46.52,46.42,46.45,223500.0,33.9821,34.0186,33.9455,33.9674,223500.0
2013-12-09 14:30:00,46.45,46.6,46.43,46.59,376000.0,33.9674,34.0771,33.9528,34.0698,376000.0
2013-12-09 15:00:00,46.6,46.61,46.32,46.34,307000.0,34.0771,34.0844,33.8724,33.887,307000.0
2013-12-09 15:30:00,46.34,46.46,46.3,46.33,863000.0,33.887,33.9748,33.8577,33.8797,863000.0
2013-12-10 09:30:00,46.32,46.66,46.22,46.66,342000.0,33.8724,34.121,33.7992,34.121,342000.0
2013-12-10 10:00:00,46.67,46.74,46.5,46.64,333500.0,34.1283,34.1795,34.004,34.1064,333500.0
2013-12-10 10:30:00,46.62,46.68,46.54,46.59,168000.0,34.0918,34.1356,34.0333,34.0698,168000.0
2013-12-10 11:00:00,46.54,46.54,46.28,46.29,350500.0,34.0333,34.0333,33.8431,33.8504,350500.0
2013-12-10 11:30:00,46.29,46.37,46.23,46.28,199000.0,33.8504,33.9089,33.8066,33.8431,199000.0
2013-12-10 12:00:00,46.28,46.35,46.15,46.2,247500.0,33.8431,33.8943,33.7481,33.7846,247500.0
2013-12-10 12:30:00,46.19,46.19,46.07,46.15,296000.0,33.7773,33.7773,33.6896,33.7481,296000.0
2013-12-10 13:00:00,46.14,46.18,45.95,45.99,291000.0,33.7407,33.77,33.6018,33.6311,291000.0
2013-12-10 13:30:00,45.99,46.03,45.87,45.91,349000.0,33.6311,33.6603,33.5433,33.5726,349000.0
2013-12-10 14:00:00,45.92,45.93,45.83,45.92,254500.0,33.5799,33.5872,33.5141,33.5799,254500.0
2013-12-10 14:30:00,45.92,45.96,45.86,45.94,359500.0,33.5799,33.6091,33.536,33.5945,359500.0
2013-12-10 15:00:00,45.94,46.03,45.93,46.0,608500.0,33.5945,33.6603,33.5872,33.6384,608500.0
2013-12-10 15:30:00,46.0,46.03,45.95,45.96,593000.0,33.6384,33.6603,33.6018,33.6091,593000.0
2013-12-11 09:30:00,46.0,46.0,45.53,45.82,310500.0,33.6384,33.6384,33.2947,33.5067,310500.0
2013-12-11 10:00:00,45.83,45.86,45.67,45.8,212500.0,33.5141,33.536,33.3971,33.4921,212500.0
2013-12-11 10:30:00,45.77,45.86,45.74,45.79,184000.0,33.4702,33.536,33.4482,33.4848,184000.0
2013-12-11 11:00:00,45.8,45.81,45.71,45.75,160500.0,33.4921,33.4994,33.4263,33.4556,160500.0
2013-12-11 11:30:00,45.77,45.77,45.65,45.65,171500.0,33.4702,33.4702,33.3824,33.3824,171500.0
2013-12-11 12:00:00,45.65,45.65,45.48,45.5,172000.0,33.3824,33.3824,33.2581,33.2727,172000.0
2013-12-11 12:30:00,45.5,45.62,45.5,45.62,150000.0,33.2727,33.3605,33.2727,33.3605,150000.0
2013-12-11 13:00:00,45.6,45.63,45.52,45.54,128000.0,33.3459,33.3678,33.2874,33.302,128000.0
2013-12-11 13:30:00,45.54,45.8,45.54,45.8,229500.0,33.302,33.4921,33.302,33.4921,229500.0
2013-12-11 14:00:00,45.8,45.83,45.71,45.78,244000.0,33.4921,33.5141,33.4263,33.4775,244000.0
2013-12-11 14:30:00,45.78,45.81,45.67,45.72,223000.0,33.4775,33.4994,33.3971,33.4336,223000.0
2013-12-11 15:00:00,45.72,45.72,45.61,45.64,287500.0,33.4336,33.4336,33.3532,33.3751,287500.0
2013-12-11 15:30:00,45.63,45.68,45.6,45.6,791000.0,33.3678,33.4044,33.3459,33.3459,791000.0
2013-12-12 09:30:00,45.5,45.72,45.09,45.31,291500.0,33.2727,33.4336,32.9729,33.1338,291500.0
2013-12-12 10:00:00,45.31,45.5,45.29,45.42,304500.0,33.1338,33.2727,33.1192,33.2142,304500.0
2013-12-12 10:30:00,45.38,45.48,45.3,45.31,268500.0,33.185,33.2581,33.1265,33.1338,268500.0
2013-12-12 11:00:00,45.32,45.44,45.29,45.34,174000.0,33.1411,33.2289,33.1192,33.1557,174000.0
2013-12-12 11:30:00,45.34,45.44,45.3,45.4,158000.0,33.1557,33.2289,33.1265,33.1996,158000.0
2013-12-12 12:00:00,45.39,45.39,45.25,45.25,181500.0,33.1923,33.1923,33.0899,33.0899,181500.0
2013-12-12 12:30:00,45.26,45.33,45.2,45.23,262500.0,33.0972,33.1484,33.0534,33.0753,262500.0
2013-12-12 13:00:00,45.23,45.32,45.23,45.28,190000.0,33.0753,33.1411,33.0753,33.1119,190000.0
2013-12-12 13:30:00,45.25,45.34,45.25,45.33,158000.0,33.0899,33.1557,33.0899,33.1484,158000.0
2013-12-12 14:00:00,45.32,45.53,45.32,45.45,225000.0,33.1411,33.2947,33.1411,33.2362,225000.0
2013-12-12 14:30:00,45.43,45.45,45.3,45.3,279000.0,33.2215,33.2362,33.1265,33.1265,279000.0
2013-12-12 15:00:00,45.3,45.32,45.12,45.26,342500.0,33.1265,33.1411,32.9949,33.0972,342500.0
2013-12-12 15:30:00,45.25,45.38,45.08,45.14,944500.0,33.0899,33.185,32.9656,33.0095,944500.0
2013-12-13 09:30:00,45.3,45.62,45.17,45.39,315000.0,33.1265,33.3605,33.0314,33.1923,315000.0
2013-12-13 10:00:00,45.4,45.52,45.23,45.29,247000.0,33.1996,33.2874,33.0753,33.1192,247000.0
2013-12-13 10:30:00,45.29,45.35,45.19,45.19,135500.0,33.1192,33.163,33.046,33.046,135500.0
2013-12-13 11:00:00,45.21,45.24,45.15,45.19,208000.0,33.0607,33.0826,33.0168,33.046,208000.0
2013-12-13 11:30:00,45.19,45.24,45.13,45.18,150000.0,33.046,33.0826,33.0022,33.0387,150000.0
2013-12-13 12:00:00,45.19,45.23,45.15,45.19,107000.0,33.046,33.0753,33.0168,33.046,107000.0
2013-12-13 12:30:00,45.2,45.23,45.18,45.22,110500.0,33.0534,33.0753,33.0387,33.068,110500.0
2013-12-13 13:00:00,45.22,45.22,45.17,45.19,153000.0,33.068,33.068,33.0314,33.046,153000.0
2013-12-13 13:30:00,45.19,45.21,45.12,45.13,123500.0,33.046,33.0607,32.9949,33.0022,123500.0
2013-12-13 14:00:00,45.12,45.15,45.03,45.03,167000.0,32.9949,33.0168,32.929,32.929,167000.0
2013-12-13 14:30:00,45.04,45.26,45.04,45.26,250000.0,32.9364,33.0972,32.9364,33.0972,250000.0
2013-12-13 15:00:00,45.25,45.28,45.18,45.25,306500.0,33.0899,33.1119,33.0387,33.0899,306500.0
2013-12-13 15:30:00,45.26,45.28,45.08,45.1,587500.0,33.0972,33.1119,32.9656,32.9802,587500.0
2013-12-16 09:30:00,45.38,45.54,44.66,44.67,638000.0,33.185,33.302,32.6585,32.6658,638000.0
2013-12-16 10:00:00,44.75,44.77,44.5,44.56,634000.0,32.7243,32.7389,32.5415,32.5853,634000.0
2013-12-16 10:30:00,44.58,44.71,44.53,44.7,289000.0,32.6,32.695,32.5634,32.6877,289000.0
2013-12-16 11:00:00,44.7,44.87,44.62,44.87,234000.0,32.6877,32.812,32.6292,32.812,234000.0
2013-12-16 11:30:00,44.85,44.92,44.78,44.85,387000.0,32.7974,32.8486,32.7462,32.7974,387000.0
2013-12-16 12:00:00,44.85,45.08,44.79,45.08,400500.0,32.7974,32.9656,32.7535,32.9656,400500.0
2013-12-16 12:30:00,45.09,45.29,45.07,45.28,264500.0,32.9729,33.1192,32.9583,33.1119,264500.0
2013-12-16 13:00:00,45.27,45.27,45.07,45.11,245500.0,33.1045,33.1045,32.9583,32.9875,245500.0
2013-12-16 13:30:00,45.11,45.15,45.0,45.06,223000.0,32.9875,33.0168,32.9071,32.951,223000.0
2013-12-16 14:00:00,45.06,45.33,45.05,45.19,337000.0,32.951,33.1484,32.9437,33.046,337000.0
2013-12-16 14:30:00,45.19,45.36,45.18,45.32,236000.0,33.046,33.1704,33.0387,33.1411,236000.0
2013-12-16 15:00:00,45.34,45.41,45.26,45.32,413500.0,33.1557,33.2069,33.0972,33.1411,413500.0
2013-12-16 15:30:00,45.33,45.38,45.26,45.3,816000.0,33.1484,33.185,33.0972,33.1265,816000.0
2013-12-17 09:30:00,45.1,45.56,45.1,45.56,325000.0,32.9802,33.3166,32.9802,33.3166,325000.0
2013-12-17 10:00:00,45.54,45.61,45.38,45.6,260500.0,33.302,33.3532,33.185,33.3459,260500.0
2013-12-17 10:30:00,45.6,45.78,45.46,45.63,256000.0,33.3459,33.4775,33.2435,33.3678,256000.0
2013-12-17 11:00:00,45.63,45.92,45.58,45.86,510000.0,33.3678,33.5799,33.3312,33.536,510000.0
2013-12-17 11:30:00,45.85,46.01,45.85,45.99,448000.0,33.5287,33.6457,33.5287,33.6311,448000.0
2013-12-17 12:00:00,46.0,46.0,45.75,45.82,415000.0,33.6384,33.6384,33.4556,33.5067,415000.0
2013-12-17 12:30:00,45.83,45.85,45.74,45.8,213000.0,33.5141,33.5287,33.4482,33.4921,213000.0
2013-12-17 13:00:00,45.82,46.0,45.76,46.0,415000.0,33.5067,33.6384,33.4629,33.6384,415000.0
2013-12-17 13:30:00,46.0,46.09,45.93,45.99,436000.0,33.6384,33.7042,33.5872,33.6311,436000.0
2013-12-17 14:00:00,45.99,46.05,45.84,45.96,379000.0,33.6311,33.6749,33.5214,33.6091,379000.0
2013-12-17 14:30:00,45.96,45.98,45.92,45.97,392500.0,33.6091,33.6237,33.5799,33.6164,392500.0
2013-12-17 15:00:00,45.97,46.03,45.94,45.99,477500.0,33.6164,33.6603,33.5945,33.6311,477500.0
2013-12-17 15:30:00,46.0,46.03,45.86,45.93,715500.0,33.6384,33.6603,33.536,33.5872,715500.0
2013-12-18 09:30:00,45.81,46.14,45.44,45.49,412500.0,33.4994,33.7407,33.2289,33.2654,412500.0
2013-12-18 10:00:00,45.49,45.5,45.29,45.43,344500.0,33.2654,33.2727,33.1192,33.2215,344500.0
2013-12-18 10:30:00,45.43,45.64,45.43,45.55,226000.0,33.2215,33.3751,33.2215,33.3093,226000.0
2013-12-18 11:00:00,45.58,45.6,45.38,45.39,269000.0,33.3312,33.3459,33.185,33.1923,269000.0
2013-12-18 11:30:00,45.39,45.39,45.26,45.29,175000.0,33.1923,33.1923,33.0972,33.1192,175000.0
2013-12-18 12:00:00,45.3,45.33,45.14,45.14,274500.0,33.1265,33.1484,33.0095,33.0095,274500.0
2013-12-18 12:30:00,45.18,45.21,45.05,45.12,279500.0,33.0387,33.0607,32.9437,32.9949,279500.0
2013-12-18 13:00:00,45.12,45.21,45.02,45.03,300000.0,32.9949,33.0607,32.9217,32.929,300000.0
2013-12-18 13:30:00,45.02,45.26,44.98,45.12,317000.0,32.9217,33.0972,32.8925,32.9949,317000.0
2013-12-18 14:00:00,45.06,45.66,44.66,45.57,502000.0,32.951,33.3897,32.6585,33.3239,502000.0
2013-12-18 14:30:00,45.59,45.76,45.55,45.71,340000.0,33.3385,33.4629,33.3093,33.4263,340000.0
2013-12-18 15:00:00,45.7,45.88,45.64,45.78,465000.0,33.419,33.5506,33.3751,33.4775,465000.0
2013-12-18 15:30:00,45.78,45.8,45.61,45.64,1123000.0,33.4775,33.4921,33.3532,33.3751,1123000.0
2013-12-19 09:30:00,45.37,45.87,45.23,45.75,299500.0,33.1777,33.5433,33.0753,33.4556,299500.0
2013-12-19 10:00:00,45.82,45.91,45.66,45.89,250000.0,33.5067,33.5726,33.3897,33.5579,250000.0
2013-12-19 10:30:00,45.94,45.95,45.69,45.73,206500.0,33.5945,33.6018,33.4117,33.4409,206500.0
2013-12-19 11:00:00,45.71,45.76,45.59,45.69,168000.0,33.4263,33.4629,33.3385,33.4117,168000.0
2013-12-19 11:30:00,45.67,45.88,45.67,45.8,140500.0,33.3971,33.5506,33.3971,33.4921,140500.0
2013-12-19 12:00:00,45.83,45.83,45.74,45.8,132000.0,33.5141,33.5141,33.4482,33.4921,132000.0
2013-12-19 12:30:00,45.78,45.9,45.78,45.82,268000.0,33.4775,33.5652,33.4775,33.5067,268000.0
2013-12-19 13:00:00,45.82,45.86,45.77,45.79,273500.0,33.5067,33.536,33.4702,33.4848,273500.0
2013-12-19 13:30:00,45.78,45.8,45.69,45.76,159500.0,33.4775,33.4921,33.4117,33.4629,159500.0
2013-12-19 14:00:00,45.76,45.79,45.67,45.67,166000.0,33.4629,33.4848,33.3971,33.3971,166000.0
2013-12-19 14:30:00,45.67,45.71,45.65,45.7,103000.0,33.3971,33.4263,33.3824,33.419,103000.0
2013-12-19 15:00:00,45.7,45.73,45.66,45.67,228000.0,33.419,33.4409,33.3897,33.3971,228000.0
2013-12-19 15:30:00,45.66,45.73,45.59,45.61,575000.0,33.3897,33.4409,33.3385,33.3532,575000.0
2013-12-20 09:30:00,45.28,45.63,45.28,45.58,591500.0,33.1119,33.3678,33.1119,33.3312,591500.0
2013-12-20 10:00:00,45.58,45.7,45.41,45.55,214000.0,33.3312,33.419,33.2069,33.3093,214000.0
2013-12-20 10:30:00,45.56,45.68,45.53,45.55,201000.0,33.3166,33.4044,33.2947,33.3093,201000.0
2013-12-20 11:00:00,45.54,45.54,45.42,45.45,175000.0,33.302,33.302,33.2142,33.2362,175000.0
2013-12-20 11:30:00,45.47,45.48,45.29,45.31,180000.0,33.2508,33.2581,33.1192,33.1338,180000.0
2013-12-20 12:00:00,45.33,45.37,45.3,45.3,168500.0,33.1484,33.1777,33.1265,33.1265,168500.0
2013-12-20 12:30:00,45.32,45.35,45.3,45.31,182500.0,33.1411,33.163,33.1265,33.1338,182500.0
2013-12-20 13:00:00,45.31,45.44,45.31,45.39,218000.0,33.1338,33.2289,33.1338,33.1923,218000.0
2013-12-20 13:30:00,45.43,45.47,45.38,45.45,173000.0,33.2215,33.2508,33.185,33.2362,173000.0
2013-12-20 14:00:00,45.46,45.59,45.43,45.56,147000.0,33.2435,33.3385,33.2215,33.3166,147000.0
2013-12-20 14:30:00,45.57,45.61,45.55,45.6,230000.0,33.3239,33.3532,33.3093,33.3459,230000.0
2013-12-20 15:00:00,45.6,45.6,45.52,45.59,304500.0,33.3459,33.3459,33.2874,33.3385,304500.0
2013-12-20 15:30:00,45.59,45.62,45.56,45.59,966000.0,33.3385,33.3605,33.3166,33.3385,966000.0
2013-12-23 09:30:00,45.95,46.4,45.62,46.3,536500.0,33.6018,33.9309,33.3605,33.8577,536500.0
2013-12-23 10:00:00,46.34,46.55,46.23,46.24,309000.0,33.887,34.0406,33.8066,33.8139,309000.0
2013-12-23 10:30:00,46.23,46.25,46.0,46.21,218500.0,33.8066,33.8212,33.6384,33.7919,218500.0
2013-12-23 11:00:00,46.17,46.19,45.99,46.02,265000.0,33.7627,33.7773,33.6311,33.653,265000.0
2013-12-23 11:30:00,46.02,46.1,46.01,46.05,86000.0,33.653,33.7115,33.6457,33.6749,86000.0
2013-12-23 12:00:00,46.04,46.13,46.02,46.07,137000.0,33.6676,33.7334,33.653,33.6896,137000.0
2013-12-23 12:30:00,46.08,46.09,45.95,45.95,122000.0,33.6969,33.7042,33.6018,33.6018,122000.0
2013-12-23 13:00:00,45.95,46.03,45.91,46.02,94500.0,33.6018,33.6603,33.5726,33.653,94500.0
2013-12-23 13:30:00,46.01,46.02,45.92,46.0,143500.0,33.6457,33.653,33.5799,33.6384,143500.0
2013-12-23 14:00:00,46.01,46.19,46.0,46.15,144500.0,33.6457,33.7773,33.6384,33.7481,144500.0
2013-12-23 14:30:00,46.15,46.2,46.1,46.14,146500.0,33.7481,33.7846,33.7115,33.7407,146500.0
2013-12-23 15:00:00,46.14,46.32,46.13,46.31,195500.0,33.7407,33.8724,33.7334,33.8651,195500.0
2013-12-23 15:30:00,46.32,46.41,46.16,46.23,555000.0,33.8724,33.9382,33.7554,33.8066,555000.0
2013-12-24 09:30:00,46.17,46.74,46.17,46.59,192500.0,33.7627,34.1795,33.7627,34.0698,192500.0
2013-12-24 10:00:00,46.65,46.65,46.45,46.6,175000.0,34.1137,34.1137,33.9674,34.0771,175000.0
2013-12-24 10:30:00,46.58,46.62,46.47,46.62,124500.0,34.0625,34.0918,33.9821,34.0918,124500.0
2013-12-24 11:00:00,46.59,46.59,46.48,46.48,103500.0,34.0698,34.0698,33.9894,33.9894,103500.0
2013-12-24 11:30:00,46.48,46.5,46.31,46.34,146000.0,33.9894,34.004,33.8651,33.887,146000.0
2013-12-24 12:00:00,46.36,46.4,46.32,46.32,145000.0,33.9016,33.9309,33.8724,33.8724,145000.0
2013-12-24 12:30:00,46.34,46.4,46.3,46.32,309500.0,33.887,33.9309,33.8577,33.8724,309500.0
2013-12-26 09:30:00,46.48,46.9,46.23,46.68,177000.0,33.9894,34.2965,33.8066,34.1356,177000.0
2013-12-26 10:00:00,46.65,46.76,46.55,46.72,133000.0,34.1137,34.1941,34.0406,34.1649,133000.0
2013-12-26 10:30:00,46.73,46.73,46.47,46.51,286500.0,34.1722,34.1722,33.9821,34.0113,286500.0
2013-12-26 11:00:00,46.48,46.5,46.38,46.44,114500.0,33.9894,34.004,33.9163,33.9601,114500.0
2013-12-26 11:30:00,46.46,46.6,46.46,46.54,88000.0,33.9748,34.0771,33.9748,34.0333,88000.0
2013-12-26 12:00:00,46.54,46.6,46.5,46.55,71000.0,34.0333,34.0771,34.004,34.0406,71000.0
2013-12-26 12:30:00,46.56,46.68,46.47,46.51,93000.0,34.0479,34.1356,33.9821,34.0113,93000.0
2013-12-26 13:00:00,46.52,46.55,46.48,46.54,70500.0,34.0186,34.0406,33.9894,34.0333,70500.0
2013-12-26 13:30:00,46.52,46.56,46.48,46.53,75000.0,34.0186,34.0479,33.9894,34.0259,75000.0
2013-12-26 14:00:00,46.53,46.6,46.53,46.6,73500.0,34.0259,34.0771,34.0259,34.0771,73500.0
2013-12-26 14:30:00,46.59,46.64,46.54,46.61,94000.0,34.0698,34.1064,34.0333,34.0844,94000.0
2013-12-26 15:00:00,46.61,46.63,46.51,46.55,159500.0,34.0844,34.0991,34.0113,34.0406,159500.0
2013-12-26 15:30:00,46.57,46.58,46.49,46.54,344500.0,34.0552,34.0625,33.9967,34.0333,344500.0
2013-12-27 09:30:00,46.53,46.62,46.12,46.23,310000.0,34.0259,34.0918,33.7261,33.8066,310000.0
2013-12-27 10:00:00,46.19,46.29,46.03,46.22,198000.0,33.7773,33.8504,33.6603,33.7992,198000.0
2013-12-27 10:30:00,46.19,46.25,46.0,46.0,142500.0,33.7773,33.8212,33.6384,33.6384,142500.0
2013-12-27 11:00:00,46.03,46.11,46.0,46.06,147500.0,33.6603,33.7188,33.6384,33.6822,147500.0
2013-12-27 11:30:00,46.11,46.24,46.08,46.19,98500.0,33.7188,33.8139,33.6969,33.7773,98500.0
2013-12-27 12:00:00,46.2,46.21,46.04,46.05,101000.0,33.7846,33.7919,33.6676,33.6749,101000.0
2013-12-27 12:30:00,46.04,46.05,45.92,46.0,141500.0,33.6676,33.6749,33.5799,33.6384,141500.0
2013-12-27 13:00:00,46.0,46.05,45.89,46.03,167500.0,33.6384,33.6749,33.5579,33.6603,167500.0
2013-12-27 13:30:00,46.03,46.16,46.03,46.15,140500.0,33.6603,33.7554,33.6603,33.7481,140500.0
2013-12-27 14:00:00,46.13,46.2,46.11,46.18,120000.0,33.7334,33.7846,33.7188,33.77,120000.0
2013-12-27 14:30:00,46.18,46.2,46.11,46.14,98500.0,33.77,33.7846,33.7188,33.7407,98500.0
2013-12-27 15:00:00,46.14,46.25,46.13,46.23,193000.0,33.7407,33.8212,33.7334,33.8066,193000.0
2013-12-27 15:30:00,46.23,46.26,46.16,46.2,457000.0,33.8066,33.8285,33.7554,33.7846,457000.0
2013-12-30 09:30:00,46.19,46.4,45.96,46.35,157500.0,33.7773,33.9309,33.6091,33.8943,157500.0
2013-12-30 10:00:00,46.37,46.48,46.27,46.38,160500.0,33.9089,33.9894,33.8358,33.9163,160500.0
2013-12-30 10:30:00,46.39,46.44,46.35,46.41,139500.0,33.9236,33.9601,33.8943,33.9382,139500.0
2013-12-30 11:00:00,46.41,46.51,46.39,46.51,135500.0,33.9382,34.0113,33.9236,34.0113,135500.0
2013-12-30 11:30:00,46.51,46.54,45.64,46.04,656000.0,34.0113,34.0333,33.3751,33.6676,656000.0
2013-12-30 12:00:00,46.04,46.3,46.0,46.29,202000.0,33.6676,33.8577,33.6384,33.8504,202000.0
2013-12-30 12:30:00,46.28,46.36,46.27,46.31,275500.0,33.8431,33.9016,33.8358,33.8651,275500.0
2013-12-30 13:00:00,46.32,46.38,46.28,46.37,171500.0,33.8724,33.9163,33.8431,33.9089,171500.0
2013-12-30 13:30:00,46.38,46.45,46.28,46.31,150000.0,33.9163,33.9674,33.8431,33.8651,150000.0
2013-12-30 14:00:00,46.28,46.39,46.26,46.35,91500.0,33.8431,33.9236,33.8285,33.8943,91500.0
2013-12-30 14:30:00,46.35,46.39,46.34,46.36,128500.0,33.8943,33.9236,33.887,33.9016,128500.0
2013-12-30 15:00:00,46.37,46.4,46.36,46.37,167500.0,33.9089,33.9309,33.9016,33.9089,167500.0
2013-12-30 15:30:00,46.37,46.39,46.35,46.37,341500.0,33.9089,33.9236,33.8943,33.9089,341500.0
2013-12-31 09:30:00,46.36,46.73,46.2,46.73,186500.0,33.9016,34.1722,33.7846,34.1722,186500.0
2013-12-31 10:00:00,46.69,46.75,46.59,46.67,258000.0,34.1429,34.1868,34.0698,34.1283,258000.0
2013-12-31 10:30:00,46.67,46.68,46.56,46.58,169000.0,34.1283,34.1356,34.0479,34.0625,169000.0
2013-12-31 11:00:00,46.58,46.6,46.44,46.49,177500.0,34.0625,34.0771,33.9601,33.9967,177500.0
2013-12-31 11:30:00,46.5,46.54,46.45,46.46,125500.0,34.004,34.0333,33.9674,33.9748,125500.0
2013-12-31 12:00:00,46.46,46.54,46.46,46.47,119000.0,33.9748,34.0333,33.9748,33.9821,119000.0
2013-12-31 12:30:00,46.48,46.53,46.43,46.46,160000.0,33.9894,34.0259,33.9528,33.9748,160000.0
2013-12-31 13:00:00,46.46,46.48,46.31,46.32,201000.0,33.9748,33.9894,33.8651,33.8724,201000.0
2013-12-31 13:30:00,46.34,46.43,46.3,46.35,143500.0,33.887,33.9528,33.8577,33.8943,143500.0
2013-12-31 14:00:00,46.36,46.43,46.31,46.36,168500.0,33.9016,33.9528,33.8651,33.9016,168500.0
2013-12-31 14:30:00,46.37,46.44,46.32,46.43,165500.0,33.9089,33.9601,33.8724,33.9528,165500.0
2013-12-31 15:00:00,46.44,46.54,46.41,46.5,203500.0,33.9601,34.0333,33.9382,34.004,203500.0
2013-12-31 15:30:00,46.5,46.66,46.5,46.62,536500.0,34.004,34.121,34.004,34.0918,536500.0
2014-01-02 09:30:00,46.6,47.29,46.5,47.14,535500.0,34.0771,34.5817,34.004,34.472,535500.0
2014-01-02 10:00:00,47.15,47.24,47.0,47.2,273000.0,34.4793,34.5451,34.3696,34.5159,273000.0
2014-01-02 10:30:00,47.2,47.36,47.2,47.21,346000.0,34.5159,34.6329,34.5159,34.5232,346000.0
2014-01-02 11:00:00,47.21,47.26,47.08,47.11,321500.0,34.5232,34.5598,34.4281,34.4501,321500.0
2014-01-02 11:30:00,47.1,47.11,46.86,46.88,329000.0,34.4428,34.4501,34.2673,34.2819,329000.0
2014-01-02 12:00:00,46.89,46.93,46.64,46.64,191000.0,34.2892,34.3184,34.1064,34.1064,191000.0
2014-01-02 12:30:00,46.64,46.7,46.58,46.62,216000.0,34.1064,34.1503,34.0625,34.0918,216000.0
2014-01-02 13:00:00,46.6,46.61,46.5,46.51,213500.0,34.0771,34.0844,34.004,34.0113,213500.0
2014-01-02 13:30:00,46.5,46.55,46.46,46.5,302000.0,34.004,34.0406,33.9748,34.004,302000.0
2014-01-02 14:00:00,46.51,46.58,46.46,46.52,325000.0,34.0113,34.0625,33.9748,34.0186,325000.0
2014-01-02 14:30:00,46.53,46.62,46.52,46.54,290000.0,34.0259,34.0918,34.0186,34.0333,290000.0
2014-01-02 15:00:00,46.55,46.71,46.54,46.69,359500.0,34.0406,34.1576,34.0333,34.1429,359500.0
2014-01-02 15:30:00,46.67,46.83,46.67,46.74,681000.0,34.1283,34.2453,34.1283,34.1795,681000.0
2014-01-03 09:30:00,46.88,47.0,46.47,46.6,224000.0,34.2819,34.3696,33.9821,34.0771,224000.0
2014-01-03 10:00:00,46.58,46.59,46.35,46.42,226500.0,34.0625,34.0698,33.8943,33.9455,226500.0
2014-01-03 10:30:00,46.38,46.46,46.32,46.36,251000.0,33.9163,33.9748,33.8724,33.9016,251000.0
2014-01-03 11:00:00,46.37,46.39,46.3,46.33,186000.0,33.9089,33.9236,33.8577,33.8797,186000.0
2014-01-03 11:30:00,46.36,46.46,46.33,46.45,140500.0,33.9016,33.9748,33.8797,33.9674,140500.0
2014-01-03 12:00:00,46.47,46.47,46.35,46.36,339000.0,33.9821,33.9821,33.8943,33.9016,339000.0
2014-01-03 12:30:00,46.34,46.37,46.29,46.31,176000.0,33.887,33.9089,33.8504,33.8651,176000.0
2014-01-03 13:00:00,46.3,46.32,46.26,46.3,101500.0,33.8577,33.8724,33.8285,33.8577,101500.0
2014-01-03 13:30:00,46.29,46.33,46.24,46.26,105000.0,33.8504,33.8797,33.8139,33.8285,105000.0
2014-01-03 14:00:00,46.26,46.41,46.26,46.41,163500.0,33.8285,33.9382,33.8285,33.9382,163500.0
2014-01-03 14:30:00,46.42,46.55,46.37,46.51,155000.0,33.9455,34.0406,33.9089,34.0113,155000.0
2014-01-03 15:00:00,46.49,46.64,46.46,46.52,272500.0,33.9967,34.1064,33.9748,34.0186,272500.0
2014-01-03 15:30:00,46.52,46.59,46.41,46.41,600000.0,34.0186,34.0698,33.9382,33.9382,600000.0
2014-01-06 09:30:00,46.63,46.78,46.28,46.6,288500.0,34.0991,34.2088,33.8431,34.0771,288500.0
2014-01-06 10:00:00,46.6,46.66,46.47,46.62,184000.0,34.0771,34.121,33.9821,34.0918,184000.0
2014-01-06 10:30:00,46.66,46.67,46.3,46.34,253500.0,34.121,34.1283,33.8577,33.887,253500.0
2014-01-06 11:00:00,46.34,46.4,46.17,46.29,385000.0,33.887,33.9309,33.7627,33.8504,385000.0
2014-01-06 11:30:00,46.28,46.31,46.09,46.19,246000.0,33.8431,33.8651,33.7042,33.7773,246000.0
2014-01-06 12:00:00,46.2,46.2,46.02,46.02,151000.0,33.7846,33.7846,33.653,33.653,151000.0
2014-01-06 12:30:00,46.02,46.26,45.87,46.0,699000.0,33.653,33.8285,33.5433,33.6384,699000.0
2014-01-06 13:00:00,46.02,46.07,45.88,45.89,247000.0,33.653,33.6896,33.5506,33.5579,247000.0
2014-01-06 13:30:00,45.9,46.02,45.83,45.84,327000.0,33.5652,33.653,33.5141,33.5214,327000.0
2014-01-06 14:00:00,45.85,45.99,45.85,45.97,289500.0,33.5287,33.6311,33.5287,33.6164,289500.0
2014-01-06 14:30:00,45.97,45.98,45.91,45.92,277500.0,33.6164,33.6237,33.5726,33.5799,277500.0
2014-01-06 15:00:00,45.94,45.95,45.76,45.76,533000.0,33.5945,33.6018,33.4629,33.4629,533000.0
2014-01-06 15:30:00,45.77,45.83,45.7,45.81,1033500.0,33.4702,33.5141,33.419,33.4994,1033500.0
2014-01-07 09:30:00,46.01,46.03,45.12,45.71,693500.0,33.6457,33.6603,32.9949,33.4263,693500.0
2014-01-07 10:00:00,45.71,45.77,45.45,45.6,397000.0,33.4263,33.4702,33.2362,33.3459,397000.0
2014-01-07 10:30:00,45.59,45.77,45.53,45.65,284000.0,33.3385,33.4702,33.2947,33.3824,284000.0
2014-01-07 11:00:00,45.66,45.69,45.51,45.54,302500.0,33.3897,33.4117,33.28,33.302,302500.0
2014-01-07 11:30:00,45.53,45.56,45.35,45.41,295500.0,33.2947,33.3166,33.163,33.2069,295500.0
2014-01-07 12:00:00,45.41,45.55,45.38,45.51,184000.0,33.2069,33.3093,33.185,33.28,184000.0
2014-01-07 12:30:00,45.53,45.66,45.53,45.64,255500.0,33.2947,33.3897,33.2947,33.3751,255500.0
2014-01-07 13:00:00,45.64,45.65,45.57,45.63,173500.0,33.3751,33.3824,33.3239,33.3678,173500.0
2014-01-07 13:30:00,45.63,45.74,45.61,45.62,260000.0,33.3678,33.4482,33.3532,33.3605,260000.0
2014-01-07 14:00:00,45.62,45.84,45.59,45.81,311500.0,33.3605,33.5214,33.3385,33.4994,311500.0
2014-01-07 14:30:00,45.83,45.93,45.74,45.85,429000.0,33.5141,33.5872,33.4482,33.5287,429000.0
2014-01-07 15:00:00,45.86,46.09,45.8,46.08,515500.0,33.536,33.7042,33.4921,33.6969,515500.0
2014-01-07 15:30:00,46.08,46.15,46.07,46.1,983000.0,33.6969,33.7481,33.6896,33.7115,983000.0
2014-01-08 09:30:00,45.83,46.37,45.76,46.19,388500.0,33.5141,33.9089,33.4629,33.7773,388500.0
2014-01-08 10:00:00,46.15,46.38,46.08,46.27,247000.0,33.7481,33.9163,33.6969,33.8358,247000.0
2014-01-08 10:30:00,46.25,46.47,46.24,46.42,372000.0,33.8212,33.9821,33.8139,33.9455,372000.0
2014-01-08 11:00:00,46.41,46.57,46.31,46.49,340000.0,33.9382,34.0552,33.8651,33.9967,340000.0
2014-01-08 11:30:00,46.51,46.74,46.5,46.61,351500.0,34.0113,34.1795,34.004,34.0844,351500.0
2014-01-08 12:00:00,46.61,46.84,46.61,46.8,276000.0,34.0844,34.2526,34.0844,34.2234,276000.0
2014-01-08 12:30:00,46.8,46.9,46.77,46.87,645000.0,34.2234,34.2965,34.2014,34.2746,645000.0
2014-01-08 13:00:00,46.89,47.06,46.8,46.85,609000.0,34.2892,34.4135,34.2234,34.2599,609000.0
2014-01-08 13:30:00,46.85,46.93,46.8,46.81,657500.0,34.2599,34.3184,34.2234,34.2307,657500.0
2014-01-08 14:00:00,46.81,46.88,46.63,46.78,455500.0,34.2307,34.2819,34.0991,34.2088,455500.0
2014-01-08 14:30:00,46.78,46.83,46.76,46.79,392000.0,34.2088,34.2453,34.1941,34.2161,392000.0
2014-01-08 15:00:00,46.8,46.84,46.76,46.79,731500.0,34.2234,34.2526,34.1941,34.2161,731500.0
2014-01-08 15:30:00,46.8,46.85,46.66,46.71,1406500.0,34.2234,34.2599,34.121,34.1576,1406500.0
2014-01-09 09:30:00,46.65,48.31,46.6,48.3,1306000.0,34.1137,35.3276,34.0771,35.3203,1306000.0
2014-01-09 10:00:00,48.29,48.33,47.69,47.73,1027500.0,35.313,35.3422,34.8742,34.9035,1027500.0
2014-01-09 10:30:00,47.81,47.9,47.73,47.84,593500.0,34.962,35.0278,34.9035,34.9839,593500.0
2014-01-09 11:00:00,47.81,47.95,47.74,47.95,332000.0,34.962,35.0643,34.9108,35.0643,332000.0
2014-01-09 11:30:00,47.92,48.13,47.84,48.05,357000.0,35.0424,35.196,34.9839,35.1375,357000.0
2014-01-09 12:00:00,48.06,48.24,48.02,48.1,428500.0,35.1448,35.2764,35.1155,35.174,428500.0
2014-01-09 12:30:00,48.09,48.2,47.95,48.15,293500.0,35.1667,35.2472,35.0643,35.2106,293500.0
2014-01-09 13:00:00,48.15,48.23,48.06,48.1,347000.0,35.2106,35.2691,35.1448,35.174,347000.0
2014-01-09 13:30:00,48.1,48.11,47.96,48.0,412500.0,35.174,35.1813,35.0717,35.1009,412500.0
2014-01-09 14:00:00,48.01,48.03,47.71,47.75,683000.0,35.1082,35.1228,34.8888,34.9181,683000.0
2014-01-09 14:30:00,47.75,47.86,47.71,47.86,452500.0,34.9181,34.9985,34.8888,34.9985,452500.0
2014-01-09 15:00:00,47.84,47.97,47.8,47.97,694500.0,34.9839,35.079,34.9547,35.079,694500.0
2014-01-09 15:30:00,47.97,48.04,47.88,48.0,2111500.0,35.079,35.1302,35.0132,35.1009,2111500.0
2014-01-10 09:30:00,48.15,48.83,48.0,48.45,801500.0,35.2106,35.7079,35.1009,35.43,801500.0
2014-01-10 10:00:00,48.44,48.65,48.2,48.36,609500.0,35.4227,35.5762,35.2472,35.3642,609500.0
2014-01-10 10:30:00,48.35,48.49,48.3,48.41,300500.0,35.3569,35.4592,35.3203,35.4007,300500.0
2014-01-10 11:00:00,48.38,48.48,48.36,48.48,177500.0,35.3788,35.4519,35.3642,35.4519,177500.0
2014-01-10 11:30:00,48.46,48.58,48.39,48.57,232500.0,35.4373,35.525,35.3861,35.5177,232500.0
2014-01-10 12:00:00,48.57,49.11,48.57,48.88,806500.0,35.5177,35.9126,35.5177,35.7444,806500.0
2014-01-10 12:30:00,48.9,48.9,48.68,48.73,218000.0,35.759,35.759,35.5982,35.6347,218000.0
2014-01-10 13:00:00,48.76,49.14,48.63,48.99,299000.0,35.6567,35.9346,35.5616,35.8249,299000.0
2014-01-10 13:30:00,48.98,49.3,48.84,49.22,533000.0,35.8176,36.0516,35.7152,35.9931,533000.0
2014-01-10 14:00:00,49.23,49.29,49.15,49.22,382000.0,36.0004,36.0442,35.9419,35.9931,382000.0
2014-01-10 14:30:00,49.22,49.26,49.2,49.2,468000.0,35.9931,36.0223,35.9784,35.9784,468000.0
2014-01-10 15:00:00,49.2,49.39,49.2,49.27,619500.0,35.9784,36.1174,35.9784,36.0296,619500.0
2014-01-10 15:30:00,49.27,49.33,49.2,49.24,1001500.0,36.0296,36.0735,35.9784,36.0077,1001500.0
2014-01-13 09:30:00,49.04,49.27,49.02,49.1,310000.0,35.8614,36.0296,35.8468,35.9053,310000.0
2014-01-13 10:00:00,49.08,49.56,49.03,49.55,430000.0,35.8907,36.2417,35.8541,36.2344,430000.0
2014-01-13 10:30:00,49.51,49.55,49.31,49.32,191000.0,36.2051,36.2344,36.0589,36.0662,191000.0
2014-01-13 11:00:00,49.31,49.39,49.06,49.34,393500.0,36.0589,36.1174,35.8761,36.0808,393500.0
2014-01-13 11:30:00,49.35,49.53,49.23,49.31,371500.0,36.0881,36.2197,36.0004,36.0589,371500.0
2014-01-13 12:00:00,49.31,49.53,49.31,49.36,350500.0,36.0589,36.2197,36.0589,36.0954,350500.0
2014-01-13 12:30:00,49.34,49.54,49.3,49.32,468500.0,36.0808,36.2271,36.0516,36.0662,468500.0
2014-01-13 13:00:00,49.31,49.31,49.17,49.27,256500.0,36.0589,36.0589,35.9565,36.0296,256500.0
2014-01-13 13:30:00,49.22,49.25,49.03,49.14,189000.0,35.9931,36.015,35.8541,35.9346,189000.0
2014-01-13 14:00:00,49.14,49.17,49.03,49.15,221500.0,35.9346,35.9565,35.8541,35.9419,221500.0
2014-01-13 14:30:00,49.15,49.15,48.87,48.92,128000.0,35.9419,35.9419,35.7371,35.7737,128000.0
2014-01-13 15:00:00,48.91,48.98,48.7,48.95,397500.0,35.7664,35.8176,35.6128,35.7956,397500.0
2014-01-13 15:30:00,48.95,48.97,48.75,48.93,532500.0,35.7956,35.8102,35.6494,35.781,532500.0
2014-01-14 09:30:00,48.79,49.19,48.71,48.99,373500.0,35.6786,35.9711,35.6201,35.8249,373500.0
2014-01-14 10:00:00,48.99,49.3,48.91,49.14,370000.0,35.8249,36.0516,35.7664,35.9346,370000.0
2014-01-14 10:30:00,49.17,49.3,49.1,49.28,257000.0,35.9565,36.0516,35.9053,36.0369,257000.0
2014-01-14 11:00:00,49.28,49.34,49.15,49.15,201000.0,36.0369,36.0808,35.9419,35.9419,201000.0
2014-01-14 11:30:00,49.18,49.18,49.04,49.1,97000.0,35.9638,35.9638,35.8614,35.9053,97000.0
2014-01-14 12:00:00,49.1,49.14,49.05,49.1,153000.0,35.9053,35.9346,35.8687,35.9053,153000.0
2014-01-14 12:30:00,49.11,49.18,49.04,49.15,97500.0,35.9126,35.9638,35.8614,35.9419,97500.0
2014-01-14 13:00:00,49.16,49.24,49.13,49.14,91000.0,35.9492,36.0077,35.9272,35.9346,91000.0
2014-01-14 13:30:00,49.14,49.15,49.0,49.02,133000.0,35.9346,35.9419,35.8322,35.8468,133000.0
2014-01-14 14:00:00,49.02,49.06,48.93,49.05,173500.0,35.8468,35.8761,35.781,35.8687,173500.0
2014-01-14 14:30:00,49.06,49.19,49.06,49.14,127500.0,35.8761,35.9711,35.8761,35.9346,127500.0
2014-01-14 15:00:00,49.13,49.81,49.07,49.56,710000.0,35.9272,36.4245,35.8834,36.2417,710000.0
2014-01-14 15:30:00,49.54,49.61,49.01,49.16,1110500.0,36.2271,36.2782,35.8395,35.9492,1110500.0
2014-01-15 09:30:00,49.31,49.66,49.24,49.59,276000.0,36.0589,36.3148,36.0077,36.2636,276000.0
2014-01-15 10:00:00,49.63,49.65,49.42,49.55,222000.0,36.2929,36.3075,36.1393,36.2344,222000.0
2014-01-15 10:30:00,49.59,49.69,49.46,49.59,162000.0,36.2636,36.3368,36.1686,36.2636,162000.0
2014-01-15 11:00:00,49.59,49.66,49.46,49.54,124000.0,36.2636,36.3148,36.1686,36.2271,124000.0
2014-01-15 11:30:00,49.54,49.6,49.51,49.58,207000.0,36.2271,36.2709,36.2051,36.2563,207000.0
2014-01-15 12:00:00,49.6,49.65,49.52,49.59,119500.0,36.2709,36.3075,36.2124,36.2636,119500.0
2014-01-15 12:30:00,49.56,49.59,49.51,49.59,57000.0,36.2417,36.2636,36.2051,36.2636,57000.0
2014-01-15 13:00:00,49.57,49.62,49.45,49.5,105000.0,36.249,36.2856,36.1612,36.1978,105000.0
2014-01-15 13:30:00,49.45,49.64,49.43,49.59,267000.0,36.1612,36.3002,36.1466,36.2636,267000.0
2014-01-15 14:00:00,49.63,49.74,49.59,49.66,532000.0,36.2929,36.3733,36.2636,36.3148,532000.0
2014-01-15 14:30:00,49.66,49.69,49.6,49.66,410500.0,36.3148,36.3368,36.2709,36.3148,410500.0
2014-01-15 15:00:00,49.64,49.69,49.56,49.61,122000.0,36.3002,36.3368,36.2417,36.2782,122000.0
2014-01-15 15:30:00,49.6,49.69,49.58,49.68,234000.0,36.2709,36.3368,36.2563,36.3294,234000.0
2014-01-16 09:30:00,49.42,49.8,49.42,49.43,152500.0,36.1393,36.4172,36.1393,36.1466,152500.0
2014-01-16 10:00:00,49.48,49.56,49.27,49.3,115500.0,36.1832,36.2417,36.0296,36.0516,115500.0
2014-01-16 10:30:00,49.27,49.4,49.24,49.4,107000.0,36.0296,36.1247,36.0077,36.1247,107000.0
2014-01-16 11:00:00,49.4,49.57,49.39,49.43,65500.0,36.1247,36.249,36.1174,36.1466,65500.0
2014-01-16 11:30:00,49.49,49.57,49.43,49.56,56000.0,36.1905,36.249,36.1466,36.2417,56000.0
2014-01-16 12:00:00,49.56,49.56,49.39,49.44,113000.0,36.2417,36.2417,36.1174,36.1539,113000.0
2014-01-16 12:30:00,49.46,49.52,49.36,49.5,75500.0,36.1686,36.2124,36.0954,36.1978,75500.0
2014-01-16 13:00:00,49.49,49.59,49.46,49.59,45500.0,36.1905,36.2636,36.1686,36.2636,45500.0
2014-01-16 13:30:00,49.57,49.59,49.52,49.52,45000.0,36.249,36.2636,36.2124,36.2124,45000.0
2014-01-16 14:00:00,49.52,49.77,49.49,49.68,71500.0,36.2124,36.3953,36.1905,36.3294,71500.0
2014-01-16 14:30:00,49.68,49.79,49.62,49.78,207000.0,36.3294,36.4099,36.2856,36.4026,207000.0
2014-01-16 15:00:00,49.78,49.82,49.66,49.66,213500.0,36.4026,36.4318,36.3148,36.3148,213500.0
2014-01-16 15:30:00,49.67,49.73,49.61,49.7,294000.0,36.3221,36.366,36.2782,36.3441,294000.0
2014-01-17 09:30:00,49.77,49.77,49.26,49.37,274500.0,36.3953,36.3953,36.0223,36.1027,274500.0
2014-01-17 10:00:00,49.43,49.58,49.27,49.34,120000.0,36.1466,36.2563,36.0296,36.0808,120000.0
2014-01-17 10:30:00,49.34,49.37,49.01,49.28,109500.0,36.0808,36.1027,35.8395,36.0369,109500.0
2014-01-17 11:00:00,49.26,49.29,49.09,49.13,89000.0,36.0223,36.0442,35.898,35.9272,89000.0
2014-01-17 11:30:00,49.12,49.31,49.12,49.17,135000.0,35.9199,36.0589,35.9199,35.9565,135000.0
2014-01-17 12:00:00,49.16,49.29,49.12,49.29,55500.0,35.9492,36.0442,35.9199,36.0442,55500.0
2014-01-17 12:30:00,49.26,49.27,49.11,49.18,65500.0,36.0223,36.0296,35.9126,35.9638,65500.0
2014-01-17 13:00:00,49.2,49.2,49.04,49.14,61500.0,35.9784,35.9784,35.8614,35.9346,61500.0
2014-01-17 13:30:00,49.13,49.18,49.09,49.15,34500.0,35.9272,35.9638,35.898,35.9419,34500.0
2014-01-17 14:00:00,49.13,49.24,49.1,49.2,55000.0,35.9272,36.0077,35.9053,35.9784,55000.0
2014-01-17 14:30:00,49.18,49.19,48.99,49.03,86500.0,35.9638,35.9711,35.8249,35.8541,86500.0
2014-01-17 15:00:00,49.02,49.19,49.01,49.13,117500.0,35.8468,35.9711,35.8395,35.9272,117500.0
2014-01-17 15:30:00,49.13,49.18,49.09,49.16,200000.0,35.9272,35.9638,35.898,35.9492,200000.0
2014-01-21 09:30:00,49.44,49.7,49.23,49.37,430000.0,36.1539,36.3441,36.0004,36.1027,430000.0
2014-01-21 10:00:00,49.39,49.81,49.39,49.73,240000.0,36.1174,36.4245,36.1174,36.366,240000.0
2014-01-21 10:30:00,49.7,49.7,49.55,49.55,74500.0,36.3441,36.3441,36.2344,36.2344,74500.0
2014-01-21 11:00:00,49.61,49.61,49.27,49.27,134000.0,36.2782,36.2782,36.0296,36.0296,134000.0
2014-01-21 11:30:00,49.28,49.35,49.2,49.35,150500.0,36.0369,36.0881,35.9784,36.0881,150500.0
2014-01-21 12:00:00,49.4,49.6,49.35,49.56,130500.0,36.1247,36.2709,36.0881,36.2417,130500.0
2014-01-21 12:30:00,49.55,49.55,49.43,49.49,35000.0,36.2344,36.2344,36.1466,36.1905,35000.0
2014-01-21 13:00:00,49.53,49.54,49.46,49.51,172000.0,36.2197,36.2271,36.1686,36.2051,172000.0
2014-01-21 13:30:00,49.51,49.53,49.4,49.4,120500.0,36.2051,36.2197,36.1247,36.1247,120500.0
2014-01-21 14:00:00,49.4,49.4,49.2,49.24,121000.0,36.1247,36.1247,35.9784,36.0077,121000.0
2014-01-21 14:30:00,49.23,49.31,49.22,49.24,67500.0,36.0004,36.0589,35.9931,36.0077,67500.0
2014-01-21 15:00:00,49.26,49.32,49.23,49.3,135500.0,36.0223,36.0662,36.0004,36.0516,135500.0
2014-01-21 15:30:00,49.3,49.32,49.25,49.3,355000.0,36.0516,36.0662,36.015,36.0516,355000.0
2014-01-22 09:30:00,49.31,49.46,48.5,48.63,230500.0,36.0589,36.1686,35.4665,35.5616,230500.0
2014-01-22 10:00:00,48.62,48.72,48.48,48.7,114000.0,35.5543,35.6274,35.4519,35.6128,114000.0
2014-01-22 10:30:00,48.72,48.82,48.65,48.7,146500.0,35.6274,35.7005,35.5762,35.6128,146500.0
2014-01-22 11:00:00,48.71,48.71,48.51,48.52,70000.0,35.6201,35.6201,35.4739,35.4812,70000.0
2014-01-22 11:30:00,48.53,48.66,48.46,48.65,117500.0,35.4885,35.5835,35.4373,35.5762,117500.0
2014-01-22 12:00:00,48.64,48.68,48.5,48.5,82000.0,35.5689,35.5982,35.4665,35.4665,82000.0
2014-01-22 12:30:00,48.5,48.55,48.32,48.39,132500.0,35.4665,35.5031,35.3349,35.3861,132500.0
2014-01-22 13:00:00,48.39,48.68,48.38,48.65,92500.0,35.3861,35.5982,35.3788,35.5762,92500.0
2014-01-22 13:30:00,48.62,48.63,48.49,48.55,102000.0,35.5543,35.5616,35.4592,35.5031,102000.0
2014-01-22 14:00:00,48.58,48.58,48.49,48.54,84000.0,35.525,35.525,35.4592,35.4958,84000.0
2014-01-22 14:30:00,48.53,48.57,48.47,48.55,87500.0,35.4885,35.5177,35.4446,35.5031,87500.0
2014-01-22 15:00:00,48.55,48.59,48.42,48.54,247500.0,35.5031,35.5324,35.408,35.4958,247500.0
2014-01-22 15:30:00,48.52,48.57,48.39,48.49,634500.0,35.4812,35.5177,35.3861,35.4592,634500.0
2014-01-23 09:30:00,48.39,48.95,47.98,48.83,421000.0,35.3861,35.7956,35.0863,35.7079,421000.0
2014-01-23 10:00:00,48.83,48.92,48.28,48.33,248000.0,35.7079,35.7737,35.3057,35.3422,248000.0
2014-01-23 10:30:00,48.34,48.43,48.24,48.31,282000.0,35.3495,35.4154,35.2764,35.3276,282000.0
2014-01-23 11:00:00,48.31,48.31,47.96,48.0,239500.0,35.3276,35.3276,35.0717,35.1009,239500.0
2014-01-23 11:30:00,47.97,48.01,47.87,47.91,155500.0,35.079,35.1082,35.0058,35.0351,155500.0
2014-01-23 12:00:00,47.92,47.93,47.69,47.69,159500.0,35.0424,35.0497,34.8742,34.8742,159500.0
2014-01-23 12:30:00,47.7,47.84,47.66,47.74,264500.0,34.8815,34.9839,34.8523,34.9108,264500.0
2014-01-23 13:00:00,47.73,47.78,47.6,47.71,385000.0,34.9035,34.94,34.8084,34.8888,385000.0
2014-01-23 13:30:00,47.69,47.84,47.67,47.71,64500.0,34.8742,34.9839,34.8596,34.8888,64500.0
2014-01-23 14:00:00,47.73,47.75,47.69,47.7,126500.0,34.9035,34.9181,34.8742,34.8815,126500.0
2014-01-23 14:30:00,47.72,47.84,47.64,47.75,288000.0,34.8962,34.9839,34.8376,34.9181,288000.0
2014-01-23 15:00:00,47.75,47.81,47.64,47.73,244500.0,34.9181,34.962,34.8376,34.9035,244500.0
2014-01-23 15:30:00,47.73,48.02,47.7,47.92,510500.0,34.9035,35.1155,34.8815,35.0424,510500.0
2014-01-24 09:30:00,47.77,47.77,47.05,47.24,377500.0,34.9327,34.9327,34.4062,34.5451,377500.0
2014-01-24 10:00:00,47.22,47.28,46.75,46.75,317000.0,34.5305,34.5744,34.1868,34.1868,317000.0
2014-01-24 10:30:00,46.77,46.88,46.53,46.82,447000.0,34.2014,34.2819,34.0259,34.238,447000.0
2014-01-24 11:00:00,46.8,46.97,46.75,46.84,335500.0,34.2234,34.3477,34.1868,34.2526,335500.0
2014-01-24 11:30:00,46.82,46.96,46.78,46.96,137500.0,34.238,34.3404,34.2088,34.3404,137500.0
2014-01-24 12:00:00,46.96,46.98,46.77,46.83,130500.0,34.3404,34.355,34.2014,34.2453,130500.0
2014-01-24 12:30:00,46.83,47.02,46.82,46.96,128500.0,34.2453,34.3843,34.238,34.3404,128500.0
2014-01-24 13:00:00,46.96,47.0,46.93,46.93,100500.0,34.3404,34.3696,34.3184,34.3184,100500.0
2014-01-24 13:30:00,46.94,46.97,46.78,46.78,115000.0,34.3258,34.3477,34.2088,34.2088,115000.0
2014-01-24 14:00:00,46.77,46.77,46.6,46.6,159500.0,34.2014,34.2014,34.0771,34.0771,159500.0
2014-01-24 14:30:00,46.61,46.76,46.6,46.71,81500.0,34.0844,34.1941,34.0771,34.1576,81500.0
2014-01-24 15:00:00,46.7,46.7,46.53,46.59,282500.0,34.1503,34.1503,34.0259,34.0698,282500.0
2014-01-24 15:30:00,46.59,46.72,46.54,46.54,392000.0,34.0698,34.1649,34.0333,34.0333,392000.0
2014-01-27 09:30:00,46.61,46.75,46.38,46.66,410500.0,34.0844,34.1868,33.9163,34.121,410500.0
2014-01-27 10:00:00,46.69,46.79,46.08,46.12,235000.0,34.1429,34.2161,33.6969,33.7261,235000.0
2014-01-27 10:30:00,46.12,46.32,46.12,46.23,204500.0,33.7261,33.8724,33.7261,33.8066,204500.0
2014-01-27 11:00:00,46.22,46.26,46.04,46.11,313000.0,33.7992,33.8285,33.6676,33.7188,313000.0
2014-01-27 11:30:00,46.07,46.47,46.07,46.45,253000.0,33.6896,33.9821,33.6896,33.9674,253000.0
2014-01-27 12:00:00,46.44,46.52,46.18,46.34,257000.0,33.9601,34.0186,33.77,33.887,257000.0
2014-01-27 12:30:00,46.32,46.44,46.32,46.37,59500.0,33.8724,33.9601,33.8724,33.9089,59500.0
2014-01-27 13:00:00,46.36,46.51,46.36,46.48,181000.0,33.9016,34.0113,33.9016,33.9894,181000.0
2014-01-27 13:30:00,46.5,46.58,46.5,46.52,134500.0,34.004,34.0625,34.004,34.0186,134500.0
2014-01-27 14:00:00,46.52,46.69,46.51,46.66,293000.0,34.0186,34.1429,34.0113,34.121,293000.0
2014-01-27 14:30:00,46.7,46.72,46.63,46.68,244500.0,34.1503,34.1649,34.0991,34.1356,244500.0
2014-01-27 15:00:00,46.68,46.83,46.65,46.68,137000.0,34.1356,34.2453,34.1137,34.1356,137000.0
2014-01-27 15:30:00,46.68,46.72,46.35,46.36,432000.0,34.1356,34.1649,33.8943,33.9016,432000.0
2014-01-28 09:30:00,46.38,46.55,46.17,46.52,301000.0,33.9163,34.0406,33.7627,34.0186,301000.0
2014-01-28 10:00:00,46.53,46.99,46.49,46.95,244000.0,34.0259,34.3623,33.9967,34.3331,244000.0
2014-01-28 10:30:00,46.95,47.2,46.89,47.14,284500.0,34.3331,34.5159,34.2892,34.472,284500.0
2014-01-28 11:00:00,47.1,47.24,47.0,47.1,250500.0,34.4428,34.5451,34.3696,34.4428,250500.0
2014-01-28 11:30:00,47.07,47.1,46.72,46.89,224000.0,34.4208,34.4428,34.1649,34.2892,224000.0
2014-01-28 12:00:00,46.9,47.0,46.86,46.97,125000.0,34.2965,34.3696,34.2673,34.3477,125000.0
2014-01-28 12:30:00,46.97,47.18,46.97,47.08,587000.0,34.3477,34.5013,34.3477,34.4281,587000.0
2014-01-28 13:00:00,47.1,47.11,46.9,46.95,209000.0,34.4428,34.4501,34.2965,34.3331,209000.0
2014-01-28 13:30:00,46.95,46.97,46.87,46.93,139500.0,34.3331,34.3477,34.2746,34.3184,139500.0
2014-01-28 14:00:00,46.95,47.03,46.92,47.0,108000.0,34.3331,34.3916,34.3111,34.3696,108000.0
2014-01-28 14:30:00,47.02,47.12,47.0,47.06,171000.0,34.3843,34.4574,34.3696,34.4135,171000.0
2014-01-28 15:00:00,47.07,47.19,47.06,47.12,167000.0,34.4208,34.5086,34.4135,34.4574,167000.0
2014-01-28 15:30:00,47.11,47.2,46.93,46.98,595000.0,34.4501,34.5159,34.3184,34.355,595000.0
2014-01-29 09:30:00,46.41,46.84,46.4,46.82,294500.0,33.9382,34.2526,33.9309,34.238,294500.0
2014-01-29 10:00:00,46.82,46.95,46.62,46.66,190500.0,34.238,34.3331,34.0918,34.121,190500.0
2014-01-29 10:30:00,46.69,46.81,46.61,46.75,182500.0,34.1429,34.2307,34.0844,34.1868,182500.0
2014-01-29 11:00:00,46.76,46.81,46.52,46.66,229000.0,34.1941,34.2307,34.0186,34.121,229000.0
2014-01-29 11:30:00,46.66,46.75,46.56,46.58,169500.0,34.121,34.1868,34.0479,34.0625,169500.0
2014-01-29 12:00:00,46.6,46.67,46.53,46.61,157500.0,34.0771,34.1283,34.0259,34.0844,157500.0
2014-01-29 12:30:00,46.64,46.68,46.56,46.62,110500.0,34.1064,34.1356,34.0479,34.0918,110500.0
2014-01-29 13:00:00,46.59,46.61,46.4,46.46,168500.0,34.0698,34.0844,33.9309,33.9748,168500.0
2014-01-29 13:30:00,46.44,46.51,46.37,46.41,147500.0,33.9601,34.0113,33.9089,33.9382,147500.0
2014-01-29 14:00:00,46.43,46.55,46.21,46.27,372500.0,33.9528,34.0406,33.7919,33.8358,372500.0
2014-01-29 14:30:00,46.32,46.33,45.97,46.03,399500.0,33.8724,33.8797,33.6164,33.6603,399500.0
2014-01-29 15:00:00,46.04,46.19,45.93,46.11,412000.0,33.6676,33.7773,33.5872,33.7188,412000.0
2014-01-29 15:30:00,46.13,46.15,45.89,45.91,1044000.0,33.7334,33.7481,33.5579,33.5726,1044000.0
2014-01-30 09:30:00,46.02,46.33,45.5,45.53,405500.0,33.653,33.8797,33.2727,33.2947,405500.0
2014-01-30 10:00:00,45.54,46.37,45.54,46.29,231500.0,33.302,33.9089,33.302,33.8504,231500.0
2014-01-30 10:30:00,46.32,46.5,46.26,46.36,286500.0,33.8724,34.004,33.8285,33.9016,286500.0
2014-01-30 11:00:00,46.36,46.47,46.18,46.19,189500.0,33.9016,33.9821,33.77,33.7773,189500.0
2014-01-30 11:30:00,46.22,46.55,46.22,46.44,132500.0,33.7992,34.0406,33.7992,33.9601,132500.0
2014-01-30 12:00:00,46.48,46.7,46.46,46.63,230500.0,33.9894,34.1503,33.9748,34.0991,230500.0
2014-01-30 12:30:00,46.64,46.93,46.62,46.93,217500.0,34.1064,34.3184,34.0918,34.3184,217500.0
2014-01-30 13:00:00,46.93,47.18,46.89,47.12,312500.0,34.3184,34.5013,34.2892,34.4574,312500.0
2014-01-30 13:30:00,47.1,47.12,46.81,46.81,274500.0,34.4428,34.4574,34.2307,34.2307,274500.0
2014-01-30 14:00:00,46.81,46.81,46.62,46.63,213500.0,34.2307,34.2307,34.0918,34.0991,213500.0
2014-01-30 14:30:00,46.65,46.65,46.56,46.59,106000.0,34.1137,34.1137,34.0479,34.0698,106000.0
2014-01-30 15:00:00,46.6,46.6,46.57,46.6,195000.0,34.0771,34.0771,34.0552,34.0771,195000.0
2014-01-30 15:30:00,46.6,46.63,46.4,46.51,618500.0,34.0771,34.0991,33.9309,34.0113,618500.0
2014-01-31 09:30:00,46.03,46.6,46.01,46.3,322500.0,33.6603,34.0771,33.6457,33.8577,322500.0
2014-01-31 10:00:00,46.3,46.39,46.1,46.15,162000.0,33.8577,33.9236,33.7115,33.7481,162000.0
2014-01-31 10:30:00,46.19,46.44,46.18,46.34,382000.0,33.7773,33.9601,33.77,33.887,382000.0
2014-01-31 11:00:00,46.32,46.6,46.3,46.6,297000.0,33.8724,34.0771,33.8577,34.0771,297000.0
2014-01-31 11:30:00,46.6,46.67,46.5,46.56,134000.0,34.0771,34.1283,34.004,34.0479,134000.0
2014-01-31 12:00:00,46.6,46.65,46.4,46.42,70500.0,34.0771,34.1137,33.9309,33.9455,70500.0
2014-01-31 12:30:00,46.4,46.44,46.28,46.34,82500.0,33.9309,33.9601,33.8431,33.887,82500.0
2014-01-31 13:00:00,46.34,46.4,46.25,46.25,43500.0,33.887,33.9309,33.8212,33.8212,43500.0
2014-01-31 13:30:00,46.28,46.6,46.28,46.28,215000.0,33.8431,34.0771,33.8431,33.8431,215000.0
2014-01-31 14:00:00,46.28,46.44,46.24,46.4,119500.0,33.8431,33.9601,33.8139,33.9309,119500.0
2014-01-31 14:30:00,46.41,46.51,46.28,46.35,72500.0,33.9382,34.0113,33.8431,33.8943,72500.0
2014-01-31 15:00:00,46.34,46.34,46.23,46.28,111500.0,33.887,33.887,33.8066,33.8431,111500.0
2014-01-31 15:30:00,46.26,46.32,46.1,46.17,442000.0,33.8285,33.8724,33.7115,33.7627,442000.0
2014-02-03 09:30:00,46.27,46.57,46.02,46.48,366500.0,33.8358,34.0552,33.653,33.9894,366500.0
2014-02-03 10:00:00,46.46,46.46,45.94,46.02,324500.0,33.9748,33.9748,33.5945,33.653,324500.0
2014-02-03 10:30:00,45.99,46.07,45.94,46.01,200000.0,33.6311,33.6896,33.5945,33.6457,200000.0
2014-02-03 11:00:00,46.02,46.02,45.59,45.81,204500.0,33.653,33.653,33.3385,33.4994,204500.0
2014-02-03 11:30:00,45.81,46.02,45.81,45.93,142000.0,33.4994,33.653,33.4994,33.5872,142000.0
2014-02-03 12:00:00,45.92,46.05,45.82,46.05,184000.0,33.5799,33.6749,33.5067,33.6749,184000.0
2014-02-03 12:30:00,46.05,46.06,45.82,45.94,209500.0,33.6749,33.6822,33.5067,33.5945,209500.0
2014-02-03 13:00:00,45.95,45.96,45.71,45.73,95500.0,33.6018,33.6091,33.4263,33.4409,95500.0
2014-02-03 13:30:00,45.75,45.76,45.54,45.64,125000.0,33.4556,33.4629,33.302,33.3751,125000.0
2014-02-03 14:00:00,45.64,45.67,45.56,45.56,239000.0,33.3751,33.3971,33.3166,33.3166,239000.0
2014-02-03 14:30:00,45.56,45.58,45.27,45.32,427500.0,33.3166,33.3312,33.1045,33.1411,427500.0
2014-02-03 15:00:00,45.33,45.38,45.16,45.29,334000.0,33.1484,33.185,33.0241,33.1192,334000.0
2014-02-03 15:30:00,45.29,45.42,45.17,45.22,613000.0,33.1192,33.2142,33.0314,33.068,613000.0
2014-02-04 09:30:00,45.23,45.35,44.62,45.29,389000.0,33.0753,33.163,32.6292,33.1192,389000.0
2014-02-04 10:00:00,45.31,45.5,45.27,45.44,194500.0,33.1338,33.2727,33.1045,33.2289,194500.0
2014-02-04 10:30:00,45.47,45.77,45.37,45.53,320000.0,33.2508,33.4702,33.1777,33.2947,320000.0
2014-02-04 11:00:00,45.49,45.94,45.48,45.76,349500.0,33.2654,33.5945,33.2581,33.4629,349500.0
2014-02-04 11:30:00,45.76,45.79,45.37,45.39,259500.0,33.4629,33.4848,33.1777,33.1923,259500.0
2014-02-04 12:00:00,45.39,45.52,45.24,45.48,97000.0,33.1923,33.2874,33.0826,33.2581,97000.0
2014-02-04 12:30:00,45.48,45.57,45.45,45.46,92500.0,33.2581,33.3239,33.2362,33.2435,92500.0
2014-02-04 13:00:00,45.47,45.54,45.25,45.27,107000.0,33.2508,33.302,33.0899,33.1045,107000.0
2014-02-04 13:30:00,45.28,45.35,45.12,45.12,139000.0,33.1119,33.163,32.9949,32.9949,139000.0
2014-02-04 14:00:00,45.14,45.14,44.93,44.95,252000.0,33.0095,33.0095,32.8559,32.8705,252000.0
2014-02-04 14:30:00,44.93,45.02,44.89,45.02,362500.0,32.8559,32.9217,32.8267,32.9217,362500.0
2014-02-04 15:00:00,45.02,45.08,44.87,44.89,281500.0,32.9217,32.9656,32.812,32.8267,281500.0
2014-02-04 15:30:00,44.88,45.03,44.88,44.98,714000.0,32.8193,32.929,32.8193,32.8925,714000.0
2014-02-05 09:30:00,44.69,44.81,44.09,44.3,498000.0,32.6804,32.7682,32.2416,32.3952,498000.0
2014-02-05 10:00:00,44.35,44.58,44.02,44.06,305000.0,32.4318,32.6,32.1905,32.2197,305000.0
2014-02-05 10:30:00,44.06,44.4,44.03,44.34,271500.0,32.2197,32.4683,32.1978,32.4245,271500.0
2014-02-05 11:00:00,44.31,44.34,44.17,44.32,333000.0,32.4025,32.4245,32.3001,32.4098,333000.0
2014-02-05 11:30:00,44.33,44.38,44.21,44.31,351000.0,32.4171,32.4537,32.3294,32.4025,351000.0
2014-02-05 12:00:00,44.31,44.89,44.28,44.79,231000.0,32.4025,32.8267,32.3806,32.7535,231000.0
2014-02-05 12:30:00,44.81,45.04,44.8,44.88,296500.0,32.7682,32.9364,32.7608,32.8193,296500.0
2014-02-05 13:00:00,44.84,45.36,44.84,45.24,230500.0,32.7901,33.1704,32.7901,33.0826,230500.0
2014-02-05 13:30:00,45.25,45.49,45.21,45.46,141500.0,33.0899,33.2654,33.0607,33.2435,141500.0
2014-02-05 14:00:00,45.47,45.65,45.45,45.56,168500.0,33.2508,33.3824,33.2362,33.3166,168500.0
2014-02-05 14:30:00,45.56,45.66,45.52,45.56,143500.0,33.3166,33.3897,33.2874,33.3166,143500.0
2014-02-05 15:00:00,45.6,45.67,45.45,45.65,139000.0,33.3459,33.3971,33.2362,33.3824,139000.0
2014-02-05 15:30:00,45.65,45.69,45.53,45.56,362500.0,33.3824,33.4117,33.2947,33.3166,362500.0
2014-02-06 09:30:00,45.63,46.07,45.5,46.0,303500.0,33.3678,33.6896,33.2727,33.6384,303500.0
2014-02-06 10:00:00,46.07,46.08,45.72,45.73,297000.0,33.6896,33.6969,33.4336,33.4409,297000.0
2014-02-06 10:30:00,45.73,45.98,45.72,45.9,308500.0,33.4409,33.6237,33.4336,33.5652,308500.0
2014-02-06 11:00:00,45.9,45.91,45.78,45.86,139500.0,33.5652,33.5726,33.4775,33.536,139500.0
2014-02-06 11:30:00,45.86,45.9,45.79,45.81,102500.0,33.536,33.5652,33.4848,33.4994,102500.0
2014-02-06 12:00:00,45.82,45.9,45.75,45.79,121500.0,33.5067,33.5652,33.4556,33.4848,121500.0
2014-02-06 12:30:00,45.83,45.86,45.72,45.75,108000.0,33.5141,33.536,33.4336,33.4556,108000.0
2014-02-06 13:00:00,45.75,45.88,45.69,45.81,104000.0,33.4556,33.5506,33.4117,33.4994,104000.0
2014-02-06 13:30:00,45.81,45.98,45.79,45.94,145500.0,33.4994,33.6237,33.4848,33.5945,145500.0
2014-02-06 14:00:00,45.93,46.1,45.92,46.08,79500.0,33.5872,33.7115,33.5799,33.6969,79500.0
2014-02-06 14:30:00,46.1,46.1,45.98,46.05,78500.0,33.7115,33.7115,33.6237,33.6749,78500.0
2014-02-06 15:00:00,46.02,46.1,46.01,46.04,91500.0,33.653,33.7115,33.6457,33.6676,91500.0
2014-02-06 15:30:00,46.04,46.08,45.97,45.98,399000.0,33.6676,33.6969,33.6164,33.6237,399000.0
2014-02-07 09:30:00,46.02,46.72,45.96,46.58,203500.0,33.653,34.1649,33.6091,34.0625,203500.0
2014-02-07 10:00:00,46.66,46.68,46.25,46.3,154500.0,34.121,34.1356,33.8212,33.8577,154500.0
2014-02-07 10:30:00,46.24,46.42,46.17,46.4,304000.0,33.8139,33.9455,33.7627,33.9309,304000.0
2014-02-07 11:00:00,46.37,46.64,46.27,46.62,327500.0,33.9089,34.1064,33.8358,34.0918,327500.0
2014-02-07 11:30:00,46.62,46.71,46.58,46.6,214500.0,34.0918,34.1576,34.0625,34.0771,214500.0
2014-02-07 12:00:00,46.6,46.7,46.54,46.65,176000.0,34.0771,34.1503,34.0333,34.1137,176000.0
2014-02-07 12:30:00,46.66,46.68,46.61,46.61,86000.0,34.121,34.1356,34.0844,34.0844,86000.0
2014-02-07 13:00:00,46.62,46.64,46.56,46.63,103500.0,34.0918,34.1064,34.0479,34.0991,103500.0
2014-02-07 13:30:00,46.6,46.68,46.6,46.66,133500.0,34.0771,34.1356,34.0771,34.121,133500.0
2014-02-07 14:00:00,46.68,46.7,46.58,46.62,148500.0,34.1356,34.1503,34.0625,34.0918,148500.0
2014-02-07 14:30:00,46.63,46.79,46.58,46.77,127000.0,34.0991,34.2161,34.0625,34.2014,127000.0
2014-02-07 15:00:00,46.78,46.88,46.78,46.84,285500.0,34.2088,34.2819,34.2088,34.2526,285500.0
2014-02-07 15:30:00,46.83,46.85,46.78,46.83,405000.0,34.2453,34.2599,34.2088,34.2453,405000.0
2014-02-10 09:30:00,46.77,47.18,46.62,47.17,244000.0,34.2014,34.5013,34.0918,34.494,244000.0
2014-02-10 10:00:00,47.18,47.53,46.92,47.45,533500.0,34.5013,34.7572,34.3111,34.6987,533500.0
2014-02-10 10:30:00,47.44,47.47,46.74,46.82,224000.0,34.6914,34.7133,34.1795,34.238,224000.0
2014-02-10 11:00:00,46.83,46.94,46.53,46.9,241000.0,34.2453,34.3258,34.0259,34.2965,241000.0
2014-02-10 11:30:00,46.97,47.09,46.92,47.09,230500.0,34.3477,34.4355,34.3111,34.4355,230500.0
2014-02-10 12:00:00,47.08,47.51,46.91,46.91,295500.0,34.4281,34.7426,34.3038,34.3038,295500.0
2014-02-10 12:30:00,46.93,46.99,46.86,46.9,94500.0,34.3184,34.3623,34.2673,34.2965,94500.0
2014-02-10 13:00:00,46.93,47.0,46.84,46.94,139500.0,34.3184,34.3696,34.2526,34.3258,139500.0
2014-02-10 13:30:00,46.95,46.95,46.71,46.85,88000.0,34.3331,34.3331,34.1576,34.2599,88000.0
2014-02-10 14:00:00,46.83,46.94,46.79,46.81,104500.0,34.2453,34.3258,34.2161,34.2307,104500.0
2014-02-10 14:30:00,46.81,46.82,46.7,46.73,236500.0,34.2307,34.238,34.1503,34.1722,236500.0
2014-02-10 15:00:00,46.74,46.76,46.6,46.63,248500.0,34.1795,34.1941,34.0771,34.0991,248500.0
2014-02-10 15:30:00,46.63,46.65,46.52,46.58,600000.0,34.0991,34.1137,34.0186,34.0625,600000.0
2014-02-11 09:30:00,46.79,46.84,46.59,46.68,487000.0,34.2161,34.2526,34.0698,34.1356,487000.0
2014-02-11 10:00:00,46.69,47.03,46.64,46.85,410500.0,34.1429,34.3916,34.1064,34.2599,410500.0
2014-02-11 10:30:00,46.86,46.93,46.75,46.91,326500.0,34.2673,34.3184,34.1868,34.3038,326500.0
2014-02-11 11:00:00,46.94,47.02,46.84,46.87,443000.0,34.3258,34.3843,34.2526,34.2746,443000.0
2014-02-11 11:30:00,46.91,47.0,46.84,47.0,113000.0,34.3038,34.3696,34.2526,34.3696,113000.0
2014-02-11 12:00:00,47.0,47.02,46.82,46.92,100500.0,34.3696,34.3843,34.238,34.3111,100500.0
2014-02-11 12:30:00,46.9,46.9,46.74,46.77,154500.0,34.2965,34.2965,34.1795,34.2014,154500.0
2014-02-11 13:00:00,46.76,46.81,46.53,46.61,326000.0,34.1941,34.2307,34.0259,34.0844,326000.0
2014-02-11 13:30:00,46.61,46.61,46.3,46.3,223500.0,34.0844,34.0844,33.8577,33.8577,223500.0
2014-02-11 14:00:00,46.28,46.49,46.21,46.3,258000.0,33.8431,33.9967,33.7919,33.8577,258000.0
2014-02-11 14:30:00,46.31,46.46,46.24,46.4,347000.0,33.8651,33.9748,33.8139,33.9309,347000.0
2014-02-11 15:00:00,46.4,46.5,46.21,46.35,394000.0,33.9309,34.004,33.7919,33.8943,394000.0
2014-02-11 15:30:00,46.37,46.4,46.14,46.2,796000.0,33.9089,33.9309,33.7407,33.7846,796000.0
2014-02-12 09:30:00,45.89,46.0,45.43,45.7,947000.0,33.7047,33.7855,33.3668,33.5651,947000.0
2014-02-12 10:00:00,45.67,45.71,45.32,45.34,634000.0,33.5431,33.5725,33.286,33.3007,634000.0
2014-02-12 10:30:00,45.35,45.54,45.3,45.48,771500.0,33.3081,33.4476,33.2713,33.4035,771500.0
2014-02-12 11:00:00,45.49,45.71,45.48,45.59,824500.0,33.4109,33.5725,33.4035,33.4843,824500.0
2014-02-12 11:30:00,45.59,45.69,45.54,45.6,454000.0,33.4843,33.5578,33.4476,33.4917,454000.0
2014-02-12 12:00:00,45.59,45.83,45.56,45.81,315000.0,33.4843,33.6606,33.4623,33.6459,315000.0
2014-02-12 12:30:00,45.81,45.86,45.77,45.86,299000.0,33.6459,33.6826,33.6165,33.6826,299000.0
2014-02-12 13:00:00,45.84,45.88,45.64,45.67,326500.0,33.668,33.6973,33.5211,33.5431,326500.0
2014-02-12 13:30:00,45.66,45.71,45.48,45.49,295500.0,33.5357,33.5725,33.4035,33.4109,295500.0
2014-02-12 14:00:00,45.49,45.63,45.49,45.59,401000.0,33.4109,33.5137,33.4109,33.4843,401000.0
2014-02-12 14:30:00,45.6,45.6,45.43,45.52,410000.0,33.4917,33.4917,33.3668,33.4329,410000.0
2014-02-12 15:00:00,45.51,45.74,45.51,45.71,720500.0,33.4256,33.5945,33.4256,33.5725,720500.0
2014-02-12 15:30:00,45.71,45.73,45.64,45.71,1243500.0,33.5725,33.5872,33.5211,33.5725,1243500.0
2014-02-13 09:30:00,45.58,46.31,45.44,46.01,482500.0,33.477,34.0132,33.3742,33.7928,482500.0
2014-02-13 10:00:00,45.99,46.05,45.7,45.73,536000.0,33.7781,33.8222,33.5651,33.5872,536000.0
2014-02-13 10:30:00,45.76,46.12,45.62,45.99,532000.0,33.6092,33.8736,33.5064,33.7781,532000.0
2014-02-13 11:00:00,45.97,45.99,45.74,45.77,374000.0,33.7634,33.7781,33.5945,33.6165,374000.0
2014-02-13 11:30:00,45.75,46.03,45.72,46.03,672000.0,33.6019,33.8075,33.5798,33.8075,672000.0
2014-02-13 12:00:00,46.03,46.11,45.96,46.07,580500.0,33.8075,33.8663,33.7561,33.8369,580500.0
2014-02-13 12:30:00,46.05,46.36,46.04,46.33,587000.0,33.8222,34.0499,33.8148,34.0278,587000.0
2014-02-13 13:00:00,46.34,46.38,46.26,46.29,631000.0,34.0352,34.0646,33.9764,33.9985,631000.0
2014-02-13 13:30:00,46.29,46.3,46.06,46.1,499500.0,33.9985,34.0058,33.8295,33.8589,499500.0
2014-02-13 14:00:00,46.11,46.36,46.11,46.18,511000.0,33.8663,34.0499,33.8663,33.9177,511000.0
2014-02-13 14:30:00,46.2,46.41,46.18,46.36,512500.0,33.9324,34.0866,33.9177,34.0499,512500.0
2014-02-13 15:00:00,46.34,46.44,46.19,46.26,453500.0,34.0352,34.1086,33.925,33.9764,453500.0
2014-02-13 15:30:00,46.26,46.27,46.15,46.23,682000.0,33.9764,33.9838,33.8956,33.9544,682000.0
2014-02-14 09:30:00,46.3,46.57,46.07,46.39,142000.0,34.0058,34.2041,33.8369,34.0719,142000.0
2014-02-14 10:00:00,46.36,46.69,46.24,46.54,471500.0,34.0499,34.2922,33.9617,34.1821,471500.0
2014-02-14 10:30:00,46.61,46.64,46.32,46.38,356000.0,34.2335,34.2555,34.0205,34.0646,356000.0
2014-02-14 11:00:00,46.33,46.39,46.06,46.32,500000.0,34.0278,34.0719,33.8295,34.0205,500000.0
2014-02-14 11:30:00,46.33,46.44,46.14,46.15,380500.0,34.0278,34.1086,33.8883,33.8956,380500.0
2014-02-14 12:00:00,46.15,46.31,46.02,46.31,665500.0,33.8956,34.0132,33.8002,34.0132,665500.0
2014-02-14 12:30:00,46.29,46.4,46.13,46.18,455500.0,33.9985,34.0793,33.8809,33.9177,455500.0
2014-02-14 13:00:00,46.15,46.26,46.05,46.26,383000.0,33.8956,33.9764,33.8222,33.9764,383000.0
2014-02-14 13:30:00,46.24,46.43,46.22,46.43,649000.0,33.9617,34.1013,33.947,34.1013,649000.0
2014-02-14 14:00:00,46.43,46.44,46.33,46.38,875000.0,34.1013,34.1086,34.0278,34.0646,875000.0
2014-02-14 14:30:00,46.37,46.43,46.32,46.4,560000.0,34.0572,34.1013,34.0205,34.0793,560000.0
2014-02-14 15:00:00,46.39,46.52,46.3,46.32,527500.0,34.0719,34.1674,34.0058,34.0205,527500.0
2014-02-14 15:30:00,46.32,46.35,46.18,46.34,645000.0,34.0205,34.0425,33.9177,34.0352,645000.0
2014-02-18 09:30:00,46.2,46.37,45.16,45.44,1004500.0,33.9324,34.0572,33.1685,33.3742,1004500.0
2014-02-18 10:00:00,45.45,45.66,45.21,45.27,695500.0,33.3815,33.5357,33.2052,33.2493,695500.0
2014-02-18 10:30:00,45.27,45.29,44.86,44.94,846500.0,33.2493,33.264,32.9482,33.0069,846500.0
2014-02-18 11:00:00,44.94,45.1,44.91,45.0,691500.0,33.0069,33.1244,32.9849,33.051,691500.0
2014-02-18 11:30:00,45.03,45.06,44.73,44.74,549500.0,33.073,33.0951,32.8527,32.86,549500.0
2014-02-18 12:00:00,44.74,44.75,44.46,44.58,651000.0,32.86,32.8674,32.6544,32.7425,651000.0
2014-02-18 12:30:00,44.58,44.96,44.56,44.84,544500.0,32.7425,33.0216,32.7278,32.9335,544500.0
2014-02-18 13:00:00,44.88,44.93,44.6,44.75,319000.0,32.9629,32.9996,32.7572,32.8674,319000.0
2014-02-18 13:30:00,44.76,44.79,44.47,44.69,322500.0,32.8747,32.8968,32.6617,32.8233,322500.0
2014-02-18 14:00:00,44.7,44.84,44.52,44.6,488500.0,32.8307,32.9335,32.6985,32.7572,488500.0
2014-02-18 14:30:00,44.61,44.84,44.6,44.84,382000.0,32.7646,32.9335,32.7572,32.9335,382000.0
2014-02-18 15:00:00,44.83,44.95,44.69,44.7,385500.0,32.9261,33.0143,32.8233,32.8307,385500.0
2014-02-18 15:30:00,44.7,45.43,44.62,45.24,2712000.0,32.8307,33.3668,32.7719,33.2273,2712000.0
2014-02-19 09:30:00,47.35,49.87,47.28,49.85,3253500.0,34.777,36.6279,34.7256,36.6132,3253500.0
2014-02-19 10:00:00,49.86,49.92,47.6,48.19,3054000.0,36.6205,36.6646,34.9606,35.3939,3054000.0
2014-02-19 10:30:00,48.16,48.81,47.7,48.64,895500.0,35.3719,35.8493,35.0341,35.7245,895500.0
2014-02-19 11:00:00,48.64,48.8,48.3,48.72,503500.0,35.7245,35.842,35.4747,35.7832,503500.0
2014-02-19 11:30:00,48.7,48.96,48.06,48.09,940000.0,35.7685,35.9595,35.2985,35.3205,940000.0
2014-02-19 12:00:00,48.08,48.39,47.84,48.22,498500.0,35.3132,35.5408,35.1369,35.416,498500.0
2014-02-19 12:30:00,48.26,48.28,47.83,48.13,258500.0,35.4454,35.4601,35.1295,35.3499,258500.0
2014-02-19 13:00:00,48.15,48.2,48.0,48.18,209500.0,35.3646,35.4013,35.2544,35.3866,209500.0
2014-02-19 13:30:00,48.19,48.34,47.86,48.0,368500.0,35.3939,35.5041,35.1516,35.2544,368500.0
2014-02-19 14:00:00,47.99,48.18,47.6,48.1,343000.0,35.2471,35.3866,34.9606,35.3278,343000.0
2014-02-19 14:30:00,48.1,48.1,47.57,47.65,294500.0,35.3278,35.3278,34.9386,34.9973,294500.0
2014-02-19 15:00:00,47.65,47.65,47.41,47.55,601500.0,34.9973,34.9973,34.8211,34.9239,601500.0
2014-02-19 15:30:00,47.53,47.93,47.29,47.6,1171500.0,34.9092,35.203,34.7329,34.9606,1171500.0
2014-02-20 09:30:00,47.88,48.35,47.7,47.9,559000.0,35.1663,35.5115,35.0341,35.181,559000.0
2014-02-20 10:00:00,47.9,48.2,47.69,47.79,518500.0,35.181,35.4013,35.0267,35.1002,518500.0
2014-02-20 10:30:00,47.79,48.22,47.75,47.97,426000.0,35.1002,35.416,35.0708,35.2324,426000.0
2014-02-20 11:00:00,48.01,48.23,47.96,48.02,242500.0,35.2617,35.4233,35.225,35.2691,242500.0
2014-02-20 11:30:00,48.02,48.06,47.85,47.87,142500.0,35.2691,35.2985,35.1442,35.1589,142500.0
2014-02-20 12:00:00,47.89,47.93,47.77,47.93,79500.0,35.1736,35.203,35.0855,35.203,79500.0
2014-02-20 12:30:00,47.92,48.03,47.81,47.85,132000.0,35.1956,35.2764,35.1149,35.1442,132000.0
2014-02-20 13:00:00,47.8,47.9,47.75,47.75,116500.0,35.1075,35.181,35.0708,35.0708,116500.0
2014-02-20 13:30:00,47.78,47.86,47.74,47.82,155500.0,35.0928,35.1516,35.0634,35.1222,155500.0
2014-02-20 14:00:00,47.8,47.97,47.77,47.91,223000.0,35.1075,35.2324,35.0855,35.1883,223000.0
2014-02-20 14:30:00,47.91,48.05,47.83,48.05,267500.0,35.1883,35.2911,35.1295,35.2911,267500.0
2014-02-20 15:00:00,48.05,48.2,48.02,48.15,290500.0,35.2911,35.4013,35.2691,35.3646,290500.0
2014-02-20 15:30:00,48.14,48.27,48.14,48.16,616500.0,35.3572,35.4527,35.3572,35.3719,616500.0
2014-02-21 09:30:00,48.24,48.47,47.91,48.03,365500.0,35.4307,35.5996,35.1883,35.2764,365500.0
2014-02-21 10:00:00,48.06,48.3,48.0,48.21,384500.0,35.2985,35.4747,35.2544,35.4086,384500.0
2014-02-21 10:30:00,48.23,48.57,48.23,48.52,354500.0,35.4233,35.673,35.4233,35.6363,354500.0
2014-02-21 11:00:00,48.51,48.56,48.33,48.55,292000.0,35.629,35.6657,35.4968,35.6584,292000.0
2014-02-21 11:30:00,48.55,48.64,48.46,48.46,169000.0,35.6584,35.7245,35.5923,35.5923,169000.0
2014-02-21 12:00:00,48.46,48.63,48.46,48.52,182500.0,35.5923,35.7171,35.5923,35.6363,182500.0
2014-02-21 12:30:00,48.53,48.81,48.5,48.74,213000.0,35.6437,35.8493,35.6216,35.7979,213000.0
2014-02-21 13:00:00,48.74,48.83,48.7,48.81,236000.0,35.7979,35.864,35.7685,35.8493,236000.0
2014-02-21 13:30:00,48.81,48.88,48.75,48.81,296500.0,35.8493,35.9007,35.8053,35.8493,296500.0
2014-02-21 14:00:00,48.8,48.81,48.67,48.78,236500.0,35.842,35.8493,35.7465,35.8273,236500.0
2014-02-21 14:30:00,48.75,48.81,48.66,48.76,459000.0,35.8053,35.8493,35.7391,35.8126,459000.0
2014-02-21 15:00:00,48.77,48.86,48.77,48.85,288500.0,35.8199,35.886,35.8199,35.8787,288500.0
2014-02-21 15:30:00,48.84,48.86,48.59,48.59,697500.0,35.8714,35.886,35.6877,35.6877,697500.0
2014-02-24 09:30:00,48.44,49.08,48.44,49.0,492000.0,35.5776,36.0476,35.5776,35.9889,492000.0
2014-02-24 10:00:00,49.02,49.2,48.85,48.93,563500.0,36.0036,36.1358,35.8787,35.9375,563500.0
2014-02-24 10:30:00,48.93,49.0,48.79,48.96,633000.0,35.9375,35.9889,35.8346,35.9595,633000.0
2014-02-24 11:00:00,48.96,48.97,48.74,48.86,312500.0,35.9595,35.9668,35.7979,35.886,312500.0
2014-02-24 11:30:00,48.86,48.87,48.73,48.78,343000.0,35.886,35.8934,35.7906,35.8273,343000.0
2014-02-24 12:00:00,48.8,48.96,48.8,48.88,302500.0,35.842,35.9595,35.842,35.9007,302500.0
2014-02-24 12:30:00,48.88,48.94,48.82,48.89,240500.0,35.9007,35.9448,35.8567,35.9081,240500.0
2014-02-24 13:00:00,48.87,48.91,48.69,48.69,237000.0,35.8934,35.9228,35.7612,35.7612,237000.0
2014-02-24 13:30:00,48.67,48.77,48.57,48.66,239500.0,35.7465,35.8199,35.673,35.7391,239500.0
2014-02-24 14:00:00,48.64,48.95,48.63,48.92,353000.0,35.7245,35.9521,35.7171,35.9301,353000.0
2014-02-24 14:30:00,48.91,48.91,48.72,48.72,337500.0,35.9228,35.9228,35.7832,35.7832,337500.0
2014-02-24 15:00:00,48.72,48.82,48.7,48.74,406000.0,35.7832,35.8567,35.7685,35.7979,406000.0
2014-02-24 15:30:00,48.75,48.77,48.56,48.56,712000.0,35.8053,35.8199,35.6657,35.6657,712000.0
2014-02-25 09:30:00,48.57,49.0,48.57,48.82,406500.0,35.673,35.9889,35.673,35.8567,406500.0
2014-02-25 10:00:00,48.8,49.05,48.71,48.77,438500.0,35.842,36.0256,35.7759,35.8199,438500.0
2014-02-25 10:30:00,48.82,48.85,48.65,48.8,536500.0,35.8567,35.8787,35.7318,35.842,536500.0
2014-02-25 11:00:00,48.81,48.84,48.63,48.72,383500.0,35.8493,35.8714,35.7171,35.7832,383500.0
2014-02-25 11:30:00,48.71,48.74,48.57,48.59,106000.0,35.7759,35.7979,35.673,35.6877,106000.0
2014-02-25 12:00:00,48.61,48.66,48.55,48.64,107000.0,35.7024,35.7391,35.6584,35.7245,107000.0
2014-02-25 12:30:00,48.63,48.76,48.58,48.75,88000.0,35.7171,35.8126,35.6804,35.8053,88000.0
2014-02-25 13:00:00,48.75,48.88,48.75,48.86,109500.0,35.8053,35.9007,35.8053,35.886,109500.0
2014-02-25 13:30:00,48.82,48.83,48.72,48.78,125500.0,35.8567,35.864,35.7832,35.8273,125500.0
2014-02-25 14:00:00,48.8,48.81,48.66,48.74,126500.0,35.842,35.8493,35.7391,35.7979,126500.0
2014-02-25 14:30:00,48.76,48.8,48.65,48.71,111500.0,35.8126,35.842,35.7318,35.7759,111500.0
2014-02-25 15:00:00,48.69,48.74,48.61,48.71,220500.0,35.7612,35.7979,35.7024,35.7759,220500.0
2014-02-25 15:30:00,48.68,48.69,48.55,48.58,405000.0,35.7538,35.7612,35.6584,35.6804,405000.0
2014-02-26 09:30:00,48.74,49.12,48.53,48.85,203500.0,35.7979,36.077,35.6437,35.8787,203500.0
2014-02-26 10:00:00,48.9,49.0,48.7,49.0,164500.0,35.9154,35.9889,35.7685,35.9889,164500.0
2014-02-26 10:30:00,49.03,49.08,48.77,48.88,214500.0,36.0109,36.0476,35.8199,35.9007,214500.0
2014-02-26 11:00:00,48.88,48.97,48.8,48.97,304000.0,35.9007,35.9668,35.842,35.9668,304000.0
2014-02-26 11:30:00,48.94,49.04,48.86,49.04,142500.0,35.9448,36.0182,35.886,36.0182,142500.0
2014-02-26 12:00:00,49.03,49.13,48.97,49.09,132000.0,36.0109,36.0843,35.9668,36.055,132000.0
2014-02-26 12:30:00,49.1,49.16,49.02,49.08,127000.0,36.0623,36.1064,36.0036,36.0476,127000.0
2014-02-26 13:00:00,49.08,49.13,49.04,49.13,154500.0,36.0476,36.0843,36.0182,36.0843,154500.0
2014-02-26 13:30:00,49.13,49.17,49.0,49.04,184500.0,36.0843,36.1137,35.9889,36.0182,184500.0
2014-02-26 14:00:00,49.03,49.07,48.83,48.87,163000.0,36.0109,36.0403,35.864,35.8934,163000.0
2014-02-26 14:30:00,48.83,48.92,48.8,48.87,140000.0,35.864,35.9301,35.842,35.8934,140000.0
2014-02-26 15:00:00,48.84,48.87,48.75,48.82,154000.0,35.8714,35.8934,35.8053,35.8567,154000.0
2014-02-26 15:30:00,48.83,48.93,48.83,48.86,270500.0,35.864,35.9375,35.864,35.886,270500.0
2014-02-27 09:30:00,48.61,49.28,48.57,49.01,309500.0,35.7024,36.1945,35.673,35.9962,309500.0
2014-02-27 10:00:00,49.08,49.29,49.04,49.17,247500.0,36.0476,36.2019,36.0182,36.1137,247500.0
2014-02-27 10:30:00,49.19,49.37,49.14,49.27,254000.0,36.1284,36.2606,36.0917,36.1872,254000.0
2014-02-27 11:00:00,49.26,49.47,49.23,49.42,268000.0,36.1798,36.3341,36.1578,36.2973,268000.0
2014-02-27 11:30:00,49.4,49.47,49.32,49.43,384500.0,36.2827,36.3341,36.2239,36.3047,384500.0
2014-02-27 12:00:00,49.44,49.49,49.33,49.46,194000.0,36.312,36.3488,36.2312,36.3267,194000.0
2014-02-27 12:30:00,49.46,49.48,49.36,49.48,97000.0,36.3267,36.3414,36.2533,36.3414,97000.0
2014-02-27 13:00:00,49.48,49.57,49.44,49.55,199000.0,36.3414,36.4075,36.312,36.3928,199000.0
2014-02-27 13:30:00,49.55,49.6,49.51,49.59,172000.0,36.3928,36.4295,36.3634,36.4222,172000.0
2014-02-27 14:00:00,49.59,49.61,49.55,49.58,234500.0,36.4222,36.4369,36.3928,36.4149,234500.0
2014-02-27 14:30:00,49.58,49.83,49.57,49.79,295500.0,36.4149,36.5985,36.4075,36.5691,295500.0
2014-02-27 15:00:00,49.78,49.93,49.76,49.89,555000.0,36.5618,36.6719,36.5471,36.6425,555000.0
2014-02-27 15:30:00,49.89,49.91,49.68,49.8,664000.0,36.6425,36.6572,36.4883,36.5764,664000.0
2014-02-28 09:30:00,50.0,50.25,49.82,50.02,620000.0,36.7233,36.907,36.5911,36.738,620000.0
2014-02-28 10:00:00,50.06,50.12,49.91,50.03,360000.0,36.7674,36.8115,36.6572,36.7454,360000.0
2014-02-28 10:30:00,50.03,50.08,49.9,49.99,366500.0,36.7454,36.7821,36.6499,36.716,366500.0
2014-02-28 11:00:00,49.99,50.04,49.91,49.92,320000.0,36.716,36.7527,36.6572,36.6646,320000.0
2014-02-28 11:30:00,49.95,50.06,49.95,50.03,196000.0,36.6866,36.7674,36.6866,36.7454,196000.0
2014-02-28 12:00:00,50.03,50.12,50.0,50.12,103000.0,36.7454,36.8115,36.7233,36.8115,103000.0
2014-02-28 12:30:00,50.12,50.15,50.06,50.08,84500.0,36.8115,36.8335,36.7674,36.7821,84500.0
2014-02-28 13:00:00,50.08,50.17,50.0,50.07,261000.0,36.7821,36.8482,36.7233,36.7747,261000.0
2014-02-28 13:30:00,50.08,50.09,49.93,50.01,146500.0,36.7821,36.7894,36.6719,36.7307,146500.0
2014-02-28 14:00:00,50.0,50.05,49.99,50.02,195500.0,36.7233,36.7601,36.716,36.738,195500.0
2014-02-28 14:30:00,50.01,50.08,50.0,50.02,169500.0,36.7307,36.7821,36.7233,36.738,169500.0
2014-02-28 15:00:00,50.02,50.18,49.9,50.08,517000.0,36.738,36.8555,36.6499,36.7821,517000.0
2014-02-28 15:30:00,50.06,50.26,50.06,50.18,465500.0,36.7674,36.9143,36.7674,36.8555,465500.0
2014-03-03 09:30:00,50.59,51.4,50.51,50.87,969000.0,37.1567,37.7516,37.0979,37.3623,969000.0
2014-03-03 10:00:00,50.91,51.19,50.88,50.96,458500.0,37.3917,37.5973,37.3697,37.4284,458500.0
2014-03-03 10:30:00,51.0,51.04,50.8,50.82,418000.0,37.4578,37.4872,37.3109,37.3256,418000.0
2014-03-03 11:00:00,50.8,50.87,50.54,50.86,452000.0,37.3109,37.3623,37.1199,37.355,452000.0
2014-03-03 11:30:00,50.86,50.93,50.75,50.76,214500.0,37.355,37.4064,37.2742,37.2815,214500.0
2014-03-03 12:00:00,50.77,50.93,50.72,50.84,280000.0,37.2889,37.4064,37.2521,37.3403,280000.0
2014-03-03 12:30:00,50.87,50.94,50.83,50.86,307500.0,37.3623,37.4137,37.3329,37.355,307500.0
2014-03-03 13:00:00,50.86,51.16,50.86,51.13,607500.0,37.355,37.5753,37.355,37.5533,607500.0
2014-03-03 13:30:00,51.11,51.15,51.05,51.11,207500.0,37.5386,37.568,37.4945,37.5386,207500.0
2014-03-03 14:00:00,51.15,51.19,51.0,51.0,295500.0,37.568,37.5973,37.4578,37.4578,295500.0
2014-03-03 14:30:00,51.0,51.16,50.96,51.12,270500.0,37.4578,37.5753,37.4284,37.5459,270500.0
2014-03-03 15:00:00,51.11,51.13,50.99,51.13,404000.0,37.5386,37.5533,37.4505,37.5533,404000.0
2014-03-03 15:30:00,51.11,51.23,51.1,51.16,741500.0,37.5386,37.6267,37.5312,37.5753,741500.0
2014-03-04 09:30:00,51.5,51.5,50.72,50.97,510500.0,37.825,37.825,37.2521,37.4358,510500.0
2014-03-04 10:00:00,51.01,51.18,50.9,51.02,398500.0,37.4651,37.59,37.3844,37.4725,398500.0
2014-03-04 10:30:00,51.05,51.4,50.99,51.3,204500.0,37.4945,37.7516,37.4505,37.6781,204500.0
2014-03-04 11:00:00,51.26,51.49,51.26,51.41,337000.0,37.6488,37.8177,37.6488,37.7589,337000.0
2014-03-04 11:30:00,51.4,51.49,51.39,51.43,200000.0,37.7516,37.8177,37.7442,37.7736,200000.0
2014-03-04 12:00:00,51.42,51.66,51.42,51.66,191500.0,37.7663,37.9425,37.7663,37.9425,191500.0
2014-03-04 12:30:00,51.65,51.67,51.55,51.65,257500.0,37.9352,37.9499,37.8618,37.9352,257500.0
2014-03-04 13:00:00,51.63,51.74,51.63,51.72,158000.0,37.9205,38.0013,37.9205,37.9866,158000.0
2014-03-04 13:30:00,51.71,51.81,51.65,51.77,323000.0,37.9793,38.0527,37.9352,38.0233,323000.0
2014-03-04 14:00:00,51.77,51.77,51.6,51.66,675000.0,38.0233,38.0233,37.8985,37.9425,675000.0
2014-03-04 14:30:00,51.65,51.7,51.51,51.59,495500.0,37.9352,37.9719,37.8324,37.8911,495500.0
2014-03-04 15:00:00,51.57,51.71,51.57,51.68,609500.0,37.8764,37.9793,37.8764,37.9572,609500.0
2014-03-04 15:30:00,51.66,51.67,51.37,51.4,814000.0,37.9425,37.9499,37.7296,37.7516,814000.0
2014-03-05 09:30:00,51.42,51.8,50.96,51.64,259500.0,37.7663,38.0454,37.4284,37.9279,259500.0
2014-03-05 10:00:00,51.64,51.76,51.39,51.76,406500.0,37.9279,38.016,37.7442,38.016,406500.0
2014-03-05 10:30:00,51.74,51.93,51.7,51.84,398500.0,38.0013,38.1409,37.9719,38.0748,398500.0
2014-03-05 11:00:00,51.84,52.22,51.84,52.13,274000.0,38.0748,38.3538,38.0748,38.2877,274000.0
2014-03-05 11:30:00,52.12,52.12,51.89,51.9,188500.0,38.2804,38.2804,38.1115,38.1188,188500.0
2014-03-05 12:00:00,51.91,51.97,51.84,51.88,195500.0,38.1262,38.1702,38.0748,38.1041,195500.0
2014-03-05 12:30:00,51.86,52.1,51.85,52.09,148500.0,38.0894,38.2657,38.0821,38.2584,148500.0
2014-03-05 13:00:00,52.08,52.64,52.08,52.64,304500.0,38.251,38.6623,38.251,38.6623,304500.0
2014-03-05 13:30:00,52.62,52.91,52.56,52.89,655500.0,38.6476,38.8606,38.6036,38.8459,655500.0
2014-03-05 14:00:00,52.86,52.89,52.6,52.65,356500.0,38.8239,38.8459,38.6329,38.6697,356500.0
2014-03-05 14:30:00,52.65,52.77,52.58,52.6,225000.0,38.6697,38.7578,38.6183,38.6329,225000.0
2014-03-05 15:00:00,52.58,52.62,52.43,52.49,335000.0,38.6183,38.6476,38.5081,38.5522,335000.0
2014-03-05 15:30:00,52.5,52.59,52.47,52.56,652500.0,38.5595,38.6256,38.5375,38.6036,652500.0
2014-03-06 09:30:00,52.41,52.97,52.22,52.69,318500.0,38.4934,38.9047,38.3538,38.699,318500.0
2014-03-06 10:00:00,52.68,52.83,52.47,52.74,281000.0,38.6917,38.8019,38.5375,38.7358,281000.0
2014-03-06 10:30:00,52.75,52.94,52.75,52.9,257500.0,38.7431,38.8827,38.7431,38.8533,257500.0
2014-03-06 11:00:00,52.91,52.96,52.86,52.88,190500.0,38.8606,38.8974,38.8239,38.8386,190500.0
2014-03-06 11:30:00,52.88,53.15,52.81,53.07,409500.0,38.8386,39.0369,38.7872,38.9781,409500.0
2014-03-06 12:00:00,53.05,53.17,53.03,53.14,188000.0,38.9635,39.0516,38.9488,39.0296,188000.0
2014-03-06 12:30:00,53.14,53.17,53.0,53.12,188500.0,39.0296,39.0516,38.9267,39.0149,188500.0
2014-03-06 13:00:00,53.13,53.16,52.98,52.98,140000.0,39.0222,39.0442,38.912,38.912,140000.0
2014-03-06 13:30:00,52.98,53.02,52.82,52.84,165500.0,38.912,38.9414,38.7945,38.8092,165500.0
2014-03-06 14:00:00,52.82,52.99,52.82,52.95,221500.0,38.7945,38.9194,38.7945,38.89,221500.0
2014-03-06 14:30:00,52.95,53.03,52.91,52.98,156500.0,38.89,38.9488,38.8606,38.912,156500.0
2014-03-06 15:00:00,52.98,52.99,52.91,52.99,250500.0,38.912,38.9194,38.8606,38.9194,250500.0
2014-03-06 15:30:00,52.99,53.02,52.81,52.83,557500.0,38.9194,38.9414,38.7872,38.8019,557500.0
2014-03-07 09:30:00,52.92,53.55,52.5,52.5,655000.0,38.868,39.3307,38.5595,38.5595,655000.0
2014-03-07 10:00:00,52.59,53.05,52.49,52.68,524000.0,38.6256,38.9635,38.5522,38.6917,524000.0
2014-03-07 10:30:00,52.7,52.75,52.42,52.56,351000.0,38.7064,38.7431,38.5007,38.6036,351000.0
2014-03-07 11:00:00,52.54,52.56,52.22,52.22,432500.0,38.5889,38.6036,38.3538,38.3538,432500.0
2014-03-07 11:30:00,52.22,52.61,52.2,52.61,260500.0,38.3538,38.6403,38.3392,38.6403,260500.0
2014-03-07 12:00:00,52.63,52.72,52.55,52.68,170000.0,38.655,38.7211,38.5962,38.6917,170000.0
2014-03-07 12:30:00,52.69,52.7,52.59,52.63,174500.0,38.699,38.7064,38.6256,38.655,174500.0
2014-03-07 13:00:00,52.62,52.7,52.52,52.66,150500.0,38.6476,38.7064,38.5742,38.677,150500.0
2014-03-07 13:30:00,52.62,52.71,52.62,52.69,217500.0,38.6476,38.7137,38.6476,38.699,217500.0
2014-03-07 14:00:00,52.68,52.69,52.4,52.42,275500.0,38.6917,38.699,38.4861,38.5007,275500.0
2014-03-07 14:30:00,52.44,52.44,52.15,52.16,308500.0,38.5154,38.5154,38.3024,38.3098,308500.0
2014-03-07 15:00:00,52.18,52.2,51.98,52.18,804500.0,38.3245,38.3392,38.1776,38.3245,804500.0
2014-03-07 15:30:00,52.17,52.21,52.06,52.19,934500.0,38.3171,38.3465,38.2363,38.3318,934500.0
2014-03-10 09:30:00,52.18,52.37,52.0,52.15,339000.0,38.3245,38.464,38.1923,38.3024,339000.0
2014-03-10 10:00:00,52.1,52.1,51.53,51.82,507000.0,38.2657,38.2657,37.8471,38.0601,507000.0
2014-03-10 10:30:00,51.81,52.28,51.78,52.17,277500.0,38.0527,38.3979,38.0307,38.3171,277500.0
2014-03-10 11:00:00,52.14,52.43,51.99,52.37,230500.0,38.2951,38.5081,38.1849,38.464,230500.0
2014-03-10 11:30:00,52.34,52.54,52.3,52.51,230500.0,38.442,38.5889,38.4126,38.5668,230500.0
2014-03-10 12:00:00,52.52,52.84,52.43,52.77,482000.0,38.5742,38.8092,38.5081,38.7578,482000.0
2014-03-10 12:30:00,52.77,52.93,52.69,52.82,310000.0,38.7578,38.8753,38.699,38.7945,310000.0
2014-03-10 13:00:00,52.76,52.8,52.64,52.66,138500.0,38.7505,38.7798,38.6623,38.677,138500.0
2014-03-10 13:30:00,52.64,52.73,52.52,52.7,107000.0,38.6623,38.7284,38.5742,38.7064,107000.0
2014-03-10 14:00:00,52.7,53.0,52.7,53.0,199500.0,38.7064,38.9267,38.7064,38.9267,199500.0
2014-03-10 14:30:00,53.01,53.13,52.96,53.08,171000.0,38.9341,39.0222,38.8974,38.9855,171000.0
2014-03-10 15:00:00,53.08,53.12,52.85,52.95,193000.0,38.9855,39.0149,38.8166,38.89,193000.0
2014-03-10 15:30:00,52.97,53.01,52.86,52.91,471500.0,38.9047,38.9341,38.8239,38.8606,471500.0
2014-03-11 09:30:00,52.85,52.85,52.27,52.5,300000.0,38.8166,38.8166,38.3906,38.5595,300000.0
2014-03-11 10:00:00,52.46,52.73,52.43,52.64,413500.0,38.5301,38.7284,38.5081,38.6623,413500.0
2014-03-11 10:30:00,52.59,52.76,52.41,52.41,330000.0,38.6256,38.7505,38.4934,38.4934,330000.0
2014-03-11 11:00:00,52.4,52.5,52.25,52.31,283000.0,38.4861,38.5595,38.3759,38.42,283000.0
2014-03-11 11:30:00,52.32,52.34,51.71,51.86,369000.0,38.4273,38.442,37.9793,38.0894,369000.0
2014-03-11 12:00:00,51.85,52.11,51.85,52.08,293000.0,38.0821,38.2731,38.0821,38.251,293000.0
2014-03-11 12:30:00,52.05,52.13,51.98,52.04,233000.0,38.229,38.2877,38.1776,38.2216,233000.0
2014-03-11 13:00:00,52.04,52.19,51.94,51.94,175500.0,38.2216,38.3318,38.1482,38.1482,175500.0
2014-03-11 13:30:00,51.94,52.01,51.87,51.95,224000.0,38.1482,38.1996,38.0968,38.1555,224000.0
2014-03-11 14:00:00,51.94,51.96,51.69,51.7,375500.0,38.1482,38.1629,37.9646,37.9719,375500.0
2014-03-11 14:30:00,51.68,51.72,51.56,51.6,307500.0,37.9572,37.9866,37.8691,37.8985,307500.0
2014-03-11 15:00:00,51.59,51.66,51.53,51.61,423500.0,37.8911,37.9425,37.8471,37.9058,423500.0
2014-03-11 15:30:00,51.61,51.63,51.49,51.54,776500.0,37.9058,37.9205,37.8177,37.8544,776500.0
2014-03-12 09:30:00,51.03,51.4,50.36,50.69,737000.0,37.4798,37.7516,36.9877,37.2301,737000.0
2014-03-12 10:00:00,50.68,50.81,50.39,50.4,558500.0,37.2228,37.3183,37.0098,37.0171,558500.0
2014-03-12 10:30:00,50.4,50.67,50.4,50.67,403500.0,37.0171,37.2154,37.0171,37.2154,403500.0
2014-03-12 11:00:00,50.66,50.8,50.63,50.74,363500.0,37.2081,37.3109,37.186,37.2668,363500.0
2014-03-12 11:30:00,50.77,50.77,50.58,50.58,340500.0,37.2889,37.2889,37.1493,37.1493,340500.0
2014-03-12 12:00:00,50.57,50.61,50.47,50.48,329500.0,37.142,37.1714,37.0685,37.0759,329500.0
2014-03-12 12:30:00,50.52,50.53,50.4,50.51,289500.0,37.1053,37.1126,37.0171,37.0979,289500.0
2014-03-12 13:00:00,50.48,50.51,50.41,50.45,258000.0,37.0759,37.0979,37.0245,37.0538,258000.0
2014-03-12 13:30:00,50.45,50.66,50.4,50.66,431500.0,37.0538,37.2081,37.0171,37.2081,431500.0
2014-03-12 14:00:00,50.65,50.9,50.65,50.89,248000.0,37.2007,37.3844,37.2007,37.377,248000.0
2014-03-12 14:30:00,50.91,51.0,50.82,50.96,215000.0,37.3917,37.4578,37.3256,37.4284,215000.0
2014-03-12 15:00:00,50.96,51.09,50.94,51.02,317000.0,37.4284,37.5239,37.4137,37.4725,317000.0
2014-03-12 15:30:00,51.01,51.2,51.0,51.13,819000.0,37.4651,37.6047,37.4578,37.5533,819000.0
2014-03-13 09:30:00,51.3,51.49,51.05,51.13,391000.0,37.6781,37.8177,37.4945,37.5533,391000.0
2014-03-13 10:00:00,51.13,51.19,50.82,50.93,387500.0,37.5533,37.5973,37.3256,37.4064,387500.0
2014-03-13 10:30:00,50.93,50.99,50.51,50.51,282000.0,37.4064,37.4505,37.0979,37.0979,282000.0
2014-03-13 11:00:00,50.58,50.69,50.52,50.56,311000.0,37.1493,37.2301,37.1053,37.1346,311000.0
2014-03-13 11:30:00,50.6,50.68,50.5,50.5,284000.0,37.164,37.2228,37.0906,37.0906,284000.0
2014-03-13 12:00:00,50.54,50.55,50.28,50.32,217000.0,37.1199,37.1273,36.929,36.9584,217000.0
2014-03-13 12:30:00,50.33,50.36,50.2,50.28,305500.0,36.9657,36.9877,36.8702,36.929,305500.0
2014-03-13 13:00:00,50.24,50.27,50.09,50.25,401500.0,36.8996,36.9216,36.7894,36.907,401500.0
2014-03-13 13:30:00,50.27,50.43,50.14,50.43,268000.0,36.9216,37.0392,36.8262,37.0392,268000.0
2014-03-13 14:00:00,50.43,50.46,50.27,50.37,205000.0,37.0392,37.0612,36.9216,36.9951,205000.0
2014-03-13 14:30:00,50.39,50.4,50.3,50.33,167000.0,37.0098,37.0171,36.9437,36.9657,167000.0
2014-03-13 15:00:00,50.33,50.35,50.11,50.22,324500.0,36.9657,36.9804,36.8041,36.8849,324500.0
2014-03-13 15:30:00,50.24,50.46,50.22,50.3,501000.0,36.8996,37.0612,36.8849,36.9437,501000.0
2014-03-14 09:30:00,50.2,50.25,49.99,50.1,673500.0,36.8702,36.907,36.716,36.7968,673500.0
2014-03-14 10:00:00,50.12,50.4,50.11,50.23,300500.0,36.8115,37.0171,36.8041,36.8923,300500.0
2014-03-14 10:30:00,50.27,50.29,50.14,50.2,225000.0,36.9216,36.9363,36.8262,36.8702,225000.0
2014-03-14 11:00:00,50.21,50.27,50.08,50.14,541500.0,36.8776,36.9216,36.7821,36.8262,541500.0
2014-03-14 11:30:00,50.14,50.4,50.14,50.31,434000.0,36.8262,37.0171,36.8262,36.951,434000.0
2014-03-14 12:00:00,50.39,50.4,50.2,50.23,327500.0,37.0098,37.0171,36.8702,36.8923,327500.0
2014-03-14 12:30:00,50.23,50.38,50.21,50.26,118500.0,36.8923,37.0024,36.8776,36.9143,118500.0
2014-03-14 13:00:00,50.31,50.33,50.2,50.28,80500.0,36.951,36.9657,36.8702,36.929,80500.0
2014-03-14 13:30:00,50.28,50.3,50.12,50.26,189000.0,36.929,36.9437,36.8115,36.9143,189000.0
2014-03-14 14:00:00,50.31,50.5,50.27,50.41,226500.0,36.951,37.0906,36.9216,37.0245,226500.0
2014-03-14 14:30:00,50.43,50.55,50.43,50.46,185500.0,37.0392,37.1273,37.0392,37.0612,185500.0
2014-03-14 15:00:00,50.46,50.51,50.38,50.41,194500.0,37.0612,37.0979,37.0024,37.0245,194500.0
2014-03-14 15:30:00,50.44,50.47,50.28,50.46,565500.0,37.0465,37.0685,36.929,37.0612,565500.0
2014-03-17 09:30:00,50.64,51.12,50.64,51.01,211500.0,37.1934,37.5459,37.1934,37.4651,211500.0
2014-03-17 10:00:00,51.01,51.07,50.62,50.62,263500.0,37.4651,37.5092,37.1787,37.1787,263500.0
2014-03-17 10:30:00,50.6,50.65,50.29,50.31,197500.0,37.164,37.2007,36.9363,36.951,197500.0
2014-03-17 11:00:00,50.34,50.51,50.26,50.29,262500.0,36.9731,37.0979,36.9143,36.9363,262500.0
2014-03-17 11:30:00,50.33,50.37,50.16,50.2,227000.0,36.9657,36.9951,36.8408,36.8702,227000.0
2014-03-17 12:00:00,50.2,50.23,50.14,50.19,175500.0,36.8702,36.8923,36.8262,36.8629,175500.0
2014-03-17 12:30:00,50.2,50.2,50.11,50.15,234500.0,36.8702,36.8702,36.8041,36.8335,234500.0
2014-03-17 13:00:00,50.2,50.23,50.11,50.2,93500.0,36.8702,36.8923,36.8041,36.8702,93500.0
2014-03-17 13:30:00,50.2,50.21,50.16,50.19,205000.0,36.8702,36.8776,36.8408,36.8629,205000.0
2014-03-17 14:00:00,50.19,50.29,50.15,50.28,131000.0,36.8629,36.9363,36.8335,36.929,131000.0
2014-03-17 14:30:00,50.29,50.45,50.29,50.36,142500.0,36.9363,37.0538,36.9363,36.9877,142500.0
2014-03-17 15:00:00,50.36,50.37,50.25,50.29,188000.0,36.9877,36.9951,36.907,36.9363,188000.0
2014-03-17 15:30:00,50.31,50.31,50.14,50.15,425000.0,36.951,36.951,36.8262,36.8335,425000.0
2014-03-18 09:30:00,50.2,50.6,50.18,50.48,185000.0,36.8702,37.164,36.8555,37.0759,185000.0
2014-03-18 10:00:00,50.53,50.72,50.39,50.72,223000.0,37.1126,37.2521,37.0098,37.2521,223000.0
2014-03-18 10:30:00,50.67,50.85,50.61,50.62,313000.0,37.2154,37.3476,37.1714,37.1787,313000.0
2014-03-18 11:00:00,50.62,50.66,50.5,50.55,107500.0,37.1787,37.2081,37.0906,37.1273,107500.0
2014-03-18 11:30:00,50.55,50.61,50.43,50.59,128500.0,37.1273,37.1714,37.0392,37.1567,128500.0
2014-03-18 12:00:00,50.63,50.68,50.54,50.57,81500.0,37.186,37.2228,37.1199,37.142,81500.0
2014-03-18 12:30:00,50.57,50.64,50.49,50.61,113500.0,37.142,37.1934,37.0832,37.1714,113500.0
2014-03-18 13:00:00,50.63,50.71,50.63,50.66,71500.0,37.186,37.2448,37.186,37.2081,71500.0
2014-03-18 13:30:00,50.68,50.69,50.61,50.66,91500.0,37.2228,37.2301,37.1714,37.2081,91500.0
2014-03-18 14:00:00,50.67,50.78,50.65,50.78,184000.0,37.2154,37.2962,37.2007,37.2962,184000.0
2014-03-18 14:30:00,50.79,50.89,50.75,50.86,287500.0,37.3036,37.377,37.2742,37.355,287500.0
2014-03-18 15:00:00,50.86,50.99,50.81,50.82,340500.0,37.355,37.4505,37.3183,37.3256,340500.0
2014-03-18 15:30:00,50.82,50.94,50.82,50.92,526500.0,37.3256,37.4137,37.3256,37.399,526500.0
2014-03-19 09:30:00,50.9,51.26,50.56,50.8,220000.0,37.3844,37.6488,37.1346,37.3109,220000.0
2014-03-19 10:00:00,50.79,50.94,50.72,50.77,225000.0,37.3036,37.4137,37.2521,37.2889,225000.0
2014-03-19 10:30:00,50.77,51.01,50.71,51.01,75500.0,37.2889,37.4651,37.2448,37.4651,75500.0
2014-03-19 11:00:00,51.0,51.08,50.85,50.88,107500.0,37.4578,37.5166,37.3476,37.3697,107500.0
2014-03-19 11:30:00,50.91,50.91,50.78,50.78,102500.0,37.3917,37.3917,37.2962,37.2962,102500.0
2014-03-19 12:00:00,50.77,50.89,50.68,50.68,79000.0,37.2889,37.377,37.2228,37.2228,79000.0
2014-03-19 12:30:00,50.7,50.8,50.67,50.79,84000.0,37.2375,37.3109,37.2154,37.3036,84000.0
2014-03-19 13:00:00,50.8,50.8,50.7,50.72,75000.0,37.3109,37.3109,37.2375,37.2521,75000.0
2014-03-19 13:30:00,50.72,50.76,50.65,50.75,98500.0,37.2521,37.2815,37.2007,37.2742,98500.0
2014-03-19 14:00:00,50.75,50.75,50.43,50.62,162500.0,37.2742,37.2742,37.0392,37.1787,162500.0
2014-03-19 14:30:00,50.63,50.69,50.56,50.6,119000.0,37.186,37.2301,37.1346,37.164,119000.0
2014-03-19 15:00:00,50.6,50.66,50.2,50.43,189500.0,37.164,37.2081,36.8702,37.0392,189500.0
2014-03-19 15:30:00,50.43,50.58,50.38,50.48,288000.0,37.0392,37.1493,37.0024,37.0759,288000.0
2014-03-20 09:30:00,50.33,50.68,50.23,50.38,279000.0,36.9657,37.2228,36.8923,37.0024,279000.0
2014-03-20 10:00:00,50.38,50.61,50.37,50.48,230500.0,37.0024,37.1714,36.9951,37.0759,230500.0
2014-03-20 10:30:00,50.53,50.6,50.19,50.21,148500.0,37.1126,37.164,36.8629,36.8776,148500.0
2014-03-20 11:00:00,50.21,50.22,49.98,50.03,189500.0,36.8776,36.8849,36.7086,36.7454,189500.0
2014-03-20 11:30:00,50.07,50.32,50.03,50.29,144500.0,36.7747,36.9584,36.7454,36.9363,144500.0
2014-03-20 12:00:00,50.26,50.3,50.18,50.2,118500.0,36.9143,36.9437,36.8555,36.8702,118500.0
2014-03-20 12:30:00,50.2,50.25,50.06,50.07,193000.0,36.8702,36.907,36.7674,36.7747,193000.0
2014-03-20 13:00:00,50.06,50.15,50.03,50.12,188000.0,36.7674,36.8335,36.7454,36.8115,188000.0
2014-03-20 13:30:00,50.13,50.19,50.08,50.15,109500.0,36.8188,36.8629,36.7821,36.8335,109500.0
2014-03-20 14:00:00,50.15,50.2,50.06,50.19,132000.0,36.8335,36.8702,36.7674,36.8629,132000.0
2014-03-20 14:30:00,50.19,50.19,50.07,50.18,159000.0,36.8629,36.8629,36.7747,36.8555,159000.0
2014-03-20 15:00:00,50.17,50.39,50.13,50.36,247000.0,36.8482,37.0098,36.8188,36.9877,247000.0
2014-03-20 15:30:00,50.35,50.38,50.25,50.29,309500.0,36.9804,37.0024,36.907,36.9363,309500.0
2014-03-21 09:30:00,50.74,51.19,50.5,51.09,568500.0,37.2668,37.5973,37.0906,37.5239,568500.0
2014-03-21 10:00:00,51.09,51.13,50.91,50.91,268000.0,37.5239,37.5533,37.3917,37.3917,268000.0
2014-03-21 10:30:00,50.91,51.16,50.9,51.1,157500.0,37.3917,37.5753,37.3844,37.5312,157500.0
2014-03-21 11:00:00,51.12,51.24,51.07,51.2,179000.0,37.5459,37.6341,37.5092,37.6047,179000.0
2014-03-21 11:30:00,51.21,51.25,51.11,51.19,140000.0,37.612,37.6414,37.5386,37.5973,140000.0
2014-03-21 12:00:00,51.18,51.23,51.17,51.21,133000.0,37.59,37.6267,37.5827,37.612,133000.0
2014-03-21 12:30:00,51.2,51.2,51.03,51.04,115500.0,37.6047,37.6047,37.4798,37.4872,115500.0
2014-03-21 13:00:00,51.02,51.05,50.89,50.9,120500.0,37.4725,37.4945,37.377,37.3844,120500.0
2014-03-21 13:30:00,50.92,51.0,50.82,50.88,116000.0,37.399,37.4578,37.3256,37.3697,116000.0
2014-03-21 14:00:00,50.87,51.0,50.83,50.88,148500.0,37.3623,37.4578,37.3329,37.3697,148500.0
2014-03-21 14:30:00,50.88,51.16,50.85,51.13,179500.0,37.3697,37.5753,37.3476,37.5533,179500.0
2014-03-21 15:00:00,51.14,51.15,50.97,51.08,200500.0,37.5606,37.568,37.4358,37.5166,200500.0
2014-03-21 15:30:00,51.07,51.08,50.87,50.88,823500.0,37.5092,37.5166,37.3623,37.3697,823500.0
2014-03-24 09:30:00,51.01,51.32,51.0,51.28,478000.0,37.4651,37.6928,37.4578,37.6635,478000.0
2014-03-24 10:00:00,51.24,51.26,50.57,50.73,282000.0,37.6341,37.6488,37.142,37.2595,282000.0
2014-03-24 10:30:00,50.66,50.66,50.33,50.35,277000.0,37.2081,37.2081,36.9657,36.9804,277000.0
2014-03-24 11:00:00,50.35,50.38,50.17,50.3,278500.0,36.9804,37.0024,36.8482,36.9437,278500.0
2014-03-24 11:30:00,50.3,50.37,50.23,50.26,240000.0,36.9437,36.9951,36.8923,36.9143,240000.0
2014-03-24 12:00:00,50.26,50.47,50.25,50.42,153500.0,36.9143,37.0685,36.907,37.0318,153500.0
2014-03-24 12:30:00,50.43,50.51,50.4,50.47,211000.0,37.0392,37.0979,37.0171,37.0685,211000.0
2014-03-24 13:00:00,50.44,50.54,50.4,50.49,140000.0,37.0465,37.1199,37.0171,37.0832,140000.0
2014-03-24 13:30:00,50.5,50.67,50.42,50.6,202500.0,37.0906,37.2154,37.0318,37.164,202500.0
2014-03-24 14:00:00,50.62,50.65,50.44,50.49,189000.0,37.1787,37.2007,37.0465,37.0832,189000.0
2014-03-24 14:30:00,50.48,50.52,50.4,50.43,209500.0,37.0759,37.1053,37.0171,37.0392,209500.0
2014-03-24 15:00:00,50.43,50.59,50.42,50.59,290500.0,37.0392,37.1567,37.0318,37.1567,290500.0
2014-03-24 15:30:00,50.62,50.75,50.52,50.56,638500.0,37.1787,37.2742,37.1053,37.1346,638500.0
2014-03-25 09:30:00,50.75,51.38,50.6,51.22,318000.0,37.2742,37.7369,37.164,37.6194,318000.0
2014-03-25 10:00:00,51.22,51.22,50.96,51.16,161000.0,37.6194,37.6194,37.4284,37.5753,161000.0
2014-03-25 10:30:00,51.12,51.14,50.94,50.96,181000.0,37.5459,37.5606,37.4137,37.4284,181000.0
2014-03-25 11:00:00,51.0,51.24,50.95,51.18,190000.0,37.4578,37.6341,37.4211,37.59,190000.0
2014-03-25 11:30:00,51.2,51.35,50.98,51.03,176500.0,37.6047,37.7149,37.4431,37.4798,176500.0
2014-03-25 12:00:00,51.0,51.03,50.8,50.87,175000.0,37.4578,37.4798,37.3109,37.3623,175000.0
2014-03-25 12:30:00,50.89,50.97,50.8,50.93,104000.0,37.377,37.4358,37.3109,37.4064,104000.0
2014-03-25 13:00:00,50.94,50.99,50.86,50.96,72000.0,37.4137,37.4505,37.355,37.4284,72000.0
2014-03-25 13:30:00,50.96,50.97,50.83,50.87,72500.0,37.4284,37.4358,37.3329,37.3623,72500.0
2014-03-25 14:00:00,50.88,50.99,50.85,50.85,90500.0,37.3697,37.4505,37.3476,37.3476,90500.0
2014-03-25 14:30:00,50.86,50.94,50.85,50.93,106500.0,37.355,37.4137,37.3476,37.4064,106500.0
2014-03-25 15:00:00,50.89,50.98,50.89,50.96,138500.0,37.377,37.4431,37.377,37.4284,138500.0
2014-03-25 15:30:00,50.97,51.09,50.91,50.95,316000.0,37.4358,37.5239,37.3917,37.4211,316000.0
2014-03-26 09:30:00,51.38,51.38,50.89,51.07,242000.0,37.7369,37.7369,37.377,37.5092,242000.0
2014-03-26 10:00:00,51.09,51.47,51.04,51.06,131000.0,37.5239,37.803,37.4872,37.5019,131000.0
2014-03-26 10:30:00,51.06,51.24,50.89,50.93,171500.0,37.5019,37.6341,37.377,37.4064,171500.0
2014-03-26 11:00:00,50.87,51.01,50.82,50.97,100000.0,37.3623,37.4651,37.3256,37.4358,100000.0
2014-03-26 11:30:00,50.97,50.97,50.73,50.84,102500.0,37.4358,37.4358,37.2595,37.3403,102500.0
2014-03-26 12:00:00,50.79,50.79,50.58,50.7,82500.0,37.3036,37.3036,37.1493,37.2375,82500.0
2014-03-26 12:30:00,50.65,50.83,50.65,50.67,59500.0,37.2007,37.3329,37.2007,37.2154,59500.0
2014-03-26 13:00:00,50.72,50.73,50.61,50.63,78500.0,37.2521,37.2595,37.1714,37.186,78500.0
2014-03-26 13:30:00,50.63,50.66,50.47,50.54,161000.0,37.186,37.2081,37.0685,37.1199,161000.0
2014-03-26 14:00:00,50.51,50.59,50.35,50.42,176500.0,37.0979,37.1567,36.9804,37.0318,176500.0
2014-03-26 14:30:00,50.44,50.47,50.32,50.45,145000.0,37.0465,37.0685,36.9584,37.0538,145000.0
2014-03-26 15:00:00,50.47,50.61,50.43,50.45,162500.0,37.0685,37.1714,37.0392,37.0538,162500.0
2014-03-26 15:30:00,50.45,50.54,50.3,50.32,399000.0,37.0538,37.1199,36.9437,36.9584,399000.0
2014-03-27 09:30:00,50.25,50.58,50.07,50.44,166500.0,36.907,37.1493,36.7747,37.0465,166500.0
2014-03-27 10:00:00,50.46,50.8,50.42,50.7,213500.0,37.0612,37.3109,37.0318,37.2375,213500.0
2014-03-27 10:30:00,50.69,50.84,50.67,50.71,174500.0,37.2301,37.3403,37.2154,37.2448,174500.0
2014-03-27 11:00:00,50.73,50.73,50.45,50.45,168500.0,37.2595,37.2595,37.0538,37.0538,168500.0
2014-03-27 11:30:00,50.44,50.47,50.37,50.4,291500.0,37.0465,37.0685,36.9951,37.0171,291500.0
2014-03-27 12:00:00,50.42,50.55,50.4,50.49,226500.0,37.0318,37.1273,37.0171,37.0832,226500.0
2014-03-27 12:30:00,50.5,50.67,50.47,50.67,102500.0,37.0906,37.2154,37.0685,37.2154,102500.0
2014-03-27 13:00:00,50.67,50.68,50.57,50.63,138500.0,37.2154,37.2228,37.142,37.186,138500.0
2014-03-27 13:30:00,50.62,50.63,50.49,50.5,118500.0,37.1787,37.186,37.0832,37.0906,118500.0
2014-03-27 14:00:00,50.49,50.7,50.47,50.69,258500.0,37.0832,37.2375,37.0685,37.2301,258500.0
2014-03-27 14:30:00,50.69,50.78,50.63,50.75,194500.0,37.2301,37.2962,37.186,37.2742,194500.0
2014-03-27 15:00:00,50.74,50.79,50.68,50.73,138000.0,37.2668,37.3036,37.2228,37.2595,138000.0
2014-03-27 15:30:00,50.75,51.01,50.73,50.94,747500.0,37.2742,37.4651,37.2595,37.4137,747500.0
2014-03-28 09:30:00,50.77,51.62,50.77,51.53,266500.0,37.2889,37.9132,37.2889,37.8471,266500.0
2014-03-28 10:00:00,51.5,51.77,51.46,51.46,296500.0,37.825,38.0233,37.7957,37.7957,296500.0
2014-03-28 10:30:00,51.48,51.79,51.48,51.77,158000.0,37.8103,38.038,37.8103,38.0233,158000.0
2014-03-28 11:00:00,51.78,51.78,51.59,51.62,113500.0,38.0307,38.0307,37.8911,37.9132,113500.0
2014-03-28 11:30:00,51.61,51.74,51.48,51.5,160000.0,37.9058,38.0013,37.8103,37.825,160000.0
2014-03-28 12:00:00,51.52,51.67,51.5,51.6,131000.0,37.8397,37.9499,37.825,37.8985,131000.0
2014-03-28 12:30:00,51.6,51.72,51.48,51.51,96500.0,37.8985,37.9866,37.8103,37.8324,96500.0
2014-03-28 13:00:00,51.48,51.55,51.41,51.51,119000.0,37.8103,37.8618,37.7589,37.8324,119000.0
2014-03-28 13:30:00,51.52,51.53,51.43,51.48,150000.0,37.8397,37.8471,37.7736,37.8103,150000.0
2014-03-28 14:00:00,51.49,51.58,51.4,51.58,137500.0,37.8177,37.8838,37.7516,37.8838,137500.0
2014-03-28 14:30:00,51.58,51.61,51.46,51.56,160500.0,37.8838,37.9058,37.7957,37.8691,160500.0
2014-03-28 15:00:00,51.55,51.62,51.49,51.6,258000.0,37.8618,37.9132,37.8177,37.8985,258000.0
2014-03-28 15:30:00,51.6,51.61,51.49,51.56,522500.0,37.8985,37.9058,37.8177,37.8691,522500.0
2014-03-31 09:30:00,51.62,51.82,50.81,51.14,552500.0,37.9132,38.0601,37.3183,37.5606,552500.0
2014-03-31 10:00:00,51.14,51.15,50.71,50.79,298000.0,37.5606,37.568,37.2448,37.3036,298000.0
2014-03-31 10:30:00,50.81,51.05,50.75,50.92,126500.0,37.3183,37.4945,37.2742,37.399,126500.0
2014-03-31 11:00:00,50.95,51.02,50.85,50.89,116500.0,37.4211,37.4725,37.3476,37.377,116500.0
2014-03-31 11:30:00,50.9,51.24,50.88,51.2,121500.0,37.3844,37.6341,37.3697,37.6047,121500.0
2014-03-31 12:00:00,51.21,52.07,51.21,51.65,532500.0,37.612,38.2437,37.612,37.9352,532500.0
2014-03-31 12:30:00,51.64,51.8,51.61,51.76,88000.0,37.9279,38.0454,37.9058,38.016,88000.0
2014-03-31 13:00:00,51.76,51.84,51.7,51.81,74500.0,38.016,38.0748,37.9719,38.0527,74500.0
2014-03-31 13:30:00,51.82,51.83,51.72,51.73,93500.0,38.0601,38.0674,37.9866,37.994,93500.0
2014-03-31 14:00:00,51.74,51.88,51.71,51.77,76000.0,38.0013,38.1041,37.9793,38.0233,76000.0
2014-03-31 14:30:00,51.79,52.13,51.77,52.08,229500.0,38.038,38.2877,38.0233,38.251,229500.0
2014-03-31 15:00:00,52.08,52.23,52.05,52.18,364000.0,38.251,38.3612,38.229,38.3245,364000.0
2014-03-31 15:30:00,52.17,52.26,52.12,52.17,623000.0,38.3171,38.3832,38.2804,38.3171,623000.0
2014-04-01 09:30:00,52.32,52.65,51.75,52.63,653000.0,38.4273,38.6697,38.0087,38.655,653000.0
2014-04-01 10:00:00,52.63,52.68,52.54,52.58,220000.0,38.655,38.6917,38.5889,38.6183,220000.0
2014-04-01 10:30:00,52.58,52.65,52.41,52.64,343000.0,38.6183,38.6697,38.4934,38.6623,343000.0
2014-04-01 11:00:00,52.64,52.87,52.63,52.82,415000.0,38.6623,38.8313,38.655,38.7945,415000.0
2014-04-01 11:30:00,52.81,53.03,52.61,52.63,476500.0,38.7872,38.9488,38.6403,38.655,476500.0
2014-04-01 12:00:00,52.6,52.77,52.56,52.75,193000.0,38.6329,38.7578,38.6036,38.7431,193000.0
2014-04-01 12:30:00,52.75,52.79,52.72,52.74,158500.0,38.7431,38.7725,38.7211,38.7358,158500.0
2014-04-01 13:00:00,52.73,52.77,52.64,52.74,198500.0,38.7284,38.7578,38.6623,38.7358,198500.0
2014-04-01 13:30:00,52.74,52.95,52.72,52.94,139500.0,38.7358,38.89,38.7211,38.8827,139500.0
2014-04-01 14:00:00,52.94,53.1,52.89,53.03,277500.0,38.8827,39.0002,38.8459,38.9488,277500.0
2014-04-01 14:30:00,53.02,53.06,52.98,53.01,176000.0,38.9414,38.9708,38.912,38.9341,176000.0
2014-04-01 15:00:00,53.02,53.23,52.99,53.17,334000.0,38.9414,39.0957,38.9194,39.0516,334000.0
2014-04-01 15:30:00,53.15,53.39,53.14,53.24,665500.0,39.0369,39.2132,39.0296,39.103,665500.0
2014-04-02 09:30:00,52.6,53.2,52.28,52.58,705500.0,38.6329,39.0736,38.3979,38.6183,705500.0
2014-04-02 10:00:00,52.58,53.04,52.58,52.97,332000.0,38.6183,38.9561,38.6183,38.9047,332000.0
2014-04-02 10:30:00,52.99,53.04,52.73,52.93,313500.0,38.9194,38.9561,38.7284,38.8753,313500.0
2014-04-02 11:00:00,52.91,53.04,52.9,53.0,249500.0,38.8606,38.9561,38.8533,38.9267,249500.0
2014-04-02 11:30:00,53.0,53.11,52.95,53.02,141000.0,38.9267,39.0075,38.89,38.9414,141000.0
2014-04-02 12:00:00,53.07,53.16,52.97,53.07,105500.0,38.9781,39.0442,38.9047,38.9781,105500.0
2014-04-02 12:30:00,53.07,53.2,53.07,53.18,100000.0,38.9781,39.0736,38.9781,39.0589,100000.0
2014-04-02 13:00:00,53.18,53.22,52.84,52.84,223500.0,39.0589,39.0883,38.8092,38.8092,223500.0
2014-04-02 13:30:00,52.84,52.84,52.73,52.82,220500.0,38.8092,38.8092,38.7284,38.7945,220500.0
2014-04-02 14:00:00,52.83,52.92,52.73,52.92,247000.0,38.8019,38.868,38.7284,38.868,247000.0
2014-04-02 14:30:00,52.91,53.05,52.89,53.02,169000.0,38.8606,38.9635,38.8459,38.9414,169000.0
2014-04-02 15:00:00,53.06,53.12,53.0,53.12,190000.0,38.9708,39.0149,38.9267,39.0149,190000.0
2014-04-02 15:30:00,53.14,53.38,53.05,53.09,744000.0,39.0296,39.2058,38.9635,38.9928,744000.0
2014-04-03 09:30:00,52.42,52.8,52.42,52.59,472000.0,38.5007,38.7798,38.5007,38.6256,472000.0
2014-04-03 10:00:00,52.6,52.62,52.45,52.49,323000.0,38.6329,38.6476,38.5228,38.5522,323000.0
2014-04-03 10:30:00,52.49,52.52,52.2,52.22,293000.0,38.5522,38.5742,38.3392,38.3538,293000.0
2014-04-03 11:00:00,52.22,52.22,51.94,52.0,294000.0,38.3538,38.3538,38.1482,38.1923,294000.0
2014-04-03 11:30:00,52.0,52.0,51.8,51.86,188000.0,38.1923,38.1923,38.0454,38.0894,188000.0
2014-04-03 12:00:00,51.87,51.99,51.78,51.94,142000.0,38.0968,38.1849,38.0307,38.1482,142000.0
2014-04-03 12:30:00,51.94,52.02,51.85,51.92,99500.0,38.1482,38.207,38.0821,38.1335,99500.0
2014-04-03 13:00:00,51.89,52.0,51.82,51.99,108500.0,38.1115,38.1923,38.0601,38.1849,108500.0
2014-04-03 13:30:00,52.0,52.12,51.96,52.05,147000.0,38.1923,38.2804,38.1629,38.229,147000.0
2014-04-03 14:00:00,52.05,52.08,51.92,51.94,116000.0,38.229,38.251,38.1335,38.1482,116000.0
2014-04-03 14:30:00,51.94,52.0,51.8,51.83,152500.0,38.1482,38.1923,38.0454,38.0674,152500.0
2014-04-03 15:00:00,51.84,52.0,51.8,51.96,238000.0,38.0748,38.1923,38.0454,38.1629,238000.0
2014-04-03 15:30:00,51.95,52.1,51.94,51.94,522500.0,38.1555,38.2657,38.1482,38.1482,522500.0
2014-04-04 09:30:00,52.2,52.37,51.74,51.86,280500.0,38.3392,38.464,38.0013,38.0894,280500.0
2014-04-04 10:00:00,51.84,52.11,51.82,51.94,282500.0,38.0748,38.2731,38.0601,38.1482,282500.0
2014-04-04 10:30:00,51.96,52.02,51.66,51.67,215000.0,38.1629,38.207,37.9425,37.9499,215000.0
2014-04-04 11:00:00,51.69,51.77,51.46,51.46,216000.0,37.9646,38.0233,37.7957,37.7957,216000.0
2014-04-04 11:30:00,51.5,51.56,51.26,51.41,151500.0,37.825,37.8691,37.6488,37.7589,151500.0
2014-04-04 12:00:00,51.45,51.55,51.3,51.5,200000.0,37.7883,37.8618,37.6781,37.825,200000.0
2014-04-04 12:30:00,51.5,51.54,51.22,51.27,186500.0,37.825,37.8544,37.6194,37.6561,186500.0
2014-04-04 13:00:00,51.27,51.36,51.2,51.24,132500.0,37.6561,37.7222,37.6047,37.6341,132500.0
2014-04-04 13:30:00,51.25,51.29,51.12,51.17,110000.0,37.6414,37.6708,37.5459,37.5827,110000.0
2014-04-04 14:00:00,51.15,51.18,50.98,51.09,166000.0,37.568,37.59,37.4431,37.5239,166000.0
2014-04-04 14:30:00,51.09,51.13,50.92,51.1,192500.0,37.5239,37.5533,37.399,37.5312,192500.0
2014-04-04 15:00:00,51.1,51.41,51.05,51.34,234000.0,37.5312,37.7589,37.4945,37.7075,234000.0
2014-04-04 15:30:00,51.35,51.37,51.11,51.13,562000.0,37.7149,37.7296,37.5386,37.5533,562000.0
2014-04-07 09:30:00,51.19,51.48,51.05,51.26,292500.0,37.5973,37.8103,37.4945,37.6488,292500.0
2014-04-07 10:00:00,51.35,51.36,50.9,50.9,177000.0,37.7149,37.7222,37.3844,37.3844,177000.0
2014-04-07 10:30:00,50.92,50.95,50.68,50.68,189500.0,37.399,37.4211,37.2228,37.2228,189500.0
2014-04-07 11:00:00,50.7,50.85,50.54,50.64,121000.0,37.2375,37.3476,37.1199,37.1934,121000.0
2014-04-07 11:30:00,50.66,50.68,50.36,50.37,124500.0,37.2081,37.2228,36.9877,36.9951,124500.0
2014-04-07 12:00:00,50.39,50.4,50.13,50.28,126500.0,37.0098,37.0171,36.8188,36.929,126500.0
2014-04-07 12:30:00,50.24,50.39,50.17,50.38,108500.0,36.8996,37.0098,36.8482,37.0024,108500.0
2014-04-07 13:00:00,50.34,50.44,50.24,50.39,117500.0,36.9731,37.0465,36.8996,37.0098,117500.0
2014-04-07 13:30:00,50.39,50.42,50.24,50.3,143500.0,37.0098,37.0318,36.8996,36.9437,143500.0
2014-04-07 14:00:00,50.27,50.29,50.18,50.18,151000.0,36.9216,36.9363,36.8555,36.8555,151000.0
2014-04-07 14:30:00,50.19,50.6,50.12,50.56,184500.0,36.8629,37.164,36.8115,37.1346,184500.0
2014-04-07 15:00:00,50.55,50.73,50.52,50.65,218500.0,37.1273,37.2595,37.1053,37.2007,218500.0
2014-04-07 15:30:00,50.63,50.63,50.34,50.35,352500.0,37.186,37.186,36.9731,36.9804,352500.0
2014-04-08 09:30:00,50.48,50.98,50.41,50.55,237500.0,37.0759,37.4431,37.0245,37.1273,237500.0
2014-04-08 10:00:00,50.61,50.82,50.49,50.51,167000.0,37.1714,37.3256,37.0832,37.0979,167000.0
2014-04-08 10:30:00,50.53,50.83,50.52,50.74,107500.0,37.1126,37.3329,37.1053,37.2668,107500.0
2014-04-08 11:00:00,50.74,50.79,50.57,50.6,126000.0,37.2668,37.3036,37.142,37.164,126000.0
2014-04-08 11:30:00,50.63,50.69,50.32,50.38,137500.0,37.186,37.2301,36.9584,37.0024,137500.0
2014-04-08 12:00:00,50.44,50.65,50.42,50.56,149000.0,37.0465,37.2007,37.0318,37.1346,149000.0
2014-04-08 12:30:00,50.6,50.64,50.52,50.54,131000.0,37.164,37.1934,37.1053,37.1199,131000.0
2014-04-08 13:00:00,50.53,50.66,50.5,50.56,271000.0,37.1126,37.2081,37.0906,37.1346,271000.0
2014-04-08 13:30:00,50.58,50.69,50.52,50.66,220000.0,37.1493,37.2301,37.1053,37.2081,220000.0
2014-04-08 14:00:00,50.67,50.76,50.62,50.69,114500.0,37.2154,37.2815,37.1787,37.2301,114500.0
2014-04-08 14:30:00,50.69,51.09,50.69,50.96,275500.0,37.2301,37.5239,37.2301,37.4284,275500.0
2014-04-08 15:00:00,50.95,51.07,50.84,51.05,202000.0,37.4211,37.5092,37.3403,37.4945,202000.0
2014-04-08 15:30:00,51.05,51.11,50.83,50.9,429500.0,37.4945,37.5386,37.3329,37.3844,429500.0
2014-04-09 09:30:00,50.89,51.34,50.89,51.07,218500.0,37.377,37.7075,37.377,37.5092,218500.0
2014-04-09 10:00:00,50.99,51.07,50.85,50.93,177000.0,37.4505,37.5092,37.3476,37.4064,177000.0
2014-04-09 10:30:00,50.91,51.11,50.91,51.02,104000.0,37.3917,37.5386,37.3917,37.4725,104000.0
2014-04-09 11:00:00,50.98,51.06,50.92,50.95,85500.0,37.4431,37.5019,37.399,37.4211,85500.0
2014-04-09 11:30:00,50.95,51.0,50.87,50.92,124000.0,37.4211,37.4578,37.3623,37.399,124000.0
2014-04-09 12:00:00,50.93,51.02,50.77,51.02,216000.0,37.4064,37.4725,37.2889,37.4725,216000.0
2014-04-09 12:30:00,51.02,51.25,51.02,51.14,90000.0,37.4725,37.6414,37.4725,37.5606,90000.0
2014-04-09 13:00:00,51.13,51.24,51.04,51.24,74500.0,37.5533,37.6341,37.4872,37.6341,74500.0
2014-04-09 13:30:00,51.23,51.32,51.15,51.19,40500.0,37.6267,37.6928,37.568,37.5973,40500.0
2014-04-09 14:00:00,51.19,51.53,51.17,51.46,81000.0,37.5973,37.8471,37.5827,37.7957,81000.0
2014-04-09 14:30:00,51.47,51.47,51.11,51.17,125500.0,37.803,37.803,37.5386,37.5827,125500.0
2014-04-09 15:00:00,51.17,51.27,51.13,51.23,127500.0,37.5827,37.6561,37.5533,37.6267,127500.0
2014-04-09 15:30:00,51.24,51.25,51.04,51.09,662500.0,37.6341,37.6414,37.4872,37.5239,662500.0
2014-04-10 09:30:00,50.5,50.75,50.25,50.34,262500.0,37.0906,37.2742,36.907,36.9731,262500.0
2014-04-10 10:00:00,50.44,50.8,50.29,50.74,262000.0,37.0465,37.3109,36.9363,37.2668,262000.0
2014-04-10 10:30:00,50.76,50.78,50.4,50.48,117000.0,37.2815,37.2962,37.0171,37.0759,117000.0
2014-04-10 11:00:00,50.4,50.43,49.75,49.95,345000.0,37.0171,37.0392,36.5397,36.6866,345000.0
2014-04-10 11:30:00,49.95,50.12,49.9,49.97,230500.0,36.6866,36.8115,36.6499,36.7013,230500.0
2014-04-10 12:00:00,49.97,50.04,49.64,49.7,227500.0,36.7013,36.7527,36.4589,36.503,227500.0
2014-04-10 12:30:00,49.73,49.77,49.57,49.61,262500.0,36.525,36.5544,36.4075,36.4369,262500.0
2014-04-10 13:00:00,49.61,49.71,49.32,49.35,254500.0,36.4369,36.5103,36.2239,36.2459,254500.0
2014-04-10 13:30:00,49.37,49.51,49.1,49.5,389000.0,36.2606,36.3634,36.0623,36.3561,389000.0
2014-04-10 14:00:00,49.5,49.76,49.47,49.71,342000.0,36.3561,36.5471,36.3341,36.5103,342000.0
2014-04-10 14:30:00,49.68,49.68,49.19,49.27,517000.0,36.4883,36.4883,36.1284,36.1872,517000.0
2014-04-10 15:00:00,49.27,49.28,49.0,49.19,348500.0,36.1872,36.1945,35.9889,36.1284,348500.0
2014-04-10 15:30:00,49.17,49.35,49.12,49.16,826000.0,36.1137,36.2459,36.077,36.1064,826000.0
2014-04-11 09:30:00,48.83,48.91,47.8,48.05,1428000.0,35.864,35.9228,35.1075,35.2911,1428000.0
2014-04-11 10:00:00,48.02,48.2,47.8,48.09,468000.0,35.2691,35.4013,35.1075,35.3205,468000.0
2014-04-11 10:30:00,48.1,48.25,47.91,48.18,452500.0,35.3278,35.438,35.1883,35.3866,452500.0
2014-04-11 11:00:00,48.17,48.32,48.04,48.09,423000.0,35.3793,35.4894,35.2838,35.3205,423000.0
2014-04-11 11:30:00,48.09,48.13,47.62,47.65,534000.0,35.3205,35.3499,34.9753,34.9973,534000.0
2014-04-11 12:00:00,47.7,47.88,47.62,47.87,528500.0,35.0341,35.1663,34.9753,35.1589,528500.0
2014-04-11 12:30:00,47.87,47.94,47.77,47.89,183000.0,35.1589,35.2103,35.0855,35.1736,183000.0
2014-04-11 13:00:00,47.91,47.92,47.72,47.76,211500.0,35.1883,35.1956,35.0487,35.0781,211500.0
2014-04-11 13:30:00,47.76,47.93,47.69,47.89,224000.0,35.0781,35.203,35.0267,35.1736,224000.0
2014-04-11 14:00:00,47.89,48.01,47.85,47.86,240500.0,35.1736,35.2617,35.1442,35.1516,240500.0
2014-04-11 14:30:00,47.85,47.94,47.81,47.87,263000.0,35.1442,35.2103,35.1149,35.1589,263000.0
2014-04-11 15:00:00,47.86,47.87,47.55,47.79,589000.0,35.1516,35.1589,34.9239,35.1002,589000.0
2014-04-11 15:30:00,47.75,47.82,47.48,47.52,857500.0,35.0708,35.1222,34.8725,34.9019,857500.0
2014-04-14 09:30:00,46.81,48.17,46.48,48.01,452000.0,34.3804,35.3793,34.138,35.2617,452000.0
2014-04-14 10:00:00,48.0,48.13,47.88,48.01,300000.0,35.2544,35.3499,35.1663,35.2617,300000.0
2014-04-14 10:30:00,48.02,48.24,47.99,48.2,208000.0,35.2691,35.4307,35.2471,35.4013,208000.0
2014-04-14 11:00:00,48.17,48.17,48.0,48.01,121000.0,35.3793,35.3793,35.2544,35.2617,121000.0
2014-04-14 11:30:00,48.01,48.06,48.0,48.0,292000.0,35.2617,35.2985,35.2544,35.2544,292000.0
2014-04-14 12:00:00,48.01,48.09,48.0,48.02,171000.0,35.2617,35.3205,35.2544,35.2691,171000.0
2014-04-14 12:30:00,48.04,48.08,48.01,48.03,74000.0,35.2838,35.3132,35.2617,35.2764,74000.0
2014-04-14 13:00:00,48.04,48.06,48.0,48.0,285000.0,35.2838,35.2985,35.2544,35.2544,285000.0
2014-04-14 13:30:00,48.01,48.06,48.0,48.02,302000.0,35.2617,35.2985,35.2544,35.2691,302000.0
2014-04-14 14:00:00,48.03,48.05,48.0,48.01,149500.0,35.2764,35.2911,35.2544,35.2617,149500.0
2014-04-14 14:30:00,48.01,48.06,47.89,48.01,169500.0,35.2617,35.2985,35.1736,35.2617,169500.0
2014-04-14 15:00:00,48.01,48.06,47.9,48.0,571000.0,35.2617,35.2985,35.181,35.2544,571000.0
2014-04-14 15:30:00,48.0,48.24,48.0,48.2,350000.0,35.2544,35.4307,35.2544,35.4013,350000.0
2014-04-15 09:30:00,48.24,48.69,47.93,48.26,269500.0,35.4307,35.7612,35.203,35.4454,269500.0
2014-04-15 10:00:00,48.28,48.36,47.92,47.95,235000.0,35.4601,35.5188,35.1956,35.2177,235000.0
2014-04-15 10:30:00,47.95,48.14,47.81,47.97,276000.0,35.2177,35.3572,35.1149,35.2324,276000.0
2014-04-15 11:00:00,47.95,48.0,47.82,47.95,332000.0,35.2177,35.2544,35.1222,35.2177,332000.0
2014-04-15 11:30:00,47.97,48.15,47.83,47.91,244500.0,35.2324,35.3646,35.1295,35.1883,244500.0
2014-04-15 12:00:00,47.9,48.02,47.74,48.0,124500.0,35.181,35.2691,35.0634,35.2544,124500.0
2014-04-15 12:30:00,48.0,48.06,47.74,47.82,196000.0,35.2544,35.2985,35.0634,35.1222,196000.0
2014-04-15 13:00:00,47.82,48.01,47.75,48.01,123500.0,35.1222,35.2617,35.0708,35.2617,123500.0
2014-04-15 13:30:00,47.99,48.19,47.95,48.16,126500.0,35.2471,35.3939,35.2177,35.3719,126500.0
2014-04-15 14:00:00,48.14,48.26,47.96,48.01,154000.0,35.3572,35.4454,35.225,35.2617,154000.0
2014-04-15 14:30:00,48.03,48.28,48.02,48.15,121000.0,35.2764,35.4601,35.2691,35.3646,121000.0
2014-04-15 15:00:00,48.16,48.22,48.03,48.16,229000.0,35.3719,35.416,35.2764,35.3719,229000.0
2014-04-15 15:30:00,48.19,48.23,48.0,48.16,533000.0,35.3939,35.4233,35.2544,35.3719,533000.0
2014-04-16 09:30:00,48.59,49.15,48.42,49.04,367000.0,35.6877,36.099,35.5629,36.0182,367000.0
2014-04-16 10:00:00,49.0,49.1,48.87,48.95,339500.0,35.9889,36.0623,35.8934,35.9521,339500.0
2014-04-16 10:30:00,48.95,49.07,48.91,48.95,128000.0,35.9521,36.0403,35.9228,35.9521,128000.0
2014-04-16 11:00:00,48.91,49.12,48.85,49.06,153000.0,35.9228,36.077,35.8787,36.0329,153000.0
2014-04-16 11:30:00,49.09,49.32,49.09,49.26,153500.0,36.055,36.2239,36.055,36.1798,153500.0
2014-04-16 12:00:00,49.28,49.55,49.26,49.43,170000.0,36.1945,36.3928,36.1798,36.3047,170000.0
2014-04-16 12:30:00,49.43,49.43,49.2,49.22,99500.0,36.3047,36.3047,36.1358,36.1504,99500.0
2014-04-16 13:00:00,49.21,49.37,49.17,49.3,136500.0,36.1431,36.2606,36.1137,36.2092,136500.0
2014-04-16 13:30:00,49.31,49.43,49.21,49.4,112000.0,36.2166,36.3047,36.1431,36.2827,112000.0
2014-04-16 14:00:00,49.41,49.42,49.29,49.34,173000.0,36.29,36.2973,36.2019,36.2386,173000.0
2014-04-16 14:30:00,49.37,49.46,49.31,49.43,136000.0,36.2606,36.3267,36.2166,36.3047,136000.0
2014-04-16 15:00:00,49.45,49.5,49.38,49.38,165500.0,36.3194,36.3561,36.268,36.268,165500.0
2014-04-16 15:30:00,49.39,49.58,49.38,49.54,612500.0,36.2753,36.4149,36.268,36.3855,612500.0
2014-04-17 09:30:00,49.36,49.42,48.88,49.04,249500.0,36.2533,36.2973,35.9007,36.0182,249500.0
2014-04-17 10:00:00,49.02,49.12,48.92,49.02,127500.0,36.0036,36.077,35.9301,36.0036,127500.0
2014-04-17 10:30:00,49.02,49.07,48.88,48.9,186000.0,36.0036,36.0403,35.9007,35.9154,186000.0
2014-04-17 11:00:00,48.93,48.95,48.86,48.94,164000.0,35.9375,35.9521,35.886,35.9448,164000.0
2014-04-17 11:30:00,48.95,48.98,48.83,48.84,132000.0,35.9521,35.9742,35.864,35.8714,132000.0
2014-04-17 12:00:00,48.84,48.91,48.79,48.81,68500.0,35.8714,35.9228,35.8346,35.8493,68500.0
2014-04-17 12:30:00,48.82,48.9,48.77,48.8,103000.0,35.8567,35.9154,35.8199,35.842,103000.0
2014-04-17 13:00:00,48.78,48.82,48.67,48.69,111000.0,35.8273,35.8567,35.7465,35.7612,111000.0
2014-04-17 13:30:00,48.69,48.71,48.57,48.64,220000.0,35.7612,35.7759,35.673,35.7245,220000.0
2014-04-17 14:00:00,48.62,48.65,48.53,48.58,168000.0,35.7098,35.7318,35.6437,35.6804,168000.0
2014-04-17 14:30:00,48.58,48.61,48.47,48.49,139000.0,35.6804,35.7024,35.5996,35.6143,139000.0
2014-04-17 15:00:00,48.49,48.58,48.48,48.52,414500.0,35.6143,35.6804,35.6069,35.6363,414500.0
2014-04-17 15:30:00,48.51,48.55,48.46,48.46,408500.0,35.629,35.6584,35.5923,35.5923,408500.0
2014-04-21 09:30:00,48.62,48.62,48.4,48.48,188500.0,35.7098,35.7098,35.5482,35.6069,188500.0
2014-04-21 10:00:00,48.48,48.55,48.28,48.32,82500.0,35.6069,35.6584,35.4601,35.4894,82500.0
2014-04-21 10:30:00,48.32,48.33,48.2,48.24,124000.0,35.4894,35.4968,35.4013,35.4307,124000.0
2014-04-21 11:00:00,48.25,48.36,48.23,48.31,43000.0,35.438,35.5188,35.4233,35.4821,43000.0
2014-04-21 11:30:00,48.31,48.37,48.27,48.3,112000.0,35.4821,35.5262,35.4527,35.4747,112000.0
2014-04-21 12:00:00,48.28,48.38,48.24,48.32,205500.0,35.4601,35.5335,35.4307,35.4894,205500.0
2014-04-21 12:30:00,48.31,48.31,48.1,48.16,274000.0,35.4821,35.4821,35.3278,35.3719,274000.0
2014-04-21 13:00:00,48.17,48.17,48.07,48.11,130000.0,35.3793,35.3793,35.3058,35.3352,130000.0
2014-04-21 13:30:00,48.11,48.21,48.1,48.19,113000.0,35.3352,35.4086,35.3278,35.3939,113000.0
2014-04-21 14:00:00,48.21,48.22,48.16,48.18,128000.0,35.4086,35.416,35.3719,35.3866,128000.0
2014-04-21 14:30:00,48.18,48.32,48.18,48.28,143500.0,35.3866,35.4894,35.3866,35.4601,143500.0
2014-04-21 15:00:00,48.28,48.29,48.15,48.19,160500.0,35.4601,35.4674,35.3646,35.3939,160500.0
2014-04-21 15:30:00,48.19,48.28,48.17,48.23,453500.0,35.3939,35.4601,35.3793,35.4233,453500.0
2014-04-22 09:30:00,48.18,48.29,47.06,48.11,507500.0,35.3866,35.4674,34.564,35.3352,507500.0
2014-04-22 10:00:00,48.11,48.23,47.99,48.02,448500.0,35.3352,35.4233,35.2471,35.2691,448500.0
2014-04-22 10:30:00,48.01,48.25,47.96,48.19,296000.0,35.2617,35.438,35.225,35.3939,296000.0
2014-04-22 11:00:00,48.21,48.38,48.16,48.27,484000.0,35.4086,35.5335,35.3719,35.4527,484000.0
2014-04-22 11:30:00,48.24,48.38,48.22,48.27,230500.0,35.4307,35.5335,35.416,35.4527,230500.0
2014-04-22 12:00:00,48.28,48.45,48.27,48.45,170500.0,35.4601,35.5849,35.4527,35.5849,170500.0
2014-04-22 12:30:00,48.46,48.47,48.31,48.42,130500.0,35.5923,35.5996,35.4821,35.5629,130500.0
2014-04-22 13:00:00,48.41,48.48,48.18,48.18,126500.0,35.5555,35.6069,35.3866,35.3866,126500.0
2014-04-22 13:30:00,48.19,48.26,48.11,48.18,216000.0,35.3939,35.4454,35.3352,35.3866,216000.0
2014-04-22 14:00:00,48.16,48.26,48.16,48.25,63000.0,35.3719,35.4454,35.3719,35.438,63000.0
2014-04-22 14:30:00,48.26,48.49,48.24,48.47,95000.0,35.4454,35.6143,35.4307,35.5996,95000.0
2014-04-22 15:00:00,48.46,48.48,48.38,48.41,117000.0,35.5923,35.6069,35.5335,35.5555,117000.0
2014-04-22 15:30:00,48.4,48.48,48.36,48.37,279000.0,35.5482,35.6069,35.5188,35.5262,279000.0
2014-04-23 09:30:00,48.54,48.97,48.36,48.89,261500.0,35.651,35.9668,35.5188,35.9081,261500.0
2014-04-23 10:00:00,48.81,48.91,48.59,48.65,110000.0,35.8493,35.9228,35.6877,35.7318,110000.0
2014-04-23 10:30:00,48.67,48.9,48.64,48.79,68000.0,35.7465,35.9154,35.7245,35.8346,68000.0
2014-04-23 11:00:00,48.72,48.8,48.61,48.75,221000.0,35.7832,35.842,35.7024,35.8053,221000.0
2014-04-23 11:30:00,48.75,48.82,48.67,48.77,103500.0,35.8053,35.8567,35.7465,35.8199,103500.0
2014-04-23 12:00:00,48.75,48.8,48.65,48.76,117500.0,35.8053,35.842,35.7318,35.8126,117500.0
2014-04-23 12:30:00,48.71,48.87,48.71,48.77,72000.0,35.7759,35.8934,35.7759,35.8199,72000.0
2014-04-23 13:00:00,48.78,48.86,48.69,48.78,167000.0,35.8273,35.886,35.7612,35.8273,167000.0
2014-04-23 13:30:00,48.79,48.83,48.69,48.78,85000.0,35.8346,35.864,35.7612,35.8273,85000.0
2014-04-23 14:00:00,48.81,48.83,48.75,48.79,51500.0,35.8493,35.864,35.8053,35.8346,51500.0
2014-04-23 14:30:00,48.83,48.86,48.75,48.85,89500.0,35.864,35.886,35.8053,35.8787,89500.0
2014-04-23 15:00:00,48.84,48.85,48.64,48.67,110000.0,35.8714,35.8787,35.7245,35.7465,110000.0
2014-04-23 15:30:00,48.67,48.79,48.61,48.64,301500.0,35.7465,35.8346,35.7024,35.7245,301500.0
2014-04-24 09:30:00,48.81,48.81,48.0,48.15,182000.0,35.8493,35.8493,35.2544,35.3646,182000.0
2014-04-24 10:00:00,48.13,48.43,48.05,48.35,133000.0,35.3499,35.5702,35.2911,35.5115,133000.0
2014-04-24 10:30:00,48.36,48.37,48.03,48.06,49000.0,35.5188,35.5262,35.2764,35.2985,49000.0
2014-04-24 11:00:00,48.1,48.33,48.07,48.3,322000.0,35.3278,35.4968,35.3058,35.4747,322000.0
2014-04-24 11:30:00,48.31,48.33,48.04,48.09,151500.0,35.4821,35.4968,35.2838,35.3205,151500.0
2014-04-24 12:00:00,48.12,48.2,48.07,48.11,92500.0,35.3425,35.4013,35.3058,35.3352,92500.0
2014-04-24 12:30:00,48.12,48.4,48.12,48.4,97500.0,35.3425,35.5482,35.3425,35.5482,97500.0
2014-04-24 13:00:00,48.37,48.4,48.28,48.28,26000.0,35.5262,35.5482,35.4601,35.4601,26000.0
2014-04-24 13:30:00,48.24,48.32,48.12,48.16,68500.0,35.4307,35.4894,35.3425,35.3719,68500.0
2014-04-24 14:00:00,48.16,48.29,48.16,48.24,42000.0,35.3719,35.4674,35.3719,35.4307,42000.0
2014-04-24 14:30:00,48.2,48.31,48.08,48.08,87500.0,35.4013,35.4821,35.3132,35.3132,87500.0
2014-04-24 15:00:00,48.09,48.2,48.04,48.04,122000.0,35.3205,35.4013,35.2838,35.2838,122000.0
2014-04-24 15:30:00,48.06,48.14,48.0,48.05,705000.0,35.2985,35.3572,35.2544,35.2911,705000.0
2014-04-25 09:30:00,47.96,48.37,47.67,48.04,338500.0,35.225,35.5262,35.012,35.2838,338500.0
2014-04-25 10:00:00,48.04,48.13,48.0,48.05,310500.0,35.2838,35.3499,35.2544,35.2911,310500.0
2014-04-25 10:30:00,48.05,48.07,47.94,48.0,540000.0,35.2911,35.3058,35.2103,35.2544,540000.0
2014-04-25 11:00:00,48.0,48.13,47.94,48.1,266500.0,35.2544,35.3499,35.2103,35.3278,266500.0
2014-04-25 11:30:00,48.11,48.3,48.1,48.29,77500.0,35.3352,35.4747,35.3278,35.4674,77500.0
2014-04-25 12:00:00,48.27,48.27,48.06,48.08,101500.0,35.4527,35.4527,35.2985,35.3132,101500.0
2014-04-25 12:30:00,48.08,48.14,48.06,48.11,38000.0,35.3132,35.3572,35.2985,35.3352,38000.0
2014-04-25 13:00:00,48.08,48.11,48.0,48.1,45000.0,35.3132,35.3352,35.2544,35.3278,45000.0
2014-04-25 13:30:00,48.11,48.12,48.02,48.11,32000.0,35.3352,35.3425,35.2691,35.3352,32000.0
2014-04-25 14:00:00,48.09,48.09,47.96,48.0,207000.0,35.3205,35.3205,35.225,35.2544,207000.0
2014-04-25 14:30:00,48.02,48.14,48.0,48.07,56000.0,35.2691,35.3572,35.2544,35.3058,56000.0
2014-04-25 15:00:00,48.06,48.07,47.99,48.03,218000.0,35.2985,35.3058,35.2471,35.2764,218000.0
2014-04-25 15:30:00,48.02,48.15,48.0,48.14,332500.0,35.2691,35.3646,35.2544,35.3572,332500.0
2014-04-28 09:30:00,48.25,48.4,48.01,48.4,134500.0,35.438,35.5482,35.2617,35.5482,134500.0
2014-04-28 10:00:00,48.43,48.73,48.37,48.6,285000.0,35.5702,35.7906,35.5262,35.6951,285000.0
2014-04-28 10:30:00,48.58,48.62,48.35,48.4,140500.0,35.6804,35.7098,35.5115,35.5482,140500.0
2014-04-28 11:00:00,48.38,48.4,48.2,48.2,58500.0,35.5335,35.5482,35.4013,35.4013,58500.0
2014-04-28 11:30:00,48.2,48.22,48.03,48.06,155000.0,35.4013,35.416,35.2764,35.2985,155000.0
2014-04-28 12:00:00,48.06,48.38,48.05,48.31,125000.0,35.2985,35.5335,35.2911,35.4821,125000.0
2014-04-28 12:30:00,48.35,48.46,48.31,48.34,77000.0,35.5115,35.5923,35.4821,35.5041,77000.0
2014-04-28 13:00:00,48.35,48.35,48.0,48.05,94500.0,35.5115,35.5115,35.2544,35.2911,94500.0
2014-04-28 13:30:00,48.07,48.13,48.0,48.04,76000.0,35.3058,35.3499,35.2544,35.2838,76000.0
2014-04-28 14:00:00,48.06,48.2,48.0,48.19,55500.0,35.2985,35.4013,35.2544,35.3939,55500.0
2014-04-28 14:30:00,48.19,48.28,48.09,48.18,57000.0,35.3939,35.4601,35.3205,35.3866,57000.0
2014-04-28 15:00:00,48.18,48.49,48.18,48.4,83000.0,35.3866,35.6143,35.3866,35.5482,83000.0
2014-04-28 15:30:00,48.45,48.52,48.37,48.4,184500.0,35.5849,35.6363,35.5262,35.5482,184500.0
2014-04-29 09:30:00,48.71,49.01,48.27,48.65,123500.0,35.7759,35.9962,35.4527,35.7318,123500.0
2014-04-29 10:00:00,48.7,48.89,48.55,48.74,252500.0,35.7685,35.9081,35.6584,35.7979,252500.0
2014-04-29 10:30:00,48.67,48.91,48.57,48.77,161500.0,35.7465,35.9228,35.673,35.8199,161500.0
2014-04-29 11:00:00,48.89,49.09,48.89,49.05,242500.0,35.9081,36.055,35.9081,36.0256,242500.0
2014-04-29 11:30:00,49.03,49.1,48.94,49.09,121500.0,36.0109,36.0623,35.9448,36.055,121500.0
2014-04-29 12:00:00,49.09,49.11,48.95,49.08,147000.0,36.055,36.0697,35.9521,36.0476,147000.0
2014-04-29 12:30:00,49.05,49.1,48.96,49.04,68500.0,36.0256,36.0623,35.9595,36.0182,68500.0
2014-04-29 13:00:00,49.03,49.03,48.88,48.91,95500.0,36.0109,36.0109,35.9007,35.9228,95500.0
2014-04-29 13:30:00,48.88,49.1,48.83,49.04,289500.0,35.9007,36.0623,35.864,36.0182,289500.0
2014-04-29 14:00:00,49.07,49.07,48.93,48.97,55000.0,36.0403,36.0403,35.9375,35.9668,55000.0
2014-04-29 14:30:00,48.96,49.01,48.93,48.95,42000.0,35.9595,35.9962,35.9375,35.9521,42000.0
2014-04-29 15:00:00,48.95,49.0,48.92,48.95,94500.0,35.9521,35.9889,35.9301,35.9521,94500.0
2014-04-29 15:30:00,48.95,48.95,48.83,48.89,270000.0,35.9521,35.9521,35.864,35.9081,270000.0
2014-04-30 09:30:00,48.87,49.0,48.58,48.73,83500.0,35.8934,35.9889,35.6804,35.7906,83500.0
2014-04-30 10:00:00,48.77,48.89,48.71,48.79,38500.0,35.8199,35.9081,35.7759,35.8346,38500.0
2014-04-30 10:30:00,48.81,48.89,48.79,48.84,56000.0,35.8493,35.9081,35.8346,35.8714,56000.0
2014-04-30 11:00:00,48.84,48.96,48.79,48.91,162000.0,35.8714,35.9595,35.8346,35.9228,162000.0
2014-04-30 11:30:00,48.9,49.01,48.9,48.99,33500.0,35.9154,35.9962,35.9154,35.9815,33500.0
2014-04-30 12:00:00,48.99,49.08,48.94,49.01,39000.0,35.9815,36.0476,35.9448,35.9962,39000.0
2014-04-30 12:30:00,49.03,49.19,49.02,49.18,59000.0,36.0109,36.1284,36.0036,36.1211,59000.0
2014-04-30 13:00:00,49.2,49.24,49.01,49.03,46000.0,36.1358,36.1651,35.9962,36.0109,46000.0
2014-04-30 13:30:00,49.0,49.13,49.0,49.08,40500.0,35.9889,36.0843,35.9889,36.0476,40500.0
2014-04-30 14:00:00,49.05,49.17,48.98,49.0,51000.0,36.0256,36.1137,35.9742,35.9889,51000.0
2014-04-30 14:30:00,49.03,49.15,49.0,49.11,40500.0,36.0109,36.099,35.9889,36.0697,40500.0
2014-04-30 15:00:00,49.11,49.11,48.93,49.03,75000.0,36.0697,36.0697,35.9375,36.0109,75000.0
2014-04-30 15:30:00,49.03,49.07,48.87,49.03,262500.0,36.0109,36.0403,35.8934,36.0109,262500.0
2014-05-01 09:30:00,48.95,49.06,48.65,48.71,132500.0,35.9521,36.0329,35.7318,35.7759,132500.0
2014-05-01 10:00:00,48.75,48.85,48.45,48.52,155000.0,35.8053,35.8787,35.5849,35.6363,155000.0
2014-05-01 10:30:00,48.56,48.95,48.52,48.93,194000.0,35.6657,35.9521,35.6363,35.9375,194000.0
2014-05-01 11:00:00,48.96,49.0,48.66,48.76,140000.0,35.9595,35.9889,35.7391,35.8126,140000.0
2014-05-01 11:30:00,48.78,48.79,48.58,48.69,333000.0,35.8273,35.8346,35.6804,35.7612,333000.0
2014-05-01 12:00:00,48.64,48.67,48.54,48.58,61500.0,35.7245,35.7465,35.651,35.6804,61500.0
2014-05-01 12:30:00,48.58,48.66,48.45,48.53,105000.0,35.6804,35.7391,35.5849,35.6437,105000.0
2014-05-01 13:00:00,48.52,48.61,48.46,48.53,94500.0,35.6363,35.7024,35.5923,35.6437,94500.0
2014-05-01 13:30:00,48.52,48.62,48.43,48.46,102500.0,35.6363,35.7098,35.5702,35.5923,102500.0
2014-05-01 14:00:00,48.47,48.54,48.4,48.49,130000.0,35.5996,35.651,35.5482,35.6143,130000.0
2014-05-01 14:30:00,48.5,48.51,48.35,48.43,122500.0,35.6216,35.629,35.5115,35.5702,122500.0
2014-05-01 15:00:00,48.41,48.52,48.35,48.42,161500.0,35.5555,35.6363,35.5115,35.5629,161500.0
2014-05-01 15:30:00,48.41,48.48,48.35,48.41,485000.0,35.5555,35.6069,35.5115,35.5555,485000.0
2014-05-02 09:30:00,48.45,48.9,48.35,48.89,113500.0,35.5849,35.9154,35.5115,35.9081,113500.0
2014-05-02 10:00:00,48.79,48.9,48.52,48.55,131000.0,35.8346,35.9154,35.6363,35.6584,131000.0
2014-05-02 10:30:00,48.55,48.77,48.33,48.37,281500.0,35.6584,35.8199,35.4968,35.5262,281500.0
2014-05-02 11:00:00,48.34,48.63,48.31,48.51,137000.0,35.5041,35.7171,35.4821,35.629,137000.0
2014-05-02 11:30:00,48.52,48.74,48.5,48.64,78500.0,35.6363,35.7979,35.6216,35.7245,78500.0
2014-05-02 12:00:00,48.68,48.7,48.59,48.66,35000.0,35.7538,35.7685,35.6877,35.7391,35000.0
2014-05-02 12:30:00,48.65,48.7,48.58,48.6,46000.0,35.7318,35.7685,35.6804,35.6951,46000.0
2014-05-02 13:00:00,48.64,48.68,48.59,48.6,99500.0,35.7245,35.7538,35.6877,35.6951,99500.0
2014-05-02 13:30:00,48.59,48.78,48.59,48.71,57000.0,35.6877,35.8273,35.6877,35.7759,57000.0
2014-05-02 14:00:00,48.7,48.72,48.6,48.6,45500.0,35.7685,35.7832,35.6951,35.6951,45500.0
2014-05-02 14:30:00,48.63,48.76,48.6,48.74,70500.0,35.7171,35.8126,35.6951,35.7979,70500.0
2014-05-02 15:00:00,48.71,48.78,48.69,48.7,189000.0,35.7759,35.8273,35.7612,35.7685,189000.0
2014-05-02 15:30:00,48.7,48.72,48.64,48.65,144000.0,35.7685,35.7832,35.7245,35.7318,144000.0
2014-05-05 09:30:00,48.49,48.81,48.44,48.7,94000.0,35.6143,35.8493,35.5776,35.7685,94000.0
2014-05-05 10:00:00,48.7,48.77,48.52,48.64,108500.0,35.7685,35.8199,35.6363,35.7245,108500.0
2014-05-05 10:30:00,48.64,48.79,48.61,48.67,69000.0,35.7245,35.8346,35.7024,35.7465,69000.0
2014-05-05 11:00:00,48.67,48.75,48.66,48.69,41500.0,35.7465,35.8053,35.7391,35.7612,41500.0
2014-05-05 11:30:00,48.72,48.76,48.68,48.74,49000.0,35.7832,35.8126,35.7538,35.7979,49000.0
2014-05-05 12:00:00,48.75,48.79,48.65,48.79,29500.0,35.8053,35.8346,35.7318,35.8346,29500.0
2014-05-05 12:30:00,48.78,48.86,48.75,48.81,61500.0,35.8273,35.886,35.8053,35.8493,61500.0
2014-05-05 13:00:00,48.82,48.84,48.77,48.8,153000.0,35.8567,35.8714,35.8199,35.842,153000.0
2014-05-05 13:30:00,48.79,48.89,48.78,48.89,137500.0,35.8346,35.9081,35.8273,35.9081,137500.0
2014-05-05 14:00:00,48.88,49.0,48.88,48.96,47000.0,35.9007,35.9889,35.9007,35.9595,47000.0
2014-05-05 14:30:00,48.95,49.01,48.93,48.94,47000.0,35.9521,35.9962,35.9375,35.9448,47000.0
2014-05-05 15:00:00,48.91,48.97,48.87,48.89,79500.0,35.9228,35.9668,35.8934,35.9081,79500.0
2014-05-05 15:30:00,48.91,48.94,48.83,48.9,123000.0,35.9228,35.9448,35.864,35.9154,123000.0
2014-05-06 09:30:00,48.73,49.03,48.15,48.54,249500.0,35.7906,36.0109,35.3646,35.651,249500.0
2014-05-06 10:00:00,48.45,48.88,48.43,48.83,157500.0,35.5849,35.9007,35.5702,35.864,157500.0
2014-05-06 10:30:00,48.81,48.87,48.59,48.59,182500.0,35.8493,35.8934,35.6877,35.6877,182500.0
2014-05-06 11:00:00,48.58,48.83,48.48,48.75,89000.0,35.6804,35.864,35.6069,35.8053,89000.0
2014-05-06 11:30:00,48.77,48.9,48.76,48.87,117500.0,35.8199,35.9154,35.8126,35.8934,117500.0
2014-05-06 12:00:00,48.84,48.88,48.78,48.83,69500.0,35.8714,35.9007,35.8273,35.864,69500.0
2014-05-06 12:30:00,48.85,48.95,48.82,48.95,164500.0,35.8787,35.9521,35.8567,35.9521,164500.0
2014-05-06 13:00:00,48.95,48.96,48.64,48.68,108500.0,35.9521,35.9595,35.7245,35.7538,108500.0
2014-05-06 13:30:00,48.69,48.72,48.5,48.59,89500.0,35.7612,35.7832,35.6216,35.6877,89500.0
2014-05-06 14:00:00,48.56,48.7,48.54,48.62,82500.0,35.6657,35.7685,35.651,35.7098,82500.0
2014-05-06 14:30:00,48.6,48.67,48.59,48.62,51500.0,35.6951,35.7465,35.6877,35.7098,51500.0
2014-05-06 15:00:00,48.62,48.68,48.58,48.66,71500.0,35.7098,35.7538,35.6804,35.7391,71500.0
2014-05-06 15:30:00,48.63,48.74,48.63,48.7,310500.0,35.7171,35.7979,35.7171,35.7685,310500.0
2014-05-07 09:30:00,48.81,48.83,48.31,48.46,111000.0,35.8493,35.864,35.4821,35.5923,111000.0
2014-05-07 10:00:00,48.49,48.64,48.28,48.47,100500.0,35.6143,35.7245,35.4601,35.5996,100500.0
2014-05-07 10:30:00,48.48,48.88,48.47,48.6,124500.0,35.6069,35.9007,35.5996,35.6951,124500.0
2014-05-07 11:00:00,48.62,48.81,48.59,48.68,87000.0,35.7098,35.8493,35.6877,35.7538,87000.0
2014-05-07 11:30:00,48.67,48.89,48.66,48.76,56000.0,35.7465,35.9081,35.7391,35.8126,56000.0
2014-05-07 12:00:00,48.77,48.97,48.71,48.97,68500.0,35.8199,35.9668,35.7759,35.9668,68500.0
2014-05-07 12:30:00,48.97,49.05,48.86,48.96,57000.0,35.9668,36.0256,35.886,35.9595,57000.0
2014-05-07 13:00:00,48.9,48.99,48.85,48.95,87500.0,35.9154,35.9815,35.8787,35.9521,87500.0
2014-05-07 13:30:00,48.89,49.07,48.74,48.76,273000.0,35.9081,36.0403,35.7979,35.8126,273000.0
2014-05-07 14:00:00,48.76,48.98,48.75,48.97,64000.0,35.8126,35.9742,35.8053,35.9668,64000.0
2014-05-07 14:30:00,48.97,48.97,48.65,48.68,212000.0,35.9668,35.9668,35.7318,35.7538,212000.0
2014-05-07 15:00:00,48.69,48.69,48.55,48.6,288000.0,35.7612,35.7612,35.6584,35.6951,288000.0
2014-05-07 15:30:00,48.61,49.0,48.6,48.97,437500.0,35.7024,35.9889,35.6951,35.9668,437500.0
2014-05-08 09:30:00,48.24,48.73,46.8,48.02,1687000.0,35.4307,35.7906,34.373,35.2691,1687000.0
2014-05-08 10:00:00,48.04,48.78,47.95,48.64,546000.0,35.2838,35.8273,35.2177,35.7245,546000.0
2014-05-08 10:30:00,48.64,49.5,48.62,49.32,795000.0,35.7245,36.3561,35.7098,36.2239,795000.0
2014-05-08 11:00:00,49.32,49.47,49.15,49.27,439000.0,36.2239,36.3341,36.099,36.1872,439000.0
2014-05-08 11:30:00,49.27,49.65,49.23,49.36,331000.0,36.1872,36.4663,36.1578,36.2533,331000.0
2014-05-08 12:00:00,49.37,49.54,49.32,49.38,140500.0,36.2606,36.3855,36.2239,36.268,140500.0
2014-05-08 12:30:00,49.4,49.45,49.02,49.23,205500.0,36.2827,36.3194,36.0036,36.1578,205500.0
2014-05-08 13:00:00,49.23,49.32,49.05,49.16,312000.0,36.1578,36.2239,36.0256,36.1064,312000.0
2014-05-08 13:30:00,49.16,49.17,48.82,48.94,242500.0,36.1064,36.1137,35.8567,35.9448,242500.0
2014-05-08 14:00:00,48.94,49.03,48.62,48.82,180500.0,35.9448,36.0109,35.7098,35.8567,180500.0
2014-05-08 14:30:00,48.84,48.87,48.42,48.48,307500.0,35.8714,35.8934,35.5629,35.6069,307500.0
2014-05-08 15:00:00,48.47,48.61,48.24,48.32,538500.0,35.5996,35.7024,35.4307,35.4894,538500.0
2014-05-08 15:30:00,48.32,48.45,48.22,48.27,915500.0,35.4894,35.5849,35.416,35.4527,915500.0
2014-05-09 09:30:00,48.1,48.31,48.0,48.02,262000.0,35.3278,35.4821,35.2544,35.2691,262000.0
2014-05-09 10:00:00,48.02,48.28,47.94,48.11,158000.0,35.2691,35.4601,35.2103,35.3352,158000.0
2014-05-09 10:30:00,48.12,48.17,47.95,48.02,298500.0,35.3425,35.3793,35.2177,35.2691,298500.0
2014-05-09 11:00:00,48.03,48.08,47.78,47.78,401500.0,35.2764,35.3132,35.0928,35.0928,401500.0
2014-05-09 11:30:00,47.8,47.83,47.62,47.64,393500.0,35.1075,35.1295,34.9753,34.99,393500.0
2014-05-09 12:00:00,47.62,47.73,47.53,47.53,323500.0,34.9753,35.0561,34.9092,34.9092,323500.0
2014-05-09 12:30:00,47.51,47.51,47.25,47.32,272000.0,34.8945,34.8945,34.7036,34.755,272000.0
2014-05-09 13:00:00,47.37,47.48,47.18,47.44,300000.0,34.7917,34.8725,34.6521,34.8431,300000.0
2014-05-09 13:30:00,47.43,47.47,47.18,47.35,351500.0,34.8358,34.8651,34.6521,34.777,351500.0
2014-05-09 14:00:00,47.3,47.38,47.21,47.22,224000.0,34.7403,34.799,34.6742,34.6815,224000.0
2014-05-09 14:30:00,47.2,47.24,47.14,47.21,272000.0,34.6668,34.6962,34.6228,34.6742,272000.0
2014-05-09 15:00:00,47.18,47.25,47.01,47.03,372000.0,34.6521,34.7036,34.5273,34.542,372000.0
2014-05-09 15:30:00,47.02,47.2,46.87,47.13,872500.0,34.5346,34.6668,34.4245,34.6154,872500.0
2014-05-12 09:30:00,47.45,48.24,47.2,48.08,557000.0,34.8504,35.4307,34.6668,35.3132,557000.0
2014-05-12 10:00:00,48.06,48.58,48.06,48.51,368500.0,35.2985,35.6804,35.2985,35.629,368500.0
2014-05-12 10:30:00,48.48,48.78,48.48,48.6,413500.0,35.6069,35.8273,35.6069,35.6951,413500.0
2014-05-12 11:00:00,48.56,48.63,48.48,48.57,373500.0,35.6657,35.7171,35.6069,35.673,373500.0
2014-05-12 11:30:00,48.59,48.68,48.52,48.59,337500.0,35.6877,35.7538,35.6363,35.6877,337500.0
2014-05-12 12:00:00,48.59,48.64,48.53,48.58,196000.0,35.6877,35.7245,35.6437,35.6804,196000.0
2014-05-12 12:30:00,48.59,48.62,48.19,48.24,328500.0,35.6877,35.7098,35.3939,35.4307,328500.0
2014-05-12 13:00:00,48.24,48.34,48.15,48.2,363500.0,35.4307,35.5041,35.3646,35.4013,363500.0
2014-05-12 13:30:00,48.19,48.37,48.14,48.31,190500.0,35.3939,35.5262,35.3572,35.4821,190500.0
2014-05-12 14:00:00,48.29,48.52,48.23,48.43,179000.0,35.4674,35.6363,35.4233,35.5702,179000.0
2014-05-12 14:30:00,48.43,48.6,48.32,48.59,303500.0,35.5702,35.6951,35.4894,35.6877,303500.0
2014-05-12 15:00:00,48.57,48.59,48.29,48.3,341000.0,35.673,35.6877,35.4674,35.4747,341000.0
2014-05-12 15:30:00,48.31,48.39,48.3,48.34,512500.0,35.4821,35.5408,35.4747,35.5041,512500.0
2014-05-13 09:30:00,48.82,49.88,48.46,49.55,520500.0,35.8567,36.6352,35.5923,36.3928,520500.0
2014-05-13 10:00:00,49.53,49.65,49.44,49.57,299500.0,36.3781,36.4663,36.312,36.4075,299500.0
2014-05-13 10:30:00,49.59,49.88,49.57,49.82,251500.0,36.4222,36.6352,36.4075,36.5911,251500.0
2014-05-13 11:00:00,49.8,49.98,49.6,49.69,595500.0,36.5764,36.7086,36.4295,36.4956,595500.0
2014-05-13 11:30:00,49.7,49.84,49.66,49.79,331500.0,36.503,36.6058,36.4736,36.5691,331500.0
2014-05-13 12:00:00,49.77,49.85,49.74,49.77,126500.0,36.5544,36.6132,36.5324,36.5544,126500.0
2014-05-13 12:30:00,49.77,49.87,49.74,49.84,196000.0,36.5544,36.6279,36.5324,36.6058,196000.0
2014-05-13 13:00:00,49.83,49.89,49.82,49.89,156500.0,36.5985,36.6425,36.5911,36.6425,156500.0
2014-05-13 13:30:00,49.89,50.0,49.86,49.98,250500.0,36.6425,36.7233,36.6205,36.7086,250500.0
2014-05-13 14:00:00,49.98,50.0,49.89,49.95,274500.0,36.7086,36.7233,36.6425,36.6866,274500.0
2014-05-13 14:30:00,49.98,49.98,49.84,49.91,181500.0,36.7086,36.7086,36.6058,36.6572,181500.0
2014-05-13 15:00:00,49.92,49.95,49.78,49.83,402000.0,36.6646,36.6866,36.5618,36.5985,402000.0
2014-05-13 15:30:00,49.82,49.91,49.75,49.79,560500.0,36.5911,36.6572,36.5397,36.5691,560500.0
2014-05-14 09:30:00,49.7,50.07,49.56,49.84,300500.0,36.6502,36.923,36.5469,36.7534,300500.0
2014-05-14 10:00:00,49.86,50.06,49.83,49.96,259500.0,36.7682,36.9157,36.746,36.8419,259500.0
2014-05-14 10:30:00,49.94,50.08,49.91,49.98,220000.0,36.8272,36.9304,36.805,36.8567,220000.0
2014-05-14 11:00:00,49.93,50.1,49.89,50.05,283500.0,36.8198,36.9452,36.7903,36.9083,283500.0
2014-05-14 11:30:00,50.06,50.11,49.96,49.96,198000.0,36.9157,36.9525,36.8419,36.8419,198000.0
2014-05-14 12:00:00,49.99,50.04,49.81,49.84,222500.0,36.864,36.9009,36.7313,36.7534,222500.0
2014-05-14 12:30:00,49.81,49.84,49.74,49.81,136000.0,36.7313,36.7534,36.6797,36.7313,136000.0
2014-05-14 13:00:00,49.82,49.91,49.8,49.82,166500.0,36.7387,36.805,36.7239,36.7387,166500.0
2014-05-14 13:30:00,49.82,50.01,49.81,49.97,179000.0,36.7387,36.8788,36.7313,36.8493,179000.0
2014-05-14 14:00:00,49.97,49.97,49.76,49.79,153000.0,36.8493,36.8493,36.6944,36.7166,153000.0
2014-05-14 14:30:00,49.8,49.8,49.57,49.64,186500.0,36.7239,36.7239,36.5543,36.6059,186500.0
2014-05-14 15:00:00,49.63,49.73,49.53,49.68,273500.0,36.5986,36.6723,36.5248,36.6354,273500.0
2014-05-14 15:30:00,49.68,49.72,49.55,49.6,424500.0,36.6354,36.6649,36.5396,36.5764,424500.0
2014-05-15 09:30:00,49.29,49.41,48.18,48.37,609500.0,36.3478,36.4363,35.5293,35.6694,609500.0
2014-05-15 10:00:00,48.37,48.59,48.24,48.37,483500.0,35.6694,35.8316,35.5735,35.6694,483500.0
2014-05-15 10:30:00,48.39,48.51,48.33,48.4,275500.0,35.6842,35.7726,35.6399,35.6915,275500.0
2014-05-15 11:00:00,48.4,48.4,47.92,48.02,326000.0,35.6915,35.6915,35.3376,35.4113,326000.0
2014-05-15 11:30:00,48.02,48.08,47.78,47.84,199500.0,35.4113,35.4555,35.2343,35.2786,199500.0
2014-05-15 12:00:00,47.82,47.99,47.79,47.86,168500.0,35.2638,35.3892,35.2417,35.2933,168500.0
2014-05-15 12:30:00,47.86,47.99,47.82,47.9,292500.0,35.2933,35.3892,35.2638,35.3228,292500.0
2014-05-15 13:00:00,47.9,47.91,47.69,47.71,162000.0,35.3228,35.3302,35.168,35.1827,162000.0
2014-05-15 13:30:00,47.75,47.79,47.59,47.78,178000.0,35.2122,35.2417,35.0942,35.2343,178000.0
2014-05-15 14:00:00,47.77,48.02,47.72,47.74,300500.0,35.2269,35.4113,35.1901,35.2048,300500.0
2014-05-15 14:30:00,47.76,47.89,47.74,47.87,218500.0,35.2196,35.3154,35.2048,35.3007,218500.0
2014-05-15 15:00:00,47.87,47.91,47.7,47.74,307000.0,35.3007,35.3302,35.1753,35.2048,307000.0
2014-05-15 15:30:00,47.75,47.94,47.72,47.84,755500.0,35.2122,35.3523,35.1901,35.2786,755500.0
2014-05-16 09:30:00,47.71,48.08,47.33,47.46,685500.0,35.1827,35.4555,34.9025,34.9983,685500.0
2014-05-16 10:00:00,47.47,47.55,47.33,47.55,324000.0,35.0057,35.0647,34.9025,35.0647,324000.0
2014-05-16 10:30:00,47.61,48.05,47.6,48.0,266500.0,35.109,35.4334,35.1016,35.3966,266500.0
2014-05-16 11:00:00,48.01,48.09,47.94,48.02,371500.0,35.4039,35.4629,35.3523,35.4113,371500.0
2014-05-16 11:30:00,48.0,48.13,47.96,48.06,172000.0,35.3966,35.4924,35.3671,35.4408,172000.0
2014-05-16 12:00:00,48.06,48.07,47.95,47.96,275500.0,35.4408,35.4482,35.3597,35.3671,275500.0
2014-05-16 12:30:00,47.95,48.04,47.94,47.98,142500.0,35.3597,35.4261,35.3523,35.3818,142500.0
2014-05-16 13:00:00,47.96,48.02,47.89,47.96,153000.0,35.3671,35.4113,35.3154,35.3671,153000.0
2014-05-16 13:30:00,47.96,48.0,47.85,47.85,221000.0,35.3671,35.3966,35.2859,35.2859,221000.0
2014-05-16 14:00:00,47.89,47.98,47.79,47.98,222000.0,35.3154,35.3818,35.2417,35.3818,222000.0
2014-05-16 14:30:00,47.98,48.03,47.95,48.02,452000.0,35.3818,35.4187,35.3597,35.4113,452000.0
2014-05-16 15:00:00,48.02,48.19,47.99,48.14,468500.0,35.4113,35.5367,35.3892,35.4998,468500.0
2014-05-16 15:30:00,48.14,48.3,48.13,48.15,1077000.0,35.4998,35.6178,35.4924,35.5072,1077000.0
2014-05-19 09:30:00,48.18,49.11,47.88,49.1,341000.0,35.5293,36.2151,35.3081,36.2077,341000.0
2014-05-19 10:00:00,49.1,49.11,48.83,48.97,394000.0,36.2077,36.2151,36.0086,36.1119,394000.0
2014-05-19 10:30:00,48.98,49.29,48.93,49.29,206000.0,36.1192,36.3478,36.0824,36.3478,206000.0
2014-05-19 11:00:00,49.29,49.53,49.25,49.43,232500.0,36.3478,36.5248,36.3183,36.4511,232500.0
2014-05-19 11:30:00,49.44,49.51,49.42,49.49,173000.0,36.4585,36.5101,36.4437,36.4953,173000.0
2014-05-19 12:00:00,49.47,49.53,49.47,49.53,184000.0,36.4806,36.5248,36.4806,36.5248,184000.0
2014-05-19 12:30:00,49.51,49.55,49.47,49.51,177500.0,36.5101,36.5396,36.4806,36.5101,177500.0
2014-05-19 13:00:00,49.51,49.54,49.48,49.51,150500.0,36.5101,36.5322,36.4879,36.5101,150500.0
2014-05-19 13:30:00,49.51,49.51,49.24,49.36,206500.0,36.5101,36.5101,36.311,36.3995,206500.0
2014-05-19 14:00:00,49.37,49.41,49.26,49.37,154000.0,36.4068,36.4363,36.3257,36.4068,154000.0
2014-05-19 14:30:00,49.35,49.43,49.33,49.36,159000.0,36.3921,36.4511,36.3773,36.3995,159000.0
2014-05-19 15:00:00,49.36,49.42,49.27,49.32,281000.0,36.3995,36.4437,36.3331,36.37,281000.0
2014-05-19 15:30:00,49.34,49.42,49.25,49.25,493500.0,36.3847,36.4437,36.3183,36.3183,493500.0
2014-05-20 09:30:00,49.23,49.66,49.23,49.35,302000.0,36.3036,36.6207,36.3036,36.3921,302000.0
2014-05-20 10:00:00,49.31,49.45,49.2,49.4,221500.0,36.3626,36.4658,36.2815,36.429,221500.0
2014-05-20 10:30:00,49.4,49.77,49.4,49.77,171000.0,36.429,36.7018,36.429,36.7018,171000.0
2014-05-20 11:00:00,49.69,49.87,49.66,49.72,167000.0,36.6428,36.7755,36.6207,36.6649,167000.0
2014-05-20 11:30:00,49.72,49.93,49.71,49.82,159000.0,36.6649,36.8198,36.6576,36.7387,159000.0
2014-05-20 12:00:00,49.81,49.81,49.56,49.66,116500.0,36.7313,36.7313,36.5469,36.6207,116500.0
2014-05-20 12:30:00,49.62,49.66,49.56,49.63,99000.0,36.5912,36.6207,36.5469,36.5986,99000.0
2014-05-20 13:00:00,49.6,49.65,49.45,49.48,114500.0,36.5764,36.6133,36.4658,36.4879,114500.0
2014-05-20 13:30:00,49.48,49.53,49.18,49.2,166500.0,36.4879,36.5248,36.2667,36.2815,166500.0
2014-05-20 14:00:00,49.21,49.44,49.19,49.41,158000.0,36.2888,36.4585,36.2741,36.4363,158000.0
2014-05-20 14:30:00,49.39,49.46,49.36,49.38,138000.0,36.4216,36.4732,36.3995,36.4142,138000.0
2014-05-20 15:00:00,49.39,49.45,49.32,49.43,153500.0,36.4216,36.4658,36.37,36.4511,153500.0
2014-05-20 15:30:00,49.43,49.61,49.35,49.36,524500.0,36.4511,36.5838,36.3921,36.3995,524500.0
2014-05-21 09:30:00,49.44,49.88,49.41,49.5,302500.0,36.4585,36.7829,36.4363,36.5027,302500.0
2014-05-21 10:00:00,49.51,49.6,49.36,49.59,212000.0,36.5101,36.5764,36.3995,36.5691,212000.0
2014-05-21 10:30:00,49.59,49.64,49.5,49.51,197500.0,36.5691,36.6059,36.5027,36.5101,197500.0
2014-05-21 11:00:00,49.5,49.56,49.39,49.4,132000.0,36.5027,36.5469,36.4216,36.429,132000.0
2014-05-21 11:30:00,49.43,49.44,49.2,49.23,143000.0,36.4511,36.4585,36.2815,36.3036,143000.0
2014-05-21 12:00:00,49.24,49.31,49.24,49.24,117500.0,36.311,36.3626,36.311,36.311,117500.0
2014-05-21 12:30:00,49.24,49.33,49.23,49.3,124500.0,36.311,36.3773,36.3036,36.3552,124500.0
2014-05-21 13:00:00,49.31,49.39,49.3,49.35,100000.0,36.3626,36.4216,36.3552,36.3921,100000.0
2014-05-21 13:30:00,49.37,49.41,49.31,49.34,134000.0,36.4068,36.4363,36.3626,36.3847,134000.0
2014-05-21 14:00:00,49.37,49.44,49.31,49.4,195500.0,36.4068,36.4585,36.3626,36.429,195500.0
2014-05-21 14:30:00,49.42,49.45,49.3,49.32,135500.0,36.4437,36.4658,36.3552,36.37,135500.0
2014-05-21 15:00:00,49.32,49.38,49.15,49.15,404000.0,36.37,36.4142,36.2446,36.2446,404000.0
2014-05-21 15:30:00,49.17,49.19,48.97,49.1,713500.0,36.2593,36.2741,36.1119,36.2077,713500.0
2014-05-22 09:30:00,49.08,49.35,48.61,49.27,266500.0,36.193,36.3921,35.8464,36.3331,266500.0
2014-05-22 10:00:00,49.3,49.34,49.21,49.27,274500.0,36.3552,36.3847,36.2888,36.3331,274500.0
2014-05-22 10:30:00,49.27,49.41,49.14,49.17,208500.0,36.3331,36.4363,36.2372,36.2593,208500.0
2014-05-22 11:00:00,49.17,49.3,49.17,49.27,205000.0,36.2593,36.3552,36.2593,36.3331,205000.0
2014-05-22 11:30:00,49.26,49.33,49.23,49.28,166500.0,36.3257,36.3773,36.3036,36.3405,166500.0
2014-05-22 12:00:00,49.28,49.33,49.25,49.3,127500.0,36.3405,36.3773,36.3183,36.3552,127500.0
2014-05-22 12:30:00,49.3,49.31,49.16,49.2,163500.0,36.3552,36.3626,36.252,36.2815,163500.0
2014-05-22 13:00:00,49.22,49.25,49.13,49.23,126500.0,36.2962,36.3183,36.2298,36.3036,126500.0
2014-05-22 13:30:00,49.2,49.32,49.16,49.24,128000.0,36.2815,36.37,36.252,36.311,128000.0
2014-05-22 14:00:00,49.24,49.29,49.05,49.14,119500.0,36.311,36.3478,36.1709,36.2372,119500.0
2014-05-22 14:30:00,49.14,49.16,49.07,49.08,87000.0,36.2372,36.252,36.1856,36.193,87000.0
2014-05-22 15:00:00,49.07,49.08,48.95,48.97,182000.0,36.1856,36.193,36.0971,36.1119,182000.0
2014-05-22 15:30:00,48.97,49.01,48.89,48.92,341500.0,36.1119,36.1414,36.0529,36.075,341500.0
2014-05-23 09:30:00,48.96,49.14,48.66,49.12,205000.0,36.1045,36.2372,35.8833,36.2225,205000.0
2014-05-23 10:00:00,49.1,49.22,49.09,49.2,211500.0,36.2077,36.2962,36.2004,36.2815,211500.0
2014-05-23 10:30:00,49.21,49.28,49.14,49.22,159500.0,36.2888,36.3405,36.2372,36.2962,159500.0
2014-05-23 11:00:00,49.24,49.25,49.1,49.17,94500.0,36.311,36.3183,36.2077,36.2593,94500.0
2014-05-23 11:30:00,49.16,49.19,49.1,49.11,131500.0,36.252,36.2741,36.2077,36.2151,131500.0
2014-05-23 12:00:00,49.1,49.19,49.1,49.18,80000.0,36.2077,36.2741,36.2077,36.2667,80000.0
2014-05-23 12:30:00,49.17,49.29,49.16,49.28,201000.0,36.2593,36.3478,36.252,36.3405,201000.0
2014-05-23 13:00:00,49.24,49.33,49.23,49.26,148500.0,36.311,36.3773,36.3036,36.3257,148500.0
2014-05-23 13:30:00,49.26,49.32,49.15,49.16,75500.0,36.3257,36.37,36.2446,36.252,75500.0
2014-05-23 14:00:00,49.17,49.24,49.15,49.23,98500.0,36.2593,36.311,36.2446,36.3036,98500.0
2014-05-23 14:30:00,49.21,49.24,49.19,49.21,93000.0,36.2888,36.311,36.2741,36.2888,93000.0
2014-05-23 15:00:00,49.21,49.31,49.19,49.31,115500.0,36.2888,36.3626,36.2741,36.3626,115500.0
2014-05-23 15:30:00,49.3,49.35,49.24,49.34,407000.0,36.3552,36.3921,36.311,36.3847,407000.0
2014-05-27 09:30:00,49.35,49.81,49.22,49.4,226000.0,36.3921,36.7313,36.2962,36.429,226000.0
2014-05-27 10:00:00,49.4,49.48,49.17,49.28,292000.0,36.429,36.4879,36.2593,36.3405,292000.0
2014-05-27 10:30:00,49.31,49.42,49.19,49.22,132000.0,36.3626,36.4437,36.2741,36.2962,132000.0
2014-05-27 11:00:00,49.26,49.34,49.22,49.28,140500.0,36.3257,36.3847,36.2962,36.3405,140500.0
2014-05-27 11:30:00,49.29,49.43,49.27,49.41,106000.0,36.3478,36.4511,36.3331,36.4363,106000.0
2014-05-27 12:00:00,49.39,49.51,49.36,49.38,110500.0,36.4216,36.5101,36.3995,36.4142,110500.0
2014-05-27 12:30:00,49.38,49.58,49.37,49.55,111000.0,36.4142,36.5617,36.4068,36.5396,111000.0
2014-05-27 13:00:00,49.54,49.56,49.42,49.5,89000.0,36.5322,36.5469,36.4437,36.5027,89000.0
2014-05-27 13:30:00,49.49,49.63,49.38,49.62,97500.0,36.4953,36.5986,36.4142,36.5912,97500.0
2014-05-27 14:00:00,49.58,49.64,49.56,49.57,121500.0,36.5617,36.6059,36.5469,36.5543,121500.0
2014-05-27 14:30:00,49.57,49.67,49.51,49.65,136000.0,36.5543,36.6281,36.5101,36.6133,136000.0
2014-05-27 15:00:00,49.65,49.65,49.48,49.48,135000.0,36.6133,36.6133,36.4879,36.4879,135000.0
2014-05-27 15:30:00,49.48,49.57,49.39,49.46,378500.0,36.4879,36.5543,36.4216,36.4732,378500.0
2014-05-28 09:30:00,49.38,49.72,49.15,49.28,242500.0,36.4142,36.6649,36.2446,36.3405,242500.0
2014-05-28 10:00:00,49.25,49.33,49.12,49.17,275000.0,36.3183,36.3773,36.2225,36.2593,275000.0
2014-05-28 10:30:00,49.17,49.22,48.9,48.94,174500.0,36.2593,36.2962,36.0602,36.0897,174500.0
2014-05-28 11:00:00,48.96,49.0,48.75,48.78,219000.0,36.1045,36.134,35.9496,35.9717,219000.0
2014-05-28 11:30:00,48.78,48.84,48.71,48.77,140500.0,35.9717,36.016,35.9201,35.9644,140500.0
2014-05-28 12:00:00,48.77,48.86,48.71,48.71,114000.0,35.9644,36.0307,35.9201,35.9201,114000.0
2014-05-28 12:30:00,48.72,48.78,48.69,48.72,127000.0,35.9275,35.9717,35.9054,35.9275,127000.0
2014-05-28 13:00:00,48.74,48.83,48.72,48.75,110000.0,35.9423,36.0086,35.9275,35.9496,110000.0
2014-05-28 13:30:00,48.77,48.79,48.71,48.71,125500.0,35.9644,35.9791,35.9201,35.9201,125500.0
2014-05-28 14:00:00,48.71,48.74,48.6,48.63,178500.0,35.9201,35.9423,35.839,35.8611,178500.0
2014-05-28 14:30:00,48.62,48.64,48.53,48.54,263500.0,35.8538,35.8685,35.7874,35.7948,263500.0
2014-05-28 15:00:00,48.55,48.58,48.42,48.45,306500.0,35.8021,35.8243,35.7063,35.7284,306500.0
2014-05-28 15:30:00,48.46,48.53,48.35,48.37,729000.0,35.7358,35.7874,35.6547,35.6694,729000.0
2014-05-29 09:30:00,48.46,48.91,48.2,48.21,235500.0,35.7358,36.0676,35.544,35.5514,235500.0
2014-05-29 10:00:00,48.21,48.21,48.0,48.18,294500.0,35.5514,35.5514,35.3966,35.5293,294500.0
2014-05-29 10:30:00,48.16,48.29,48.06,48.23,289500.0,35.5145,35.6104,35.4408,35.5662,289500.0
2014-05-29 11:00:00,48.23,48.38,48.23,48.33,228000.0,35.5662,35.6768,35.5662,35.6399,228000.0
2014-05-29 11:30:00,48.32,48.37,48.26,48.28,111500.0,35.6325,35.6694,35.5883,35.603,111500.0
2014-05-29 12:00:00,48.3,48.33,48.22,48.23,95500.0,35.6178,35.6399,35.5588,35.5662,95500.0
2014-05-29 12:30:00,48.22,48.28,48.16,48.2,147000.0,35.5588,35.603,35.5145,35.544,147000.0
2014-05-29 13:00:00,48.19,48.34,48.15,48.29,109000.0,35.5367,35.6473,35.5072,35.6104,109000.0
2014-05-29 13:30:00,48.27,48.33,48.21,48.21,99000.0,35.5957,35.6399,35.5514,35.5514,99000.0
2014-05-29 14:00:00,48.2,48.27,48.17,48.23,175000.0,35.544,35.5957,35.5219,35.5662,175000.0
2014-05-29 14:30:00,48.24,48.35,48.2,48.32,171500.0,35.5735,35.6547,35.544,35.6325,171500.0
2014-05-29 15:00:00,48.33,48.46,48.32,48.41,177000.0,35.6399,35.7358,35.6325,35.6989,177000.0
2014-05-29 15:30:00,48.42,48.51,48.35,48.46,578500.0,35.7063,35.7726,35.6547,35.7358,578500.0
2014-05-30 09:30:00,48.22,48.72,48.17,48.63,201000.0,35.5588,35.9275,35.5219,35.8611,201000.0
2014-05-30 10:00:00,48.65,48.83,48.65,48.74,272500.0,35.8759,36.0086,35.8759,35.9423,272500.0
2014-05-30 10:30:00,48.73,48.77,48.48,48.49,228000.0,35.9349,35.9644,35.7505,35.7579,228000.0
2014-05-30 11:00:00,48.48,48.63,48.47,48.55,139500.0,35.7505,35.8611,35.7431,35.8021,139500.0
2014-05-30 11:30:00,48.55,48.63,48.49,48.5,95000.0,35.8021,35.8611,35.7579,35.7653,95000.0
2014-05-30 12:00:00,48.5,48.63,48.48,48.59,79000.0,35.7653,35.8611,35.7505,35.8316,79000.0
2014-05-30 12:30:00,48.58,48.59,48.4,48.42,85500.0,35.8243,35.8316,35.6915,35.7063,85500.0
2014-05-30 13:00:00,48.42,48.56,48.38,48.51,111000.0,35.7063,35.8095,35.6768,35.7726,111000.0
2014-05-30 13:30:00,48.53,48.62,48.48,48.59,97000.0,35.7874,35.8538,35.7505,35.8316,97000.0
2014-05-30 14:00:00,48.59,48.7,48.57,48.69,111000.0,35.8316,35.9128,35.8169,35.9054,111000.0
2014-05-30 14:30:00,48.7,48.71,48.6,48.6,147000.0,35.9128,35.9201,35.839,35.839,147000.0
2014-05-30 15:00:00,48.61,48.65,48.59,48.6,179000.0,35.8464,35.8759,35.8316,35.839,179000.0
2014-05-30 15:30:00,48.61,48.71,48.59,48.66,422500.0,35.8464,35.9201,35.8316,35.8833,422500.0
2014-06-02 09:30:00,48.66,49.0,48.66,49.0,294000.0,35.8833,36.134,35.8833,36.134,294000.0
2014-06-02 10:00:00,49.0,49.05,48.84,48.96,188500.0,36.134,36.1709,36.016,36.1045,188500.0
2014-06-02 10:30:00,48.96,48.96,48.71,48.92,204000.0,36.1045,36.1045,35.9201,36.075,204000.0
2014-06-02 11:00:00,48.93,49.25,48.85,49.25,190500.0,36.0824,36.3183,36.0234,36.3183,190500.0
2014-06-02 11:30:00,49.25,49.33,49.18,49.25,142000.0,36.3183,36.3773,36.2667,36.3183,142000.0
2014-06-02 12:00:00,49.22,49.24,49.01,49.07,182000.0,36.2962,36.311,36.1414,36.1856,182000.0
2014-06-02 12:30:00,49.08,49.24,49.06,49.08,108500.0,36.193,36.311,36.1782,36.193,108500.0
2014-06-02 13:00:00,49.08,49.08,48.88,48.97,143500.0,36.193,36.193,36.0455,36.1119,143500.0
2014-06-02 13:30:00,48.97,49.02,48.92,49.0,110500.0,36.1119,36.1487,36.075,36.134,110500.0
2014-06-02 14:00:00,48.98,49.03,48.95,49.02,114000.0,36.1192,36.1561,36.0971,36.1487,114000.0
2014-06-02 14:30:00,49.0,49.05,48.98,49.0,178500.0,36.134,36.1709,36.1192,36.134,178500.0
2014-06-02 15:00:00,49.02,49.03,48.96,49.0,270000.0,36.1487,36.1561,36.1045,36.134,270000.0
2014-06-02 15:30:00,49.0,49.03,48.9,48.9,653000.0,36.134,36.1561,36.0602,36.0602,653000.0
2014-06-03 09:30:00,48.88,49.26,48.77,49.13,256000.0,36.0455,36.3257,35.9644,36.2298,256000.0
2014-06-03 10:00:00,49.19,49.26,48.88,48.94,244000.0,36.2741,36.3257,36.0455,36.0897,244000.0
2014-06-03 10:30:00,48.99,49.14,48.96,49.06,191000.0,36.1266,36.2372,36.1045,36.1782,191000.0
2014-06-03 11:00:00,49.06,49.23,49.05,49.21,116500.0,36.1782,36.3036,36.1709,36.2888,116500.0
2014-06-03 11:30:00,49.19,49.22,49.09,49.14,103000.0,36.2741,36.2962,36.2004,36.2372,103000.0
2014-06-03 12:00:00,49.18,49.28,49.14,49.27,80500.0,36.2667,36.3405,36.2372,36.3331,80500.0
2014-06-03 12:30:00,49.27,49.38,49.27,49.36,88500.0,36.3331,36.4142,36.3331,36.3995,88500.0
2014-06-03 13:00:00,49.35,49.35,49.23,49.28,88500.0,36.3921,36.3921,36.3036,36.3405,88500.0
2014-06-03 13:30:00,49.3,49.33,49.24,49.27,106500.0,36.3552,36.3773,36.311,36.3331,106500.0
2014-06-03 14:00:00,49.27,49.4,49.27,49.35,98000.0,36.3331,36.429,36.3331,36.3921,98000.0
2014-06-03 14:30:00,49.36,49.45,49.08,49.08,208000.0,36.3995,36.4658,36.193,36.193,208000.0
2014-06-03 15:00:00,49.08,49.11,49.0,49.01,235000.0,36.193,36.2151,36.134,36.1414,235000.0
2014-06-03 15:30:00,49.01,49.02,48.88,48.89,567000.0,36.1414,36.1487,36.0455,36.0529,567000.0
2014-06-04 09:30:00,48.87,49.17,48.61,48.76,397500.0,36.0381,36.2593,35.8464,35.957,397500.0
2014-06-04 10:00:00,48.77,48.97,48.71,48.88,360000.0,35.9644,36.1119,35.9201,36.0455,360000.0
2014-06-04 10:30:00,48.86,49.01,48.86,48.96,234000.0,36.0307,36.1414,36.0307,36.1045,234000.0
2014-06-04 11:00:00,48.96,49.04,48.96,48.98,143500.0,36.1045,36.1635,36.1045,36.1192,143500.0
2014-06-04 11:30:00,48.97,49.07,48.96,48.97,111500.0,36.1119,36.1856,36.1045,36.1119,111500.0
2014-06-04 12:00:00,48.96,49.09,48.95,49.09,145500.0,36.1045,36.2004,36.0971,36.2004,145500.0
2014-06-04 12:30:00,49.06,49.18,49.06,49.1,244000.0,36.1782,36.2667,36.1782,36.2077,244000.0
2014-06-04 13:00:00,49.09,49.12,49.0,49.03,104500.0,36.2004,36.2225,36.134,36.1561,104500.0
2014-06-04 13:30:00,49.06,49.13,49.02,49.07,138500.0,36.1782,36.2298,36.1487,36.1856,138500.0
2014-06-04 14:00:00,49.03,49.11,49.02,49.09,91000.0,36.1561,36.2151,36.1487,36.2004,91000.0
2014-06-04 14:30:00,49.1,49.1,48.96,48.99,142000.0,36.2077,36.2077,36.1045,36.1266,142000.0
2014-06-04 15:00:00,48.98,49.08,48.96,49.01,432500.0,36.1192,36.193,36.1045,36.1414,432500.0
2014-06-04 15:30:00,49.0,49.06,48.98,48.98,295500.0,36.134,36.1782,36.1192,36.1192,295500.0
2014-06-05 09:30:00,49.25,49.48,48.6,48.72,151000.0,36.3183,36.4879,35.839,35.9275,151000.0
2014-06-05 10:00:00,48.68,48.95,48.6,48.79,272000.0,35.898,36.0971,35.839,35.9791,272000.0
2014-06-05 10:30:00,48.76,48.83,48.61,48.75,184500.0,35.957,36.0086,35.8464,35.9496,184500.0
2014-06-05 11:00:00,48.72,49.05,48.72,49.04,85500.0,35.9275,36.1709,35.9275,36.1635,85500.0
2014-06-05 11:30:00,49.04,49.19,49.04,49.11,149500.0,36.1635,36.2741,36.1635,36.2151,149500.0
2014-06-05 12:00:00,49.14,49.26,49.1,49.16,76500.0,36.2372,36.3257,36.2077,36.252,76500.0
2014-06-05 12:30:00,49.19,49.22,49.16,49.21,64000.0,36.2741,36.2962,36.252,36.2888,64000.0
2014-06-05 13:00:00,49.21,49.29,49.1,49.1,44000.0,36.2888,36.3478,36.2077,36.2077,44000.0
2014-06-05 13:30:00,49.09,49.1,49.0,49.02,100000.0,36.2004,36.2077,36.134,36.1487,100000.0
2014-06-05 14:00:00,49.03,49.12,48.98,49.09,106500.0,36.1561,36.2225,36.1192,36.2004,106500.0
2014-06-05 14:30:00,49.08,49.1,49.01,49.06,143000.0,36.193,36.2077,36.1414,36.1782,143000.0
2014-06-05 15:00:00,49.06,49.09,48.88,48.9,207500.0,36.1782,36.2004,36.0455,36.0602,207500.0
2014-06-05 15:30:00,48.9,48.98,48.84,48.97,343000.0,36.0602,36.1192,36.016,36.1119,343000.0
2014-06-06 09:30:00,49.24,49.24,48.9,49.05,151000.0,36.311,36.311,36.0602,36.1709,151000.0
2014-06-06 10:00:00,49.1,49.16,48.92,49.0,215000.0,36.2077,36.252,36.075,36.134,215000.0
2014-06-06 10:30:00,48.99,49.31,48.96,49.2,193500.0,36.1266,36.3626,36.1045,36.2815,193500.0
2014-06-06 11:00:00,49.22,49.37,49.16,49.36,151000.0,36.2962,36.4068,36.252,36.3995,151000.0
2014-06-06 11:30:00,49.37,49.37,49.25,49.25,59500.0,36.4068,36.4068,36.3183,36.3183,59500.0
2014-06-06 12:00:00,49.28,49.34,49.2,49.21,92000.0,36.3405,36.3847,36.2815,36.2888,92000.0
2014-06-06 12:30:00,49.22,49.26,49.14,49.2,72500.0,36.2962,36.3257,36.2372,36.2815,72500.0
2014-06-06 13:00:00,49.19,49.24,49.15,49.19,101500.0,36.2741,36.311,36.2446,36.2741,101500.0
2014-06-06 13:30:00,49.2,49.26,49.18,49.25,87000.0,36.2815,36.3257,36.2667,36.3183,87000.0
2014-06-06 14:00:00,49.24,49.25,49.16,49.16,114500.0,36.311,36.3183,36.252,36.252,114500.0
2014-06-06 14:30:00,49.15,49.19,49.09,49.11,89500.0,36.2446,36.2741,36.2004,36.2151,89500.0
2014-06-06 15:00:00,49.13,49.17,49.1,49.11,90000.0,36.2298,36.2593,36.2077,36.2151,90000.0
2014-06-06 15:30:00,49.13,49.14,49.03,49.1,373000.0,36.2298,36.2372,36.1561,36.2077,373000.0
2014-06-09 09:30:00,49.06,49.4,49.06,49.09,91000.0,36.1782,36.429,36.1782,36.2004,91000.0
2014-06-09 10:00:00,49.11,49.17,49.02,49.07,213000.0,36.2151,36.2593,36.1487,36.1856,213000.0
2014-06-09 10:30:00,49.09,49.22,49.06,49.13,135500.0,36.2004,36.2962,36.1782,36.2298,135500.0
2014-06-09 11:00:00,49.08,49.15,49.02,49.02,217000.0,36.193,36.2446,36.1487,36.1487,217000.0
2014-06-09 11:30:00,49.03,49.03,48.88,48.89,93000.0,36.1561,36.1561,36.0455,36.0529,93000.0
2014-06-09 12:00:00,48.87,48.91,48.76,48.78,232500.0,36.0381,36.0676,35.957,35.9717,232500.0
2014-06-09 12:30:00,48.76,48.8,48.69,48.77,64500.0,35.957,35.9865,35.9054,35.9644,64500.0
2014-06-09 13:00:00,48.75,48.78,48.67,48.72,87000.0,35.9496,35.9717,35.8906,35.9275,87000.0
2014-06-09 13:30:00,48.72,48.77,48.7,48.72,66500.0,35.9275,35.9644,35.9128,35.9275,66500.0
2014-06-09 14:00:00,48.7,48.7,48.53,48.6,116500.0,35.9128,35.9128,35.7874,35.839,116500.0
2014-06-09 14:30:00,48.59,48.67,48.57,48.64,105000.0,35.8316,35.8906,35.8169,35.8685,105000.0
2014-06-09 15:00:00,48.65,48.83,48.64,48.77,183000.0,35.8759,36.0086,35.8685,35.9644,183000.0
2014-06-09 15:30:00,48.77,48.77,48.67,48.75,292000.0,35.9644,35.9644,35.8906,35.9496,292000.0
2014-06-10 09:30:00,48.66,48.66,48.1,48.41,337500.0,35.8833,35.8833,35.4703,35.6989,337500.0
2014-06-10 10:00:00,48.4,48.51,48.32,48.44,211500.0,35.6915,35.7726,35.6325,35.721,211500.0
2014-06-10 10:30:00,48.45,48.45,48.3,48.36,149000.0,35.7284,35.7284,35.6178,35.662,149000.0
2014-06-10 11:00:00,48.38,48.38,48.3,48.32,93000.0,35.6768,35.6768,35.6178,35.6325,93000.0
2014-06-10 11:30:00,48.3,48.47,48.3,48.42,96500.0,35.6178,35.7431,35.6178,35.7063,96500.0
2014-06-10 12:00:00,48.36,48.42,48.35,48.42,56500.0,35.662,35.7063,35.6547,35.7063,56500.0
2014-06-10 12:30:00,48.42,48.58,48.39,48.57,249500.0,35.7063,35.8243,35.6842,35.8169,249500.0
2014-06-10 13:00:00,48.57,48.6,48.53,48.57,54500.0,35.8169,35.839,35.7874,35.8169,54500.0
2014-06-10 13:30:00,48.59,48.59,48.49,48.54,74000.0,35.8316,35.8316,35.7579,35.7948,74000.0
2014-06-10 14:00:00,48.56,48.59,48.54,48.54,58000.0,35.8095,35.8316,35.7948,35.7948,58000.0
2014-06-10 14:30:00,48.54,48.57,48.53,48.54,94000.0,35.7948,35.8169,35.7874,35.7948,94000.0
2014-06-10 15:00:00,48.54,48.56,48.5,48.51,140000.0,35.7948,35.8095,35.7653,35.7726,140000.0
2014-06-10 15:30:00,48.52,48.57,48.46,48.57,368000.0,35.78,35.8169,35.7358,35.8169,368000.0
2014-06-11 09:30:00,48.23,48.23,47.77,47.82,275000.0,35.5662,35.5662,35.2269,35.2638,275000.0
2014-06-11 10:00:00,47.81,47.94,47.78,47.84,172000.0,35.2564,35.3523,35.2343,35.2786,172000.0
2014-06-11 10:30:00,47.85,47.85,47.72,47.74,158500.0,35.2859,35.2859,35.1901,35.2048,158500.0
2014-06-11 11:00:00,47.73,47.8,47.68,47.75,115500.0,35.1974,35.2491,35.1606,35.2122,115500.0
2014-06-11 11:30:00,47.79,48.02,47.75,47.98,95000.0,35.2417,35.4113,35.2122,35.3818,95000.0
2014-06-11 12:00:00,47.98,48.02,47.88,47.92,115500.0,35.3818,35.4113,35.3081,35.3376,115500.0
2014-06-11 12:30:00,47.91,47.91,47.76,47.82,211000.0,35.3302,35.3302,35.2196,35.2638,211000.0
2014-06-11 13:00:00,47.84,47.86,47.77,47.82,74000.0,35.2786,35.2933,35.2269,35.2638,74000.0
2014-06-11 13:30:00,47.83,47.88,47.72,47.72,195000.0,35.2712,35.3081,35.1901,35.1901,195000.0
2014-06-11 14:00:00,47.72,47.76,47.68,47.73,122000.0,35.1901,35.2196,35.1606,35.1974,122000.0
2014-06-11 14:30:00,47.73,47.78,47.71,47.74,149000.0,35.1974,35.2343,35.1827,35.2048,149000.0
2014-06-11 15:00:00,47.74,47.82,47.73,47.8,121500.0,35.2048,35.2638,35.1974,35.2491,121500.0
2014-06-11 15:30:00,47.8,47.87,47.78,47.85,380500.0,35.2491,35.3007,35.2343,35.2859,380500.0
2014-06-12 09:30:00,47.63,47.83,47.55,47.55,244000.0,35.1237,35.2712,35.0647,35.0647,244000.0
2014-06-12 10:00:00,47.58,47.68,47.49,47.5,232500.0,35.0868,35.1606,35.0205,35.0278,232500.0
2014-06-12 10:30:00,47.53,47.64,47.32,47.37,140500.0,35.05,35.1311,34.8951,34.932,140500.0
2014-06-12 11:00:00,47.39,47.47,47.3,47.35,123000.0,34.9467,35.0057,34.8804,34.9172,123000.0
2014-06-12 11:30:00,47.35,47.4,47.33,47.34,116500.0,34.9172,34.9541,34.9025,34.9099,116500.0
2014-06-12 12:00:00,47.34,47.4,47.26,47.29,144500.0,34.9099,34.9541,34.8509,34.873,144500.0
2014-06-12 12:30:00,47.27,47.33,47.08,47.19,163000.0,34.8582,34.9025,34.7181,34.7992,163000.0
2014-06-12 13:00:00,47.2,47.2,47.08,47.11,159500.0,34.8066,34.8066,34.7181,34.7402,159500.0
2014-06-12 13:30:00,47.12,47.15,46.99,47.03,145000.0,34.7476,34.7697,34.6518,34.6812,145000.0
2014-06-12 14:00:00,47.07,47.14,47.05,47.14,123500.0,34.7107,34.7624,34.696,34.7624,123500.0
2014-06-12 14:30:00,47.12,47.2,47.09,47.11,136000.0,34.7476,34.8066,34.7255,34.7402,136000.0
2014-06-12 15:00:00,47.11,47.14,47.01,47.06,152500.0,34.7402,34.7624,34.6665,34.7034,152500.0
2014-06-12 15:30:00,47.06,47.23,47.04,47.19,525500.0,34.7034,34.8287,34.6886,34.7992,525500.0
2014-06-13 09:30:00,47.15,47.18,46.84,46.9,197500.0,34.7697,34.7919,34.5411,34.5854,197500.0
2014-06-13 10:00:00,46.95,46.95,46.74,46.75,385000.0,34.6223,34.6223,34.4674,34.4748,385000.0
2014-06-13 10:30:00,46.77,46.94,46.69,46.74,161500.0,34.4895,34.6149,34.4305,34.4674,161500.0
2014-06-13 11:00:00,46.74,46.88,46.68,46.81,121500.0,34.4674,34.5706,34.4231,34.519,121500.0
2014-06-13 11:30:00,46.83,46.84,46.72,46.72,233000.0,34.5338,34.5411,34.4526,34.4526,233000.0
2014-06-13 12:00:00,46.71,46.88,46.71,46.83,91500.0,34.4453,34.5706,34.4453,34.5338,91500.0
2014-06-13 12:30:00,46.81,46.87,46.75,46.8,142500.0,34.519,34.5633,34.4748,34.5116,142500.0
2014-06-13 13:00:00,46.8,46.87,46.75,46.84,38000.0,34.5116,34.5633,34.4748,34.5411,38000.0
2014-06-13 13:30:00,46.87,46.91,46.82,46.82,74500.0,34.5633,34.5928,34.5264,34.5264,74500.0
2014-06-13 14:00:00,46.81,46.91,46.81,46.91,114500.0,34.519,34.5928,34.519,34.5928,114500.0
2014-06-13 14:30:00,46.9,46.96,46.88,46.91,113500.0,34.5854,34.6296,34.5706,34.5928,113500.0
2014-06-13 15:00:00,46.93,47.03,46.93,47.0,280500.0,34.6075,34.6812,34.6075,34.6591,280500.0
2014-06-13 15:30:00,46.99,47.06,46.91,47.05,341000.0,34.6518,34.7034,34.5928,34.696,341000.0
2014-06-16 09:30:00,47.04,47.45,47.0,47.35,874000.0,34.6886,34.991,34.6591,34.9172,874000.0
2014-06-16 10:00:00,47.38,47.66,47.26,47.63,678000.0,34.9393,35.1458,34.8509,35.1237,678000.0
2014-06-16 10:30:00,47.6,47.74,47.56,47.71,165500.0,35.1016,35.2048,35.0721,35.1827,165500.0
2014-06-16 11:00:00,47.68,47.73,47.48,47.48,90500.0,35.1606,35.1974,35.0131,35.0131,90500.0
2014-06-16 11:30:00,47.5,47.53,47.43,47.51,91000.0,35.0278,35.05,34.9762,35.0352,91000.0
2014-06-16 12:00:00,47.5,47.67,47.46,47.64,161000.0,35.0278,35.1532,34.9983,35.1311,161000.0
2014-06-16 12:30:00,47.67,47.85,47.66,47.82,78500.0,35.1532,35.2859,35.1458,35.2638,78500.0
2014-06-16 13:00:00,47.82,47.82,47.62,47.62,108500.0,35.2638,35.2638,35.1163,35.1163,108500.0
2014-06-16 13:30:00,47.63,47.67,47.58,47.61,87500.0,35.1237,35.1532,35.0868,35.109,87500.0
2014-06-16 14:00:00,47.59,47.63,47.58,47.58,89000.0,35.0942,35.1237,35.0868,35.0868,89000.0
2014-06-16 14:30:00,47.59,47.72,47.57,47.68,191000.0,35.0942,35.1901,35.0795,35.1606,191000.0
2014-06-16 15:00:00,47.68,47.88,47.65,47.86,247500.0,35.1606,35.3081,35.1385,35.2933,247500.0
2014-06-16 15:30:00,47.86,47.94,47.83,47.88,431500.0,35.2933,35.3523,35.2712,35.3081,431500.0
2014-06-17 09:30:00,47.77,48.18,47.53,48.16,215000.0,35.2269,35.5293,35.05,35.5145,215000.0
2014-06-17 10:00:00,48.18,48.21,48.01,48.05,261000.0,35.5293,35.5514,35.4039,35.4334,261000.0
2014-06-17 10:30:00,48.09,48.09,47.81,47.99,244000.0,35.4629,35.4629,35.2564,35.3892,244000.0
2014-06-17 11:00:00,47.98,48.12,47.89,48.06,81000.0,35.3818,35.485,35.3154,35.4408,81000.0
2014-06-17 11:30:00,48.07,48.22,48.05,48.16,42500.0,35.4482,35.5588,35.4334,35.5145,42500.0
2014-06-17 12:00:00,48.19,48.31,48.16,48.27,62000.0,35.5367,35.6252,35.5145,35.5957,62000.0
2014-06-17 12:30:00,48.24,48.34,48.22,48.34,37000.0,35.5735,35.6473,35.5588,35.6473,37000.0
2014-06-17 13:00:00,48.34,48.34,48.23,48.27,44500.0,35.6473,35.6473,35.5662,35.5957,44500.0
2014-06-17 13:30:00,48.28,48.32,48.24,48.26,51000.0,35.603,35.6325,35.5735,35.5883,51000.0
2014-06-17 14:00:00,48.26,48.29,48.18,48.29,66500.0,35.5883,35.6104,35.5293,35.6104,66500.0
2014-06-17 14:30:00,48.29,48.33,48.23,48.31,83000.0,35.6104,35.6399,35.5662,35.6252,83000.0
2014-06-17 15:00:00,48.29,48.34,48.24,48.34,179000.0,35.6104,35.6473,35.5735,35.6473,179000.0
2014-06-17 15:30:00,48.34,48.38,48.28,48.32,337000.0,35.6473,35.6768,35.603,35.6325,337000.0
2014-06-18 09:30:00,48.58,48.79,48.38,48.6,219500.0,35.8243,35.9791,35.6768,35.839,219500.0
2014-06-18 10:00:00,48.59,48.62,48.34,48.41,318500.0,35.8316,35.8538,35.6473,35.6989,318500.0
2014-06-18 10:30:00,48.38,48.42,48.25,48.28,125000.0,35.6768,35.7063,35.5809,35.603,125000.0
2014-06-18 11:00:00,48.27,48.44,48.24,48.38,74000.0,35.5957,35.721,35.5735,35.6768,74000.0
2014-06-18 11:30:00,48.41,48.5,48.35,48.35,158000.0,35.6989,35.7653,35.6547,35.6547,158000.0
2014-06-18 12:00:00,48.41,48.47,48.35,48.39,70000.0,35.6989,35.7431,35.6547,35.6842,70000.0
2014-06-18 12:30:00,48.37,48.47,48.36,48.46,64500.0,35.6694,35.7431,35.662,35.7358,64500.0
2014-06-18 13:00:00,48.46,48.56,48.44,48.52,103500.0,35.7358,35.8095,35.721,35.78,103500.0
2014-06-18 13:30:00,48.52,48.6,48.46,48.53,67500.0,35.78,35.839,35.7358,35.7874,67500.0
2014-06-18 14:00:00,48.52,48.65,48.41,48.58,165000.0,35.78,35.8759,35.6989,35.8243,165000.0
2014-06-18 14:30:00,48.59,48.67,48.56,48.61,101000.0,35.8316,35.8906,35.8095,35.8464,101000.0
2014-06-18 15:00:00,48.6,48.78,48.58,48.75,172000.0,35.839,35.9717,35.8243,35.9496,172000.0
2014-06-18 15:30:00,48.76,48.84,48.75,48.78,378500.0,35.957,36.016,35.9496,35.9717,378500.0
2014-06-19 09:30:00,48.95,48.95,48.61,48.8,338500.0,36.0971,36.0971,35.8464,35.9865,338500.0
2014-06-19 10:00:00,48.81,48.83,48.41,48.41,148500.0,35.9939,36.0086,35.6989,35.6989,148500.0
2014-06-19 10:30:00,48.45,48.53,48.39,48.44,103000.0,35.7284,35.7874,35.6842,35.721,103000.0
2014-06-19 11:00:00,48.42,48.51,48.4,48.48,80000.0,35.7063,35.7726,35.6915,35.7505,80000.0
2014-06-19 11:30:00,48.46,48.58,48.43,48.55,88000.0,35.7358,35.8243,35.7136,35.8021,88000.0
2014-06-19 12:00:00,48.54,48.62,48.52,48.55,48500.0,35.7948,35.8538,35.78,35.8021,48500.0
2014-06-19 12:30:00,48.57,48.72,48.57,48.68,61500.0,35.8169,35.9275,35.8169,35.898,61500.0
2014-06-19 13:00:00,48.69,48.94,48.67,48.92,185500.0,35.9054,36.0897,35.8906,36.075,185500.0
2014-06-19 13:30:00,48.91,48.98,48.91,48.93,213500.0,36.0676,36.1192,36.0676,36.0824,213500.0
2014-06-19 14:00:00,48.93,49.16,48.92,49.14,292500.0,36.0824,36.252,36.075,36.2372,292500.0
2014-06-19 14:30:00,49.14,49.27,49.11,49.24,207000.0,36.2372,36.3331,36.2151,36.311,207000.0
2014-06-19 15:00:00,49.23,49.34,49.23,49.26,305000.0,36.3036,36.3847,36.3036,36.3257,305000.0
2014-06-19 15:30:00,49.26,49.27,49.09,49.2,519000.0,36.3257,36.3331,36.2004,36.2815,519000.0
2014-06-20 09:30:00,49.4,49.53,49.01,49.04,436000.0,36.429,36.5248,36.1414,36.1635,436000.0
2014-06-20 10:00:00,49.05,49.07,48.87,48.99,172000.0,36.1709,36.1856,36.0381,36.1266,172000.0
2014-06-20 10:30:00,49.0,49.06,48.93,49.03,49000.0,36.134,36.1782,36.0824,36.1561,49000.0
2014-06-20 11:00:00,49.06,49.19,49.04,49.19,50000.0,36.1782,36.2741,36.1635,36.2741,50000.0
2014-06-20 11:30:00,49.2,49.29,49.17,49.26,95500.0,36.2815,36.3478,36.2593,36.3257,95500.0
2014-06-20 12:00:00,49.23,49.26,49.18,49.2,68500.0,36.3036,36.3257,36.2667,36.2815,68500.0
2014-06-20 12:30:00,49.2,49.26,49.2,49.24,49500.0,36.2815,36.3257,36.2815,36.311,49500.0
2014-06-20 13:00:00,49.26,49.39,49.19,49.39,103500.0,36.3257,36.4216,36.2741,36.4216,103500.0
2014-06-20 13:30:00,49.37,49.37,49.27,49.33,76500.0,36.4068,36.4068,36.3331,36.3773,76500.0
2014-06-20 14:00:00,49.34,49.41,49.3,49.41,128000.0,36.3847,36.4363,36.3552,36.4363,128000.0
2014-06-20 14:30:00,49.4,49.42,49.34,49.34,127500.0,36.429,36.4437,36.3847,36.3847,127500.0
2014-06-20 15:00:00,49.35,49.36,49.16,49.22,136000.0,36.3921,36.3995,36.252,36.2962,136000.0
2014-06-20 15:30:00,49.2,49.25,49.16,49.2,404500.0,36.2815,36.3183,36.252,36.2815,404500.0
2014-06-23 09:30:00,49.11,49.4,48.86,49.25,105000.0,36.2151,36.429,36.0307,36.3183,105000.0
2014-06-23 10:00:00,49.25,49.28,49.06,49.13,124500.0,36.3183,36.3405,36.1782,36.2298,124500.0
2014-06-23 10:30:00,49.14,49.31,49.14,49.26,151000.0,36.2372,36.3626,36.2372,36.3257,151000.0
2014-06-23 11:00:00,49.23,49.27,49.15,49.18,87000.0,36.3036,36.3331,36.2446,36.2667,87000.0
2014-06-23 11:30:00,49.13,49.17,49.06,49.14,109000.0,36.2298,36.2593,36.1782,36.2372,109000.0
2014-06-23 12:00:00,49.13,49.34,49.09,49.28,43000.0,36.2298,36.3847,36.2004,36.3405,43000.0
2014-06-23 12:30:00,49.3,49.34,49.27,49.29,39000.0,36.3552,36.3847,36.3331,36.3478,39000.0
2014-06-23 13:00:00,49.28,49.29,49.14,49.17,57000.0,36.3405,36.3478,36.2372,36.2593,57000.0
2014-06-23 13:30:00,49.17,49.22,49.14,49.22,18500.0,36.2593,36.2962,36.2372,36.2962,18500.0
2014-06-23 14:00:00,49.2,49.25,49.17,49.19,44500.0,36.2815,36.3183,36.2593,36.2741,44500.0
2014-06-23 14:30:00,49.18,49.21,49.09,49.09,88500.0,36.2667,36.2888,36.2004,36.2004,88500.0
2014-06-23 15:00:00,49.09,49.14,49.08,49.08,70500.0,36.2004,36.2372,36.193,36.193,70500.0
2014-06-23 15:30:00,49.08,49.13,49.07,49.1,271500.0,36.193,36.2298,36.1856,36.2077,271500.0
2014-06-24 09:30:00,49.03,49.03,48.53,48.55,206500.0,36.1561,36.1561,35.7874,35.8021,206500.0
2014-06-24 10:00:00,48.6,48.6,48.46,48.55,244000.0,35.839,35.839,35.7358,35.8021,244000.0
2014-06-24 10:30:00,48.55,48.59,48.42,48.48,107500.0,35.8021,35.8316,35.7063,35.7505,107500.0
2014-06-24 11:00:00,48.48,48.53,48.41,48.43,120000.0,35.7505,35.7874,35.6989,35.7136,120000.0
2014-06-24 11:30:00,48.43,48.48,48.4,48.42,100000.0,35.7136,35.7505,35.6915,35.7063,100000.0
2014-06-24 12:00:00,48.43,48.47,48.37,48.37,42000.0,35.7136,35.7431,35.6694,35.6694,42000.0
2014-06-24 12:30:00,48.39,48.41,48.34,48.35,52000.0,35.6842,35.6989,35.6473,35.6547,52000.0
2014-06-24 13:00:00,48.34,48.36,48.24,48.29,69500.0,35.6473,35.662,35.5735,35.6104,69500.0
2014-06-24 13:30:00,48.28,48.35,48.27,48.32,70000.0,35.603,35.6547,35.5957,35.6325,70000.0
2014-06-24 14:00:00,48.31,48.4,48.3,48.32,55500.0,35.6252,35.6915,35.6178,35.6325,55500.0
2014-06-24 14:30:00,48.35,48.36,48.3,48.35,68000.0,35.6547,35.662,35.6178,35.6547,68000.0
2014-06-24 15:00:00,48.36,48.36,48.17,48.25,120500.0,35.662,35.662,35.5219,35.5809,120500.0
2014-06-24 15:30:00,48.26,48.28,48.17,48.21,350000.0,35.5883,35.603,35.5219,35.5514,350000.0
2014-06-25 09:30:00,47.97,48.62,47.93,48.51,168000.0,35.3744,35.8538,35.3449,35.7726,168000.0
2014-06-25 10:00:00,48.52,48.59,48.34,48.45,170500.0,35.78,35.8316,35.6473,35.7284,170500.0
2014-06-25 10:30:00,48.42,48.43,48.29,48.37,154000.0,35.7063,35.7136,35.6104,35.6694,154000.0
2014-06-25 11:00:00,48.38,48.52,48.27,48.39,128000.0,35.6768,35.78,35.5957,35.6842,128000.0
2014-06-25 11:30:00,48.39,48.4,48.32,48.36,73500.0,35.6842,35.6915,35.6325,35.662,73500.0
2014-06-25 12:00:00,48.35,48.41,48.11,48.15,223000.0,35.6547,35.6989,35.4777,35.5072,223000.0
2014-06-25 12:30:00,48.17,48.2,48.1,48.12,106000.0,35.5219,35.544,35.4703,35.485,106000.0
2014-06-25 13:00:00,48.12,48.26,48.12,48.22,81000.0,35.485,35.5883,35.485,35.5588,81000.0
2014-06-25 13:30:00,48.23,48.27,48.19,48.25,38500.0,35.5662,35.5957,35.5367,35.5809,38500.0
2014-06-25 14:00:00,48.24,48.29,48.18,48.28,72000.0,35.5735,35.6104,35.5293,35.603,72000.0
2014-06-25 14:30:00,48.29,48.37,48.29,48.31,68000.0,35.6104,35.6694,35.6104,35.6252,68000.0
2014-06-25 15:00:00,48.32,48.36,48.27,48.33,72500.0,35.6325,35.662,35.5957,35.6399,72500.0
2014-06-25 15:30:00,48.35,48.43,48.33,48.34,231500.0,35.6547,35.7136,35.6399,35.6473,231500.0
2014-06-26 09:30:00,48.52,48.52,47.78,47.94,202000.0,35.78,35.78,35.2343,35.3523,202000.0
2014-06-26 10:00:00,47.94,48.15,47.92,48.07,220500.0,35.3523,35.5072,35.3376,35.4482,220500.0
2014-06-26 10:30:00,48.03,48.14,48.0,48.12,110500.0,35.4187,35.4998,35.3966,35.485,110500.0
2014-06-26 11:00:00,48.13,48.19,48.02,48.11,61000.0,35.4924,35.5367,35.4113,35.4777,61000.0
2014-06-26 11:30:00,48.12,48.16,48.07,48.12,50000.0,35.485,35.5145,35.4482,35.485,50000.0
2014-06-26 12:00:00,48.13,48.16,48.06,48.1,55000.0,35.4924,35.5145,35.4408,35.4703,55000.0
2014-06-26 12:30:00,48.1,48.16,48.08,48.09,47500.0,35.4703,35.5145,35.4555,35.4629,47500.0
2014-06-26 13:00:00,48.1,48.24,48.07,48.21,58500.0,35.4703,35.5735,35.4482,35.5514,58500.0
2014-06-26 13:30:00,48.21,48.3,48.16,48.25,68500.0,35.5514,35.6178,35.5145,35.5809,68500.0
2014-06-26 14:00:00,48.25,48.35,48.2,48.35,83500.0,35.5809,35.6547,35.544,35.6547,83500.0
2014-06-26 14:30:00,48.34,48.39,48.32,48.37,92500.0,35.6473,35.6842,35.6325,35.6694,92500.0
2014-06-26 15:00:00,48.38,48.44,48.37,48.39,122500.0,35.6768,35.721,35.6694,35.6842,122500.0
2014-06-26 15:30:00,48.38,48.4,48.23,48.3,435500.0,35.6768,35.6915,35.5662,35.6178,435500.0
2014-06-27 09:30:00,48.0,48.14,47.89,47.91,158000.0,35.3966,35.4998,35.3154,35.3302,158000.0
2014-06-27 10:00:00,47.92,48.02,47.8,47.85,155500.0,35.3376,35.4113,35.2491,35.2859,155500.0
2014-06-27 10:30:00,47.87,47.89,47.72,47.74,107500.0,35.3007,35.3154,35.1901,35.2048,107500.0
2014-06-27 11:00:00,47.74,47.82,47.71,47.82,55500.0,35.2048,35.2638,35.1827,35.2638,55500.0
2014-06-27 11:30:00,47.82,47.93,47.8,47.93,79000.0,35.2638,35.3449,35.2491,35.3449,79000.0
2014-06-27 12:00:00,47.92,47.93,47.74,47.74,42000.0,35.3376,35.3449,35.2048,35.2048,42000.0
2014-06-27 12:30:00,47.75,47.83,47.75,47.8,51000.0,35.2122,35.2712,35.2122,35.2491,51000.0
2014-06-27 13:00:00,47.8,47.8,47.7,47.78,45000.0,35.2491,35.2491,35.1753,35.2343,45000.0
2014-06-27 13:30:00,47.77,47.86,47.77,47.85,45500.0,35.2269,35.2933,35.2269,35.2859,45500.0
2014-06-27 14:00:00,47.85,47.91,47.84,47.89,199000.0,35.2859,35.3302,35.2786,35.3154,199000.0
2014-06-27 14:30:00,47.9,47.95,47.89,47.93,192500.0,35.3228,35.3597,35.3154,35.3449,192500.0
2014-06-27 15:00:00,47.91,48.01,47.91,47.97,225500.0,35.3302,35.4039,35.3302,35.3744,225500.0
2014-06-27 15:30:00,47.99,48.13,47.97,48.06,510500.0,35.3892,35.4924,35.3744,35.4408,510500.0
2014-06-30 09:30:00,48.14,48.47,47.92,48.37,259000.0,35.4998,35.7431,35.3376,35.6694,259000.0
2014-06-30 10:00:00,48.41,48.51,48.29,48.45,189000.0,35.6989,35.7726,35.6104,35.7284,189000.0
2014-06-30 10:30:00,48.44,48.51,48.32,48.36,159000.0,35.721,35.7726,35.6325,35.662,159000.0
2014-06-30 11:00:00,48.36,48.64,48.32,48.59,448500.0,35.662,35.8685,35.6325,35.8316,448500.0
2014-06-30 11:30:00,48.61,48.64,48.56,48.59,107500.0,35.8464,35.8685,35.8095,35.8316,107500.0
2014-06-30 12:00:00,48.59,48.62,48.46,48.57,207000.0,35.8316,35.8538,35.7358,35.8169,207000.0
2014-06-30 12:30:00,48.57,48.57,48.47,48.53,94000.0,35.8169,35.8169,35.7431,35.7874,94000.0
2014-06-30 13:00:00,48.52,48.63,48.51,48.58,165000.0,35.78,35.8611,35.7726,35.8243,165000.0
2014-06-30 13:30:00,48.59,48.63,48.51,48.52,104500.0,35.8316,35.8611,35.7726,35.78,104500.0
2014-06-30 14:00:00,48.54,48.64,48.52,48.58,160000.0,35.7948,35.8685,35.78,35.8243,160000.0
2014-06-30 14:30:00,48.59,48.59,48.24,48.26,197000.0,35.8316,35.8316,35.5735,35.5883,197000.0
2014-06-30 15:00:00,48.25,48.26,48.12,48.19,402000.0,35.5809,35.5883,35.485,35.5367,402000.0
2014-06-30 15:30:00,48.18,48.19,48.01,48.11,469000.0,35.5293,35.5367,35.4039,35.4777,469000.0
2014-07-01 09:30:00,48.46,48.6,48.25,48.47,276500.0,35.7358,35.839,35.5809,35.7431,276500.0
2014-07-01 10:00:00,48.45,48.56,48.23,48.23,208500.0,35.7284,35.8095,35.5662,35.5662,208500.0
2014-07-01 10:30:00,48.23,48.35,48.23,48.29,257500.0,35.5662,35.6547,35.5662,35.6104,257500.0
2014-07-01 11:00:00,48.28,48.35,48.25,48.35,100000.0,35.603,35.6547,35.5809,35.6547,100000.0
2014-07-01 11:30:00,48.36,48.53,48.36,48.53,92000.0,35.662,35.7874,35.662,35.7874,92000.0
2014-07-01 12:00:00,48.51,48.56,48.48,48.54,39500.0,35.7726,35.8095,35.7505,35.7948,39500.0
2014-07-01 12:30:00,48.55,48.7,48.55,48.68,66500.0,35.8021,35.9128,35.8021,35.898,66500.0
2014-07-01 13:00:00,48.68,48.84,48.68,48.82,63500.0,35.898,36.016,35.898,36.0012,63500.0
2014-07-01 13:30:00,48.8,48.87,48.8,48.87,88000.0,35.9865,36.0381,35.9865,36.0381,88000.0
2014-07-01 14:00:00,48.85,48.89,48.81,48.82,93000.0,36.0234,36.0529,35.9939,36.0012,93000.0
2014-07-01 14:30:00,48.82,48.91,48.82,48.87,88000.0,36.0012,36.0676,36.0012,36.0381,88000.0
2014-07-01 15:00:00,48.86,48.9,48.76,48.84,235000.0,36.0307,36.0602,35.957,36.016,235000.0
2014-07-01 15:30:00,48.84,48.88,48.8,48.82,382000.0,36.016,36.0455,35.9865,36.0012,382000.0
2014-07-02 09:30:00,48.77,49.1,48.42,48.88,222000.0,35.9644,36.2077,35.7063,36.0455,222000.0
2014-07-02 10:00:00,48.88,48.93,48.75,48.87,101000.0,36.0455,36.0824,35.9496,36.0381,101000.0
2014-07-02 10:30:00,48.84,48.87,48.75,48.82,87000.0,36.016,36.0381,35.9496,36.0012,87000.0
2014-07-02 11:00:00,48.84,48.89,48.77,48.84,112000.0,36.016,36.0529,35.9644,36.016,112000.0
2014-07-02 11:30:00,48.83,48.84,48.74,48.82,183500.0,36.0086,36.016,35.9423,36.0012,183500.0
2014-07-02 12:00:00,48.85,48.86,48.79,48.81,63500.0,36.0234,36.0307,35.9791,35.9939,63500.0
2014-07-02 12:30:00,48.82,48.88,48.79,48.88,79500.0,36.0012,36.0455,35.9791,36.0455,79500.0
2014-07-02 13:00:00,48.88,49.0,48.88,48.99,105500.0,36.0455,36.134,36.0455,36.1266,105500.0
2014-07-02 13:30:00,48.99,49.02,48.96,48.97,81500.0,36.1266,36.1487,36.1045,36.1119,81500.0
2014-07-02 14:00:00,48.99,49.0,48.92,48.94,201000.0,36.1266,36.134,36.075,36.0897,201000.0
2014-07-02 14:30:00,48.95,48.96,48.78,48.8,126500.0,36.0971,36.1045,35.9717,35.9865,126500.0
2014-07-02 15:00:00,48.79,48.88,48.77,48.88,227000.0,35.9791,36.0455,35.9644,36.0455,227000.0
2014-07-02 15:30:00,48.89,49.0,48.88,48.93,265500.0,36.0529,36.134,36.0455,36.0824,265500.0
2014-07-03 09:30:00,48.94,49.0,48.71,48.81,284000.0,36.0897,36.134,35.9201,35.9939,284000.0
2014-07-03 10:00:00,48.81,48.87,48.78,48.82,206000.0,35.9939,36.0381,35.9717,36.0012,206000.0
2014-07-03 10:30:00,48.8,48.99,48.79,48.97,167500.0,35.9865,36.1266,35.9791,36.1119,167500.0
2014-07-03 11:00:00,48.99,49.07,48.92,49.07,128000.0,36.1266,36.1856,36.075,36.1856,128000.0
2014-07-03 11:30:00,49.08,49.13,49.02,49.11,66500.0,36.193,36.2298,36.1487,36.2151,66500.0
2014-07-03 12:00:00,49.08,49.13,49.07,49.08,60500.0,36.193,36.2298,36.1856,36.193,60500.0
2014-07-03 12:30:00,49.08,49.14,49.08,49.11,201500.0,36.193,36.2372,36.193,36.2151,201500.0
2014-07-07 09:30:00,48.99,49.12,48.53,48.63,203000.0,36.1266,36.2225,35.7874,35.8611,203000.0
2014-07-07 10:00:00,48.63,48.76,48.56,48.7,118000.0,35.8611,35.957,35.8095,35.9128,118000.0
2014-07-07 10:30:00,48.71,48.72,48.53,48.55,152000.0,35.9201,35.9275,35.7874,35.8021,152000.0
2014-07-07 11:00:00,48.56,48.66,48.5,48.5,133000.0,35.8095,35.8833,35.7653,35.7653,133000.0
2014-07-07 11:30:00,48.52,48.52,48.41,48.41,56500.0,35.78,35.78,35.6989,35.6989,56500.0
2014-07-07 12:00:00,48.4,48.51,48.4,48.47,94000.0,35.6915,35.7726,35.6915,35.7431,94000.0
2014-07-07 12:30:00,48.47,48.48,48.38,48.39,90000.0,35.7431,35.7505,35.6768,35.6842,90000.0
2014-07-07 13:00:00,48.39,48.51,48.39,48.48,172000.0,35.6842,35.7726,35.6842,35.7505,172000.0
2014-07-07 13:30:00,48.48,48.6,48.47,48.53,94000.0,35.7505,35.839,35.7431,35.7874,94000.0
2014-07-07 14:00:00,48.52,48.52,48.47,48.47,133500.0,35.78,35.78,35.7431,35.7431,133500.0
2014-07-07 14:30:00,48.47,48.48,48.37,48.47,185500.0,35.7431,35.7505,35.6694,35.7431,185500.0
2014-07-07 15:00:00,48.47,48.49,48.38,48.49,145000.0,35.7431,35.7579,35.6768,35.7579,145000.0
2014-07-07 15:30:00,48.48,48.49,48.42,48.44,324000.0,35.7505,35.7579,35.7063,35.721,324000.0
2014-07-08 09:30:00,48.36,48.37,47.96,48.27,323000.0,35.662,35.6694,35.3671,35.5957,323000.0
2014-07-08 10:00:00,48.3,48.53,48.23,48.42,203000.0,35.6178,35.7874,35.5662,35.7063,203000.0
2014-07-08 10:30:00,48.42,48.62,48.31,48.43,259500.0,35.7063,35.8538,35.6252,35.7136,259500.0
2014-07-08 11:00:00,48.42,48.54,48.36,48.46,304500.0,35.7063,35.7948,35.662,35.7358,304500.0
2014-07-08 11:30:00,48.44,48.6,48.44,48.53,177000.0,35.721,35.839,35.721,35.7874,177000.0
2014-07-08 12:00:00,48.52,48.55,48.45,48.52,68000.0,35.78,35.8021,35.7284,35.78,68000.0
2014-07-08 12:30:00,48.53,48.62,48.48,48.62,73500.0,35.7874,35.8538,35.7505,35.8538,73500.0
2014-07-08 13:00:00,48.61,48.87,48.61,48.79,263500.0,35.8464,36.0381,35.8464,35.9791,263500.0
2014-07-08 13:30:00,48.77,48.9,48.74,48.88,147500.0,35.9644,36.0602,35.9423,36.0455,147500.0
2014-07-08 14:00:00,48.87,48.89,48.8,48.84,154500.0,36.0381,36.0529,35.9865,36.016,154500.0
2014-07-08 14:30:00,48.85,48.89,48.83,48.85,115500.0,36.0234,36.0529,36.0086,36.0234,115500.0
2014-07-08 15:00:00,48.86,48.89,48.75,48.85,210500.0,36.0307,36.0529,35.9496,36.0234,210500.0
2014-07-08 15:30:00,48.85,49.03,48.85,49.0,540000.0,36.0234,36.1561,36.0234,36.134,540000.0
2014-07-09 09:30:00,48.99,48.99,48.68,48.8,110000.0,36.1266,36.1266,35.898,35.9865,110000.0
2014-07-09 10:00:00,48.8,48.92,48.8,48.92,246000.0,35.9865,36.075,35.9865,36.075,246000.0
2014-07-09 10:30:00,48.93,48.99,48.85,48.96,137500.0,36.0824,36.1266,36.0234,36.1045,137500.0
2014-07-09 11:00:00,48.95,48.95,48.62,48.73,146500.0,36.0971,36.0971,35.8538,35.9349,146500.0
2014-07-09 11:30:00,48.73,48.8,48.62,48.8,117500.0,35.9349,35.9865,35.8538,35.9865,117500.0
2014-07-09 12:00:00,48.8,48.81,48.6,48.67,86000.0,35.9865,35.9939,35.839,35.8906,86000.0
2014-07-09 12:30:00,48.69,48.7,48.62,48.64,33500.0,35.9054,35.9128,35.8538,35.8685,33500.0
2014-07-09 13:00:00,48.64,48.7,48.61,48.61,39000.0,35.8685,35.9128,35.8464,35.8464,39000.0
2014-07-09 13:30:00,48.62,48.7,48.6,48.68,122000.0,35.8538,35.9128,35.839,35.898,122000.0
2014-07-09 14:00:00,48.66,48.74,48.56,48.71,72000.0,35.8833,35.9423,35.8095,35.9201,72000.0
2014-07-09 14:30:00,48.7,48.71,48.65,48.68,113000.0,35.9128,35.9201,35.8759,35.898,113000.0
2014-07-09 15:00:00,48.66,48.69,48.58,48.59,103000.0,35.8833,35.9054,35.8243,35.8316,103000.0
2014-07-09 15:30:00,48.6,48.66,48.54,48.63,406000.0,35.839,35.8833,35.7948,35.8611,406000.0
2014-07-10 09:30:00,48.07,48.2,47.77,48.14,263500.0,35.4482,35.544,35.2269,35.4998,263500.0
2014-07-10 10:00:00,48.13,48.14,48.0,48.07,147000.0,35.4924,35.4998,35.3966,35.4482,147000.0
2014-07-10 10:30:00,48.04,48.12,47.97,48.11,103500.0,35.4261,35.485,35.3744,35.4777,103500.0
2014-07-10 11:00:00,48.12,48.18,48.07,48.13,62500.0,35.485,35.5293,35.4482,35.4924,62500.0
2014-07-10 11:30:00,48.15,48.16,48.04,48.13,64500.0,35.5072,35.5145,35.4261,35.4924,64500.0
2014-07-10 12:00:00,48.12,48.28,48.08,48.22,93500.0,35.485,35.603,35.4555,35.5588,93500.0
2014-07-10 12:30:00,48.22,48.3,48.11,48.12,185500.0,35.5588,35.6178,35.4777,35.485,185500.0
2014-07-10 13:00:00,48.1,48.26,48.04,48.26,91500.0,35.4703,35.5883,35.4261,35.5883,91500.0
2014-07-10 13:30:00,48.28,48.29,48.23,48.28,89000.0,35.603,35.6104,35.5662,35.603,89000.0
2014-07-10 14:00:00,48.27,48.27,48.2,48.22,41000.0,35.5957,35.5957,35.544,35.5588,41000.0
2014-07-10 14:30:00,48.21,48.21,48.11,48.11,137500.0,35.5514,35.5514,35.4777,35.4777,137500.0
2014-07-10 15:00:00,48.09,48.13,48.05,48.13,97000.0,35.4629,35.4924,35.4334,35.4924,97000.0
2014-07-10 15:30:00,48.11,48.22,48.08,48.09,414000.0,35.4777,35.5588,35.4555,35.4629,414000.0
2014-07-11 09:30:00,47.97,47.99,47.71,47.81,142500.0,35.3744,35.3892,35.1827,35.2564,142500.0
2014-07-11 10:00:00,47.83,48.06,47.82,48.0,97500.0,35.2712,35.4408,35.2638,35.3966,97500.0
2014-07-11 10:30:00,48.03,48.08,47.97,48.01,115500.0,35.4187,35.4555,35.3744,35.4039,115500.0
2014-07-11 11:00:00,48.0,48.12,48.0,48.1,48000.0,35.3966,35.485,35.3966,35.4703,48000.0
2014-07-11 11:30:00,48.1,48.15,47.92,47.92,68500.0,35.4703,35.5072,35.3376,35.3376,68500.0
2014-07-11 12:00:00,47.92,47.92,47.79,47.87,95500.0,35.3376,35.3376,35.2417,35.3007,95500.0
2014-07-11 12:30:00,47.89,47.92,47.79,47.85,58000.0,35.3154,35.3376,35.2417,35.2859,58000.0
2014-07-11 13:00:00,47.84,47.89,47.84,47.89,19000.0,35.2786,35.3154,35.2786,35.3154,19000.0
2014-07-11 13:30:00,47.88,47.88,47.79,47.82,122000.0,35.3081,35.3081,35.2417,35.2638,122000.0
2014-07-11 14:00:00,47.83,47.89,47.81,47.89,54000.0,35.2712,35.3154,35.2564,35.3154,54000.0
2014-07-11 14:30:00,47.88,47.95,47.86,47.91,91000.0,35.3081,35.3597,35.2933,35.3302,91000.0
2014-07-11 15:00:00,47.92,47.99,47.9,47.99,80000.0,35.3376,35.3892,35.3228,35.3892,80000.0
2014-07-11 15:30:00,47.97,48.02,47.93,47.95,213500.0,35.3744,35.4113,35.3449,35.3597,213500.0
2014-07-14 09:30:00,48.11,48.19,47.83,47.88,167000.0,35.4777,35.5367,35.2712,35.3081,167000.0
2014-07-14 10:00:00,47.92,48.09,47.91,48.02,82500.0,35.3376,35.4629,35.3302,35.4113,82500.0
2014-07-14 10:30:00,48.02,48.08,48.0,48.03,166000.0,35.4113,35.4555,35.3966,35.4187,166000.0
2014-07-14 11:00:00,48.04,48.14,47.97,47.97,106500.0,35.4261,35.4998,35.3744,35.3744,106500.0
2014-07-14 11:30:00,47.98,47.99,47.9,47.92,135500.0,35.3818,35.3892,35.3228,35.3376,135500.0
2014-07-14 12:00:00,47.93,47.94,47.89,47.9,61000.0,35.3449,35.3523,35.3154,35.3228,61000.0
2014-07-14 12:30:00,47.91,48.01,47.91,48.01,65000.0,35.3302,35.4039,35.3302,35.4039,65000.0
2014-07-14 13:00:00,48.0,48.0,47.96,48.0,44000.0,35.3966,35.3966,35.3671,35.3966,44000.0
2014-07-14 13:30:00,47.99,48.14,47.97,48.11,98500.0,35.3892,35.4998,35.3744,35.4777,98500.0
2014-07-14 14:00:00,48.12,48.15,48.09,48.1,249000.0,35.485,35.5072,35.4629,35.4703,249000.0
2014-07-14 14:30:00,48.1,48.14,48.07,48.12,152000.0,35.4703,35.4998,35.4482,35.485,152000.0
2014-07-14 15:00:00,48.12,48.18,48.08,48.14,284500.0,35.485,35.5293,35.4555,35.4998,284500.0
2014-07-14 15:30:00,48.14,48.22,48.12,48.21,606000.0,35.4998,35.5588,35.485,35.5514,606000.0
2014-07-15 09:30:00,48.32,48.77,48.32,48.53,123500.0,35.6325,35.9644,35.6325,35.7874,123500.0
2014-07-15 10:00:00,48.54,48.54,48.41,48.45,129000.0,35.7948,35.7948,35.6989,35.7284,129000.0
2014-07-15 10:30:00,48.48,48.5,48.3,48.47,69000.0,35.7505,35.7653,35.6178,35.7431,69000.0
2014-07-15 11:00:00,48.44,48.48,48.38,48.42,124500.0,35.721,35.7505,35.6768,35.7063,124500.0
2014-07-15 11:30:00,48.43,48.45,48.28,48.28,89500.0,35.7136,35.7284,35.603,35.603,89500.0
2014-07-15 12:00:00,48.28,48.37,48.24,48.31,70000.0,35.603,35.6694,35.5735,35.6252,70000.0
2014-07-15 12:30:00,48.31,48.41,48.29,48.38,55000.0,35.6252,35.6989,35.6104,35.6768,55000.0
2014-07-15 13:00:00,48.39,48.54,48.39,48.52,62500.0,35.6842,35.7948,35.6842,35.78,62500.0
2014-07-15 13:30:00,48.51,48.62,48.5,48.59,108500.0,35.7726,35.8538,35.7653,35.8316,108500.0
2014-07-15 14:00:00,48.6,48.72,48.58,48.72,140500.0,35.839,35.9275,35.8243,35.9275,140500.0
2014-07-15 14:30:00,48.72,48.73,48.61,48.65,92000.0,35.9275,35.9349,35.8464,35.8759,92000.0
2014-07-15 15:00:00,48.67,48.68,48.55,48.59,176000.0,35.8906,35.898,35.8021,35.8316,176000.0
2014-07-15 15:30:00,48.59,48.63,48.54,48.62,342000.0,35.8316,35.8611,35.7948,35.8538,342000.0
2014-07-16 09:30:00,48.76,48.98,48.76,48.82,107000.0,35.957,36.1192,35.957,36.0012,107000.0
2014-07-16 10:00:00,48.83,48.86,48.78,48.84,169500.0,36.0086,36.0307,35.9717,36.016,169500.0
2014-07-16 10:30:00,48.83,48.93,48.78,48.87,184500.0,36.0086,36.0824,35.9717,36.0381,184500.0
2014-07-16 11:00:00,48.89,49.0,48.85,48.94,101000.0,36.0529,36.134,36.0234,36.0897,101000.0
2014-07-16 11:30:00,48.94,48.96,48.87,48.91,85500.0,36.0897,36.1045,36.0381,36.0676,85500.0
2014-07-16 12:00:00,48.91,48.97,48.9,48.9,56000.0,36.0676,36.1119,36.0602,36.0602,56000.0
2014-07-16 12:30:00,48.9,48.91,48.86,48.86,63000.0,36.0602,36.0676,36.0307,36.0307,63000.0
2014-07-16 13:00:00,48.86,48.89,48.85,48.88,35500.0,36.0307,36.0529,36.0234,36.0455,35500.0
2014-07-16 13:30:00,48.87,48.91,48.85,48.89,32500.0,36.0381,36.0676,36.0234,36.0529,32500.0
2014-07-16 14:00:00,48.89,49.0,48.89,48.98,111500.0,36.0529,36.134,36.0529,36.1192,111500.0
2014-07-16 14:30:00,48.98,48.98,48.92,48.94,50500.0,36.1192,36.1192,36.075,36.0897,50500.0
2014-07-16 15:00:00,48.95,49.04,48.92,49.02,132500.0,36.0971,36.1635,36.075,36.1487,132500.0
2014-07-16 15:30:00,49.02,49.08,49.01,49.06,535500.0,36.1487,36.193,36.1414,36.1782,535500.0
2014-07-17 09:30:00,48.8,49.27,48.75,49.27,101500.0,35.9865,36.3331,35.9496,36.3331,101500.0
2014-07-17 10:00:00,49.27,49.56,49.24,49.5,171500.0,36.3331,36.5469,36.311,36.5027,171500.0
2014-07-17 10:30:00,49.5,49.79,49.46,49.79,220500.0,36.5027,36.7166,36.4732,36.7166,220500.0
2014-07-17 11:00:00,49.76,49.84,49.63,49.64,801000.0,36.6944,36.7534,36.5986,36.6059,801000.0
2014-07-17 11:30:00,49.65,49.72,49.54,49.63,346500.0,36.6133,36.6649,36.5322,36.5986,346500.0
2014-07-17 12:00:00,49.61,49.81,49.52,49.81,229000.0,36.5838,36.7313,36.5174,36.7313,229000.0
2014-07-17 12:30:00,49.81,50.45,49.76,50.43,445000.0,36.7313,37.2033,36.6944,37.1885,445000.0
2014-07-17 13:00:00,50.44,51.06,50.39,50.78,788500.0,37.1959,37.6531,37.159,37.4466,788500.0
2014-07-17 13:30:00,50.79,50.79,50.41,50.51,591500.0,37.454,37.454,37.1738,37.2475,591500.0
2014-07-17 14:00:00,50.49,50.63,50.4,50.58,434000.0,37.2328,37.336,37.1664,37.2991,434000.0
2014-07-17 14:30:00,50.54,50.59,50.43,50.49,413500.0,37.2696,37.3065,37.1885,37.2328,413500.0
2014-07-17 15:00:00,50.48,50.6,50.31,50.33,736500.0,37.2254,37.3139,37.1,37.1148,736500.0
2014-07-17 15:30:00,50.33,50.39,50.14,50.17,1103000.0,37.1148,37.159,36.9747,36.9968,1103000.0
2014-07-18 09:30:00,50.25,50.46,50.12,50.16,322000.0,37.0558,37.2106,36.9599,36.9894,322000.0
2014-07-18 10:00:00,50.16,50.2,49.93,50.13,180000.0,36.9894,37.0189,36.8198,36.9673,180000.0
2014-07-18 10:30:00,50.12,50.12,49.98,50.07,98500.0,36.9599,36.9599,36.8567,36.923,98500.0
2014-07-18 11:00:00,50.07,50.07,49.99,50.05,89000.0,36.923,36.923,36.864,36.9083,89000.0
2014-07-18 11:30:00,50.06,50.14,49.99,50.0,172000.0,36.9157,36.9747,36.864,36.8714,172000.0
2014-07-18 12:00:00,50.0,50.06,50.0,50.03,108000.0,36.8714,36.9157,36.8714,36.8935,108000.0
2014-07-18 12:30:00,50.04,50.1,49.98,50.08,137000.0,36.9009,36.9452,36.8567,36.9304,137000.0
2014-07-18 13:00:00,50.07,50.12,50.01,50.11,234000.0,36.923,36.9599,36.8788,36.9525,234000.0
2014-07-18 13:30:00,50.11,50.32,50.09,50.3,107500.0,36.9525,37.1074,36.9378,37.0926,107500.0
2014-07-18 14:00:00,50.31,50.51,50.25,50.5,434000.0,37.1,37.2475,37.0558,37.2401,434000.0
2014-07-18 14:30:00,50.49,50.58,50.47,50.58,196500.0,37.2328,37.2991,37.218,37.2991,196500.0
2014-07-18 15:00:00,50.58,50.6,50.53,50.58,227500.0,37.2991,37.3139,37.2622,37.2991,227500.0
2014-07-18 15:30:00,50.58,50.6,50.46,50.51,549000.0,37.2991,37.3139,37.2106,37.2475,549000.0
2014-07-21 09:30:00,50.26,50.47,50.21,50.38,211000.0,37.0631,37.218,37.0263,37.1516,211000.0
2014-07-21 10:00:00,50.38,50.4,50.25,50.27,191500.0,37.1516,37.1664,37.0558,37.0705,191500.0
2014-07-21 10:30:00,50.27,50.28,50.03,50.04,122500.0,37.0705,37.0779,36.8935,36.9009,122500.0
2014-07-21 11:00:00,50.04,50.2,50.03,50.16,97500.0,36.9009,37.0189,36.8935,36.9894,97500.0
2014-07-21 11:30:00,50.16,50.35,50.15,50.31,114500.0,36.9894,37.1295,36.982,37.1,114500.0
2014-07-21 12:00:00,50.31,50.31,50.21,50.21,40000.0,37.1,37.1,37.0263,37.0263,40000.0
2014-07-21 12:30:00,50.22,50.39,50.22,50.38,59000.0,37.0336,37.159,37.0336,37.1516,59000.0
2014-07-21 13:00:00,50.37,50.6,50.35,50.6,184500.0,37.1443,37.3139,37.1295,37.3139,184500.0
2014-07-21 13:30:00,50.57,50.6,50.47,50.49,82500.0,37.2917,37.3139,37.218,37.2328,82500.0
2014-07-21 14:00:00,50.47,50.5,50.35,50.4,83000.0,37.218,37.2401,37.1295,37.1664,83000.0
2014-07-21 14:30:00,50.38,50.56,50.31,50.49,112500.0,37.1516,37.2844,37.1,37.2328,112500.0
2014-07-21 15:00:00,50.47,50.53,50.42,50.52,141000.0,37.218,37.2622,37.1811,37.2549,141000.0
2014-07-21 15:30:00,50.5,50.56,50.42,50.43,295500.0,37.2401,37.2844,37.1811,37.1885,295500.0
2014-07-22 09:30:00,50.64,50.78,50.58,50.68,162500.0,37.3434,37.4466,37.2991,37.3729,162500.0
2014-07-22 10:00:00,50.66,50.72,50.53,50.55,165000.0,37.3581,37.4024,37.2622,37.277,165000.0
2014-07-22 10:30:00,50.54,50.62,50.51,50.6,67500.0,37.2696,37.3286,37.2475,37.3139,67500.0
2014-07-22 11:00:00,50.62,50.93,50.62,50.93,205500.0,37.3286,37.5572,37.3286,37.5572,205500.0
2014-07-22 11:30:00,50.93,51.06,50.78,50.78,148000.0,37.5572,37.6531,37.4466,37.4466,148000.0
2014-07-22 12:00:00,50.78,50.85,50.72,50.72,117500.0,37.4466,37.4982,37.4024,37.4024,117500.0
2014-07-22 12:30:00,50.75,50.78,50.72,50.72,120000.0,37.4245,37.4466,37.4024,37.4024,120000.0
2014-07-22 13:00:00,50.72,50.74,50.7,50.73,75000.0,37.4024,37.4171,37.3876,37.4097,75000.0
2014-07-22 13:30:00,50.72,50.74,50.72,50.73,65000.0,37.4024,37.4171,37.4024,37.4097,65000.0
2014-07-22 14:00:00,50.73,50.86,50.73,50.76,115500.0,37.4097,37.5056,37.4097,37.4319,115500.0
2014-07-22 14:30:00,50.76,50.79,50.66,50.68,161500.0,37.4319,37.454,37.3581,37.3729,161500.0
2014-07-22 15:00:00,50.66,50.75,50.66,50.7,192500.0,37.3581,37.4245,37.3581,37.3876,192500.0
2014-07-22 15:30:00,50.7,50.78,50.68,50.75,472500.0,37.3876,37.4466,37.3729,37.4245,472500.0
2014-07-23 09:30:00,50.81,50.85,50.48,50.48,120500.0,37.4687,37.4982,37.2254,37.2254,120500.0
2014-07-23 10:00:00,50.48,50.51,50.34,50.44,137500.0,37.2254,37.2475,37.1221,37.1959,137500.0
2014-07-23 10:30:00,50.48,50.68,50.48,50.67,198500.0,37.2254,37.3729,37.2254,37.3655,198500.0
2014-07-23 11:00:00,50.65,50.65,50.51,50.55,182000.0,37.3507,37.3507,37.2475,37.277,182000.0
2014-07-23 11:30:00,50.55,50.61,50.52,50.53,112500.0,37.277,37.3212,37.2549,37.2622,112500.0
2014-07-23 12:00:00,50.54,50.57,50.5,50.57,105000.0,37.2696,37.2917,37.2401,37.2917,105000.0
2014-07-23 12:30:00,50.57,50.57,50.5,50.53,96000.0,37.2917,37.2917,37.2401,37.2622,96000.0
2014-07-23 13:00:00,50.53,50.53,50.42,50.47,76500.0,37.2622,37.2622,37.1811,37.218,76500.0
2014-07-23 13:30:00,50.5,50.53,50.48,50.51,71500.0,37.2401,37.2622,37.2254,37.2475,71500.0
2014-07-23 14:00:00,50.5,50.52,50.49,50.51,87000.0,37.2401,37.2549,37.2328,37.2475,87000.0
2014-07-23 14:30:00,50.51,50.54,50.48,50.54,95500.0,37.2475,37.2696,37.2254,37.2696,95500.0
2014-07-23 15:00:00,50.53,50.54,50.48,50.53,126000.0,37.2622,37.2696,37.2254,37.2622,126000.0
2014-07-23 15:30:00,50.54,50.54,50.43,50.44,370500.0,37.2696,37.2696,37.1885,37.1959,370500.0
2014-07-24 09:30:00,50.91,51.46,50.74,51.39,802000.0,37.5425,37.9481,37.4171,37.8964,802000.0
2014-07-24 10:00:00,51.37,51.38,51.16,51.23,436500.0,37.8817,37.8891,37.7268,37.7784,436500.0
2014-07-24 10:30:00,51.24,51.25,51.01,51.01,290000.0,37.7858,37.7932,37.6162,37.6162,290000.0
2014-07-24 11:00:00,51.01,51.14,50.92,51.11,336500.0,37.6162,37.7121,37.5498,37.69,336500.0
2014-07-24 11:30:00,51.11,51.14,50.87,50.97,249500.0,37.69,37.7121,37.513,37.5867,249500.0
2014-07-24 12:00:00,50.97,51.02,50.93,51.01,151000.0,37.5867,37.6236,37.5572,37.6162,151000.0
2014-07-24 12:30:00,50.98,51.06,50.96,51.06,131500.0,37.5941,37.6531,37.5793,37.6531,131500.0
2014-07-24 13:00:00,51.06,51.07,50.96,51.01,166000.0,37.6531,37.6605,37.5793,37.6162,166000.0
2014-07-24 13:30:00,51.01,51.12,51.01,51.1,206000.0,37.6162,37.6973,37.6162,37.6826,206000.0
2014-07-24 14:00:00,51.1,51.11,50.98,50.99,128000.0,37.6826,37.69,37.5941,37.6015,128000.0
2014-07-24 14:30:00,50.99,51.0,50.84,50.86,145000.0,37.6015,37.6088,37.4909,37.5056,145000.0
2014-07-24 15:00:00,50.85,50.87,50.72,50.73,189000.0,37.4982,37.513,37.4024,37.4097,189000.0
2014-07-24 15:30:00,50.74,50.92,50.73,50.91,567000.0,37.4171,37.5498,37.4097,37.5425,567000.0
2014-07-25 09:30:00,50.69,50.83,50.55,50.79,92000.0,37.3802,37.4835,37.277,37.454,92000.0
2014-07-25 10:00:00,50.79,50.87,50.78,50.8,97500.0,37.454,37.513,37.4466,37.4614,97500.0
2014-07-25 10:30:00,50.8,50.8,50.69,50.77,186000.0,37.4614,37.4614,37.3802,37.4392,186000.0
2014-07-25 11:00:00,50.75,50.75,50.53,50.57,380000.0,37.4245,37.4245,37.2622,37.2917,380000.0
2014-07-25 11:30:00,50.59,50.73,50.57,50.7,98000.0,37.3065,37.4097,37.2917,37.3876,98000.0
2014-07-25 12:00:00,50.68,50.74,50.67,50.68,81500.0,37.3729,37.4171,37.3655,37.3729,81500.0
2014-07-25 12:30:00,50.67,50.73,50.67,50.7,100500.0,37.3655,37.4097,37.3655,37.3876,100500.0
2014-07-25 13:00:00,50.68,50.68,50.61,50.62,64500.0,37.3729,37.3729,37.3212,37.3286,64500.0
2014-07-25 13:30:00,50.6,50.63,50.58,50.59,70500.0,37.3139,37.336,37.2991,37.3065,70500.0
2014-07-25 14:00:00,50.58,50.62,50.58,50.6,76000.0,37.2991,37.3286,37.2991,37.3139,76000.0
2014-07-25 14:30:00,50.6,50.66,50.57,50.66,105000.0,37.3139,37.3581,37.2917,37.3581,105000.0
2014-07-25 15:00:00,50.66,50.66,50.52,50.52,87000.0,37.3581,37.3581,37.2549,37.2549,87000.0
2014-07-25 15:30:00,50.52,50.54,50.43,50.52,295000.0,37.2549,37.2696,37.1885,37.2549,295000.0
2014-07-28 09:30:00,50.34,50.75,50.33,50.52,147500.0,37.1221,37.4245,37.1148,37.2549,147500.0
2014-07-28 10:00:00,50.49,50.54,50.38,50.38,74500.0,37.2328,37.2696,37.1516,37.1516,74500.0
2014-07-28 10:30:00,50.38,50.54,50.36,50.53,104000.0,37.1516,37.2696,37.1369,37.2622,104000.0
2014-07-28 11:00:00,50.52,50.73,50.49,50.71,189500.0,37.2549,37.4097,37.2328,37.395,189500.0
2014-07-28 11:30:00,50.71,50.86,50.71,50.82,108000.0,37.395,37.5056,37.395,37.4761,108000.0
2014-07-28 12:00:00,50.8,50.82,50.65,50.67,74500.0,37.4614,37.4761,37.3507,37.3655,74500.0
2014-07-28 12:30:00,50.65,50.72,50.64,50.66,347500.0,37.3507,37.4024,37.3434,37.3581,347500.0
2014-07-28 13:00:00,50.66,50.88,50.66,50.88,90500.0,37.3581,37.5203,37.3581,37.5203,90500.0
2014-07-28 13:30:00,50.87,51.01,50.87,50.97,133500.0,37.513,37.6162,37.513,37.5867,133500.0
2014-07-28 14:00:00,50.98,51.02,50.91,50.94,82500.0,37.5941,37.6236,37.5425,37.5646,82500.0
2014-07-28 14:30:00,50.93,50.96,50.85,50.96,63500.0,37.5572,37.5793,37.4982,37.5793,63500.0
2014-07-28 15:00:00,50.95,50.96,50.91,50.92,80500.0,37.572,37.5793,37.5425,37.5498,80500.0
2014-07-28 15:30:00,50.93,51.0,50.92,50.99,311500.0,37.5572,37.6088,37.5498,37.6015,311500.0
2014-07-29 09:30:00,51.0,51.06,50.81,50.92,145000.0,37.6088,37.6531,37.4687,37.5498,145000.0
2014-07-29 10:00:00,50.94,51.02,50.9,50.97,97000.0,37.5646,37.6236,37.5351,37.5867,97000.0
2014-07-29 10:30:00,50.97,51.0,50.89,50.93,103500.0,37.5867,37.6088,37.5277,37.5572,103500.0
2014-07-29 11:00:00,50.92,50.95,50.83,50.91,131000.0,37.5498,37.572,37.4835,37.5425,131000.0
2014-07-29 11:30:00,50.91,51.01,50.89,51.01,75000.0,37.5425,37.6162,37.5277,37.6162,75000.0
2014-07-29 12:00:00,51.0,51.11,50.98,51.11,58500.0,37.6088,37.69,37.5941,37.69,58500.0
2014-07-29 12:30:00,51.09,51.16,51.06,51.14,93000.0,37.6752,37.7268,37.6531,37.7121,93000.0
2014-07-29 13:00:00,51.13,51.27,51.12,51.22,96000.0,37.7047,37.8079,37.6973,37.7711,96000.0
2014-07-29 13:30:00,51.22,51.22,51.17,51.22,48000.0,37.7711,37.7711,37.7342,37.7711,48000.0
2014-07-29 14:00:00,51.22,51.22,51.06,51.09,103500.0,37.7711,37.7711,37.6531,37.6752,103500.0
2014-07-29 14:30:00,51.09,51.11,51.04,51.07,48000.0,37.6752,37.69,37.6383,37.6605,48000.0
2014-07-29 15:00:00,51.06,51.19,51.04,51.17,116000.0,37.6531,37.749,37.6383,37.7342,116000.0
2014-07-29 15:30:00,51.17,51.19,51.0,51.01,359000.0,37.7342,37.749,37.6088,37.6162,359000.0
2014-07-30 09:30:00,51.12,51.34,50.94,51.0,205000.0,37.6973,37.8596,37.5646,37.6088,205000.0
2014-07-30 10:00:00,51.01,51.06,50.96,51.01,112000.0,37.6162,37.6531,37.5793,37.6162,112000.0
2014-07-30 10:30:00,51.02,51.2,50.97,51.13,164000.0,37.6236,37.7563,37.5867,37.7047,164000.0
2014-07-30 11:00:00,51.08,51.12,50.99,51.05,88500.0,37.6678,37.6973,37.6015,37.6457,88500.0
2014-07-30 11:30:00,51.05,51.12,50.98,51.05,125500.0,37.6457,37.6973,37.5941,37.6457,125500.0
2014-07-30 12:00:00,51.03,51.06,50.93,51.0,151000.0,37.631,37.6531,37.5572,37.6088,151000.0
2014-07-30 12:30:00,50.95,51.03,50.95,50.96,58000.0,37.572,37.631,37.572,37.5793,58000.0
2014-07-30 13:00:00,50.96,50.99,50.8,50.8,53500.0,37.5793,37.6015,37.4614,37.4614,53500.0
2014-07-30 13:30:00,50.82,51.12,50.81,51.07,328000.0,37.4761,37.6973,37.4687,37.6605,328000.0
2014-07-30 14:00:00,51.04,51.17,50.97,51.07,104000.0,37.6383,37.7342,37.5867,37.6605,104000.0
2014-07-30 14:30:00,51.07,51.13,50.86,50.89,75500.0,37.6605,37.7047,37.5056,37.5277,75500.0
2014-07-30 15:00:00,50.89,50.95,50.83,50.92,83000.0,37.5277,37.572,37.4835,37.5498,83000.0
2014-07-30 15:30:00,50.95,51.0,50.91,50.92,188000.0,37.572,37.6088,37.5425,37.5498,188000.0
2014-07-31 09:30:00,50.5,50.88,50.47,50.58,156000.0,37.2401,37.5203,37.218,37.2991,156000.0
2014-07-31 10:00:00,50.54,50.58,50.38,50.44,158500.0,37.2696,37.2991,37.1516,37.1959,158500.0
2014-07-31 10:30:00,50.42,50.42,50.13,50.17,119000.0,37.1811,37.1811,36.9673,36.9968,119000.0
2014-07-31 11:00:00,50.18,50.23,50.07,50.1,147000.0,37.0041,37.041,36.923,36.9452,147000.0
2014-07-31 11:30:00,50.1,50.23,50.0,50.0,117000.0,36.9452,37.041,36.8714,36.8714,117000.0
2014-07-31 12:00:00,50.01,50.09,49.98,49.99,139500.0,36.8788,36.9378,36.8567,36.864,139500.0
2014-07-31 12:30:00,49.99,50.22,49.99,50.2,109500.0,36.864,37.0336,36.864,37.0189,109500.0
2014-07-31 13:00:00,50.19,50.34,50.18,50.31,153000.0,37.0115,37.1221,37.0041,37.1,153000.0
2014-07-31 13:30:00,50.32,50.5,50.32,50.5,191000.0,37.1074,37.2401,37.1074,37.2401,191000.0
2014-07-31 14:00:00,50.49,50.65,50.47,50.59,249500.0,37.2328,37.3507,37.218,37.3065,249500.0
2014-07-31 14:30:00,50.59,50.62,50.32,50.34,207500.0,37.3065,37.3286,37.1074,37.1221,207500.0
2014-07-31 15:00:00,50.3,50.41,50.17,50.18,234000.0,37.0926,37.1738,36.9968,37.0041,234000.0
2014-07-31 15:30:00,50.2,50.27,50.05,50.07,676500.0,37.0189,37.0705,36.9083,36.923,676500.0
2014-08-01 09:30:00,49.4,50.35,49.4,50.23,217000.0,36.429,37.1295,36.429,37.041,217000.0
2014-08-01 10:00:00,50.18,50.27,50.06,50.21,260000.0,37.0041,37.0705,36.9157,37.0263,260000.0
2014-08-01 10:30:00,50.22,50.28,50.13,50.26,122000.0,37.0336,37.0779,36.9673,37.0631,122000.0
2014-08-01 11:00:00,50.26,50.27,50.17,50.27,255500.0,37.0631,37.0705,36.9968,37.0705,255500.0
2014-08-01 11:30:00,50.25,50.28,50.0,50.02,282000.0,37.0558,37.0779,36.8714,36.8862,282000.0
2014-08-01 12:00:00,50.03,50.21,50.02,50.15,107500.0,36.8935,37.0263,36.8862,36.982,107500.0
2014-08-01 12:30:00,50.18,50.24,50.12,50.24,71500.0,37.0041,37.0484,36.9599,37.0484,71500.0
2014-08-01 13:00:00,50.22,50.31,50.16,50.31,93000.0,37.0336,37.1,36.9894,37.1,93000.0
2014-08-01 13:30:00,50.38,50.46,50.32,50.43,86000.0,37.1516,37.2106,37.1074,37.1885,86000.0
2014-08-01 14:00:00,50.4,50.52,50.38,50.42,99000.0,37.1664,37.2549,37.1516,37.1811,99000.0
2014-08-01 14:30:00,50.44,50.53,50.42,50.43,141000.0,37.1959,37.2622,37.1811,37.1885,141000.0
2014-08-01 15:00:00,50.42,50.53,50.39,50.5,171000.0,37.1811,37.2622,37.159,37.2401,171000.0
2014-08-01 15:30:00,50.5,50.59,50.46,50.52,405000.0,37.2401,37.3065,37.2106,37.2549,405000.0
2014-08-04 09:30:00,50.65,50.69,50.15,50.32,250000.0,37.3507,37.3802,36.982,37.1074,250000.0
2014-08-04 10:00:00,50.32,50.36,50.18,50.28,169500.0,37.1074,37.1369,37.0041,37.0779,169500.0
2014-08-04 10:30:00,50.28,50.33,50.13,50.14,156000.0,37.0779,37.1148,36.9673,36.9747,156000.0
2014-08-04 11:00:00,50.14,50.27,50.12,50.23,130500.0,36.9747,37.0705,36.9599,37.041,130500.0
2014-08-04 11:30:00,50.23,50.24,50.07,50.15,167500.0,37.041,37.0484,36.923,36.982,167500.0
2014-08-04 12:00:00,50.14,50.31,50.14,50.31,135500.0,36.9747,37.1,36.9747,37.1,135500.0
2014-08-04 12:30:00,50.3,50.31,50.22,50.22,81500.0,37.0926,37.1,37.0336,37.0336,81500.0
2014-08-04 13:00:00,50.21,50.24,50.18,50.18,145000.0,37.0263,37.0484,37.0041,37.0041,145000.0
2014-08-04 13:30:00,50.18,50.28,50.18,50.27,151000.0,37.0041,37.0779,37.0041,37.0705,151000.0
2014-08-04 14:00:00,50.27,50.3,50.23,50.25,155500.0,37.0705,37.0926,37.041,37.0558,155500.0
2014-08-04 14:30:00,50.26,50.39,50.26,50.36,238500.0,37.0631,37.159,37.0631,37.1369,238500.0
2014-08-04 15:00:00,50.36,50.4,50.33,50.38,206500.0,37.1369,37.1664,37.1148,37.1516,206500.0
2014-08-04 15:30:00,50.38,50.5,50.38,50.47,593000.0,37.1516,37.2401,37.1516,37.218,593000.0
2014-08-05 09:30:00,50.08,50.57,50.0,50.38,304500.0,36.9304,37.2917,36.8714,37.1516,304500.0
2014-08-05 10:00:00,50.39,50.47,50.3,50.44,165000.0,37.159,37.218,37.0926,37.1959,165000.0
2014-08-05 10:30:00,50.43,50.58,50.42,50.49,287500.0,37.1885,37.2991,37.1811,37.2328,287500.0
2014-08-05 11:00:00,50.5,50.78,50.49,50.73,238500.0,37.2401,37.4466,37.2328,37.4097,238500.0
2014-08-05 11:30:00,50.74,50.77,50.67,50.74,152500.0,37.4171,37.4392,37.3655,37.4171,152500.0
2014-08-05 12:00:00,50.75,50.83,50.73,50.81,127500.0,37.4245,37.4835,37.4097,37.4687,127500.0
2014-08-05 12:30:00,50.77,50.8,50.73,50.74,96000.0,37.4392,37.4614,37.4097,37.4171,96000.0
2014-08-05 13:00:00,50.75,50.79,50.73,50.79,163000.0,37.4245,37.454,37.4097,37.454,163000.0
2014-08-05 13:30:00,50.75,50.76,50.3,50.48,317000.0,37.4245,37.4319,37.0926,37.2254,317000.0
2014-08-05 14:00:00,50.46,50.47,50.29,50.42,201000.0,37.2106,37.218,37.0853,37.1811,201000.0
2014-08-05 14:30:00,50.44,50.46,50.15,50.15,243500.0,37.1959,37.2106,36.982,36.982,243500.0
2014-08-05 15:00:00,50.14,50.14,49.87,49.92,392500.0,36.9747,36.9747,36.7755,36.8124,392500.0
2014-08-05 15:30:00,49.92,50.02,49.91,49.95,674500.0,36.8124,36.8862,36.805,36.8345,674500.0
2014-08-06 09:30:00,49.57,50.2,49.46,50.1,346000.0,36.5543,37.0189,36.4732,36.9452,346000.0
2014-08-06 10:00:00,50.1,50.37,50.1,50.3,284500.0,36.9452,37.1443,36.9452,37.0926,284500.0
2014-08-06 10:30:00,50.3,50.6,50.24,50.39,446000.0,37.0926,37.3139,37.0484,37.159,446000.0
2014-08-06 11:00:00,50.35,50.74,50.21,50.38,305500.0,37.1295,37.4171,37.0263,37.1516,305500.0
2014-08-06 11:30:00,50.38,50.4,50.28,50.38,218000.0,37.1516,37.1664,37.0779,37.1516,218000.0
2014-08-06 12:00:00,50.35,50.59,50.31,50.45,93500.0,37.1295,37.3065,37.1,37.2033,93500.0
2014-08-06 12:30:00,50.45,50.59,50.41,50.43,86000.0,37.2033,37.3065,37.1738,37.1885,86000.0
2014-08-06 13:00:00,50.41,50.55,50.4,50.48,74500.0,37.1738,37.277,37.1664,37.2254,74500.0
2014-08-06 13:30:00,50.48,50.55,50.44,50.44,96500.0,37.2254,37.277,37.1959,37.1959,96500.0
2014-08-06 14:00:00,50.43,50.58,50.35,50.57,154000.0,37.1885,37.2991,37.1295,37.2917,154000.0
2014-08-06 14:30:00,50.55,50.57,50.46,50.52,180500.0,37.277,37.2917,37.2106,37.2549,180500.0
2014-08-06 15:00:00,50.53,50.64,50.5,50.52,324000.0,37.2622,37.3434,37.2401,37.2549,324000.0
2014-08-06 15:30:00,50.5,50.68,50.43,50.66,842500.0,37.2401,37.3729,37.1885,37.3581,842500.0
2014-08-07 09:30:00,50.84,50.84,48.13,48.95,1753000.0,37.4909,37.4909,35.4924,36.0971,1753000.0
2014-08-07 10:00:00,48.94,49.7,48.59,49.52,935500.0,36.0897,36.6502,35.8316,36.5174,935500.0
2014-08-07 10:30:00,49.46,49.6,49.34,49.37,827000.0,36.4732,36.5764,36.3847,36.4068,827000.0
2014-08-07 11:00:00,49.31,49.76,49.06,49.55,530500.0,36.3626,36.6944,36.1782,36.5396,530500.0
2014-08-07 11:30:00,49.56,49.77,48.27,48.89,1142500.0,36.5469,36.7018,35.5957,36.0529,1142500.0
2014-08-07 12:00:00,48.93,49.34,48.73,49.0,588500.0,36.0824,36.3847,35.9349,36.134,588500.0
2014-08-07 12:30:00,49.0,49.01,48.63,48.9,292000.0,36.134,36.1414,35.8611,36.0602,292000.0
2014-08-07 13:00:00,48.86,49.17,48.86,49.03,294000.0,36.0307,36.2593,36.0307,36.1561,294000.0
2014-08-07 13:30:00,49.05,49.46,48.86,49.41,248500.0,36.1709,36.4732,36.0307,36.4363,248500.0
2014-08-07 14:00:00,49.41,49.45,49.13,49.16,463000.0,36.4363,36.4658,36.2298,36.252,463000.0
2014-08-07 14:30:00,49.16,49.2,48.83,49.0,258000.0,36.252,36.2815,36.0086,36.134,258000.0
2014-08-07 15:00:00,48.99,48.99,48.6,48.74,516500.0,36.1266,36.1266,35.839,35.9423,516500.0
2014-08-07 15:30:00,48.73,48.86,48.5,48.77,984000.0,35.9349,36.0307,35.7653,35.9644,984000.0
2014-08-08 09:30:00,48.72,49.09,48.51,48.73,257500.0,35.9275,36.2004,35.7726,35.9349,257500.0
2014-08-08 10:00:00,48.83,48.89,48.6,48.62,160000.0,36.0086,36.0529,35.839,35.8538,160000.0
2014-08-08 10:30:00,48.63,49.0,48.58,48.64,250000.0,35.8611,36.134,35.8243,35.8685,250000.0
2014-08-08 11:00:00,48.61,48.89,48.61,48.8,258500.0,35.8464,36.0529,35.8464,35.9865,258500.0
2014-08-08 11:30:00,48.81,48.98,48.74,48.77,389500.0,35.9939,36.1192,35.9423,35.9644,389500.0
2014-08-08 12:00:00,48.76,48.86,48.63,48.68,264500.0,35.957,36.0307,35.8611,35.898,264500.0
2014-08-08 12:30:00,48.72,48.85,48.7,48.79,264000.0,35.9275,36.0234,35.9128,35.9791,264000.0
2014-08-08 13:00:00,48.79,49.13,48.74,49.1,159000.0,35.9791,36.2298,35.9423,36.2077,159000.0
2014-08-08 13:30:00,49.07,49.12,48.93,48.99,92500.0,36.1856,36.2225,36.0824,36.1266,92500.0
2014-08-08 14:00:00,49.01,49.26,49.01,49.25,165500.0,36.1414,36.3257,36.1414,36.3183,165500.0
2014-08-08 14:30:00,49.26,49.39,49.23,49.26,201500.0,36.3257,36.4216,36.3036,36.3257,201500.0
2014-08-08 15:00:00,49.25,49.32,49.2,49.23,205500.0,36.3183,36.37,36.2815,36.3036,205500.0
2014-08-08 15:30:00,49.25,49.39,49.23,49.35,484500.0,36.3183,36.4216,36.3036,36.3921,484500.0
2014-08-11 09:30:00,49.59,49.65,49.3,49.35,115500.0,36.5691,36.6133,36.3552,36.3921,115500.0
2014-08-11 10:00:00,49.35,49.46,49.23,49.41,375000.0,36.3921,36.4732,36.3036,36.4363,375000.0
2014-08-11 10:30:00,49.44,49.69,49.4,49.58,372000.0,36.4585,36.6428,36.429,36.5617,372000.0
2014-08-11 11:00:00,49.55,49.66,49.55,49.61,68000.0,36.5396,36.6207,36.5396,36.5838,68000.0
2014-08-11 11:30:00,49.61,49.64,49.3,49.31,359000.0,36.5838,36.6059,36.3552,36.3626,359000.0
2014-08-11 12:00:00,49.33,49.4,49.26,49.31,90000.0,36.3773,36.429,36.3257,36.3626,90000.0
2014-08-11 12:30:00,49.28,49.33,49.21,49.24,81000.0,36.3405,36.3773,36.2888,36.311,81000.0
2014-08-11 13:00:00,49.24,49.25,49.15,49.18,118500.0,36.311,36.3183,36.2446,36.2667,118500.0
2014-08-11 13:30:00,49.19,49.3,49.14,49.16,97500.0,36.2741,36.3552,36.2372,36.252,97500.0
2014-08-11 14:00:00,49.19,49.3,49.15,49.3,54500.0,36.2741,36.3552,36.2446,36.3552,54500.0
2014-08-11 14:30:00,49.28,49.42,49.26,49.4,160000.0,36.3405,36.4437,36.3257,36.429,160000.0
2014-08-11 15:00:00,49.41,49.43,49.37,49.37,132000.0,36.4363,36.4511,36.4068,36.4068,132000.0
2014-08-11 15:30:00,49.38,49.42,49.31,49.39,220500.0,36.4142,36.4437,36.3626,36.4216,220500.0
2014-08-12 09:30:00,49.39,49.89,49.31,49.89,162000.0,36.4216,36.7903,36.3626,36.7903,162000.0
2014-08-12 10:00:00,49.83,49.87,49.58,49.64,108500.0,36.746,36.7755,36.5617,36.6059,108500.0
2014-08-12 10:30:00,49.64,49.73,49.59,49.61,87500.0,36.6059,36.6723,36.5691,36.5838,87500.0
2014-08-12 11:00:00,49.57,49.71,49.5,49.55,230500.0,36.5543,36.6576,36.5027,36.5396,230500.0
2014-08-12 11:30:00,49.54,49.67,49.51,49.6,127500.0,36.5322,36.6281,36.5101,36.5764,127500.0
2014-08-12 12:00:00,49.61,49.68,49.56,49.66,182500.0,36.5838,36.6354,36.5469,36.6207,182500.0
2014-08-12 12:30:00,49.64,49.84,49.64,49.75,76500.0,36.6059,36.7534,36.6059,36.6871,76500.0
2014-08-12 13:00:00,49.75,49.79,49.6,49.61,39000.0,36.6871,36.7166,36.5764,36.5838,39000.0
2014-08-12 13:30:00,49.62,49.62,49.43,49.51,67000.0,36.5912,36.5912,36.4511,36.5101,67000.0
2014-08-12 14:00:00,49.46,49.49,49.33,49.4,49500.0,36.4732,36.4953,36.3773,36.429,49500.0
2014-08-12 14:30:00,49.39,49.53,49.36,49.49,38500.0,36.4216,36.5248,36.3995,36.4953,38500.0
2014-08-12 15:00:00,49.52,49.59,49.48,49.54,60500.0,36.5174,36.5691,36.4879,36.5322,60500.0
2014-08-12 15:30:00,49.53,49.61,49.5,49.57,232000.0,36.5248,36.5838,36.5027,36.5543,232000.0
2014-08-13 09:30:00,49.64,49.69,49.4,49.41,110000.0,36.6059,36.6428,36.429,36.4363,110000.0
2014-08-13 10:00:00,49.33,49.51,49.28,49.35,147500.0,36.3773,36.5101,36.3405,36.3921,147500.0
2014-08-13 10:30:00,49.33,49.41,49.27,49.31,109500.0,36.3773,36.4363,36.3331,36.3626,109500.0
2014-08-13 11:00:00,49.31,49.41,49.29,49.36,125500.0,36.3626,36.4363,36.3478,36.3995,125500.0
2014-08-13 11:30:00,49.34,49.37,49.2,49.22,93500.0,36.3847,36.4068,36.2815,36.2962,93500.0
2014-08-13 12:00:00,49.23,49.24,49.05,49.19,323500.0,36.3036,36.311,36.1709,36.2741,323500.0
2014-08-13 12:30:00,49.21,49.24,49.06,49.1,244500.0,36.2888,36.311,36.1782,36.2077,244500.0
2014-08-13 13:00:00,49.11,49.25,49.09,49.23,133500.0,36.2151,36.3183,36.2004,36.3036,133500.0
2014-08-13 13:30:00,49.25,49.34,49.16,49.32,147000.0,36.3183,36.3847,36.252,36.37,147000.0
2014-08-13 14:00:00,49.32,49.34,49.14,49.17,125000.0,36.37,36.3847,36.2372,36.2593,125000.0
2014-08-13 14:30:00,49.17,49.22,49.14,49.16,116000.0,36.2593,36.2962,36.2372,36.252,116000.0
2014-08-13 15:00:00,49.16,49.33,49.15,49.29,169500.0,36.252,36.3773,36.2446,36.3478,169500.0
2014-08-13 15:30:00,49.28,49.28,49.22,49.24,357000.0,36.3405,36.3405,36.2962,36.311,357000.0
2014-08-14 09:30:00,49.21,49.44,49.03,49.35,243000.0,36.5088,36.6795,36.3753,36.6127,243000.0
2014-08-14 10:00:00,49.37,49.46,49.33,49.4,355000.0,36.6275,36.6943,36.5979,36.6498,355000.0
2014-08-14 10:30:00,49.43,49.66,49.43,49.6,227000.0,36.6721,36.8427,36.6721,36.7982,227000.0
2014-08-14 11:00:00,49.59,49.68,49.57,49.68,153500.0,36.7908,36.8575,36.7759,36.8575,153500.0
2014-08-14 11:30:00,49.68,49.7,49.61,49.62,101500.0,36.8575,36.8724,36.8056,36.813,101500.0
2014-08-14 12:00:00,49.64,49.65,49.56,49.61,105000.0,36.8279,36.8353,36.7685,36.8056,105000.0
2014-08-14 12:30:00,49.61,49.61,49.48,49.49,91500.0,36.8056,36.8056,36.7092,36.7166,91500.0
2014-08-14 13:00:00,49.49,49.51,49.39,49.39,61500.0,36.7166,36.7314,36.6424,36.6424,61500.0
2014-08-14 13:30:00,49.39,49.41,49.31,49.34,124500.0,36.6424,36.6572,36.583,36.6053,124500.0
2014-08-14 14:00:00,49.37,49.38,49.33,49.34,72000.0,36.6275,36.635,36.5979,36.6053,72000.0
2014-08-14 14:30:00,49.34,49.5,49.34,49.5,125500.0,36.6053,36.724,36.6053,36.724,125500.0
2014-08-14 15:00:00,49.5,49.56,49.49,49.49,169500.0,36.724,36.7685,36.7166,36.7166,169500.0
2014-08-14 15:30:00,49.49,49.5,49.44,49.49,442000.0,36.7166,36.724,36.6795,36.7166,442000.0
2014-08-15 09:30:00,49.6,50.3,49.56,50.15,303000.0,36.7982,37.3175,36.7685,37.2062,303000.0
2014-08-15 10:00:00,50.19,50.46,50.17,50.4,202500.0,37.2359,37.4362,37.2211,37.3917,202500.0
2014-08-15 10:30:00,50.41,50.52,50.0,50.18,371500.0,37.3991,37.4807,37.0949,37.2285,371500.0
2014-08-15 11:00:00,50.22,50.59,50.17,50.35,278500.0,37.2582,37.5327,37.2211,37.3546,278500.0
2014-08-15 11:30:00,50.35,50.39,49.95,50.11,271500.0,37.3546,37.3843,37.0578,37.1765,271500.0
2014-08-15 12:00:00,50.08,50.34,49.99,50.34,227500.0,37.1543,37.3472,37.0875,37.3472,227500.0
2014-08-15 12:30:00,50.33,50.33,50.16,50.19,132000.0,37.3398,37.3398,37.2136,37.2359,132000.0
2014-08-15 13:00:00,50.17,50.27,50.11,50.23,152500.0,37.2211,37.2953,37.1765,37.2656,152500.0
2014-08-15 13:30:00,50.23,50.27,50.16,50.25,184000.0,37.2656,37.2953,37.2136,37.2804,184000.0
2014-08-15 14:00:00,50.25,50.51,50.22,50.51,239500.0,37.2804,37.4733,37.2582,37.4733,239500.0
2014-08-15 14:30:00,50.51,50.52,50.37,50.42,289500.0,37.4733,37.4807,37.3694,37.4065,289500.0
2014-08-15 15:00:00,50.42,50.48,50.35,50.39,224500.0,37.4065,37.451,37.3546,37.3843,224500.0
2014-08-15 15:30:00,50.37,50.52,50.35,50.49,680000.0,37.3694,37.4807,37.3546,37.4585,680000.0
2014-08-18 09:30:00,50.83,51.28,50.69,51.15,260000.0,37.7107,38.0446,37.6068,37.9481,260000.0
2014-08-18 10:00:00,51.17,51.24,51.07,51.19,197000.0,37.963,38.0149,37.8888,37.9778,197000.0
2014-08-18 10:30:00,51.21,51.44,51.17,51.27,179500.0,37.9926,38.1633,37.963,38.0371,179500.0
2014-08-18 11:00:00,51.27,51.3,51.13,51.26,144500.0,38.0371,38.0594,37.9333,38.0297,144500.0
2014-08-18 11:30:00,51.26,51.27,51.18,51.2,122500.0,38.0297,38.0371,37.9704,37.9852,122500.0
2014-08-18 12:00:00,51.2,51.32,51.18,51.22,181500.0,37.9852,38.0742,37.9704,38.0001,181500.0
2014-08-18 12:30:00,51.23,51.35,51.2,51.32,83500.0,38.0075,38.0965,37.9852,38.0742,83500.0
2014-08-18 13:00:00,51.31,51.36,51.26,51.27,118500.0,38.0668,38.1039,38.0297,38.0371,118500.0
2014-08-18 13:30:00,51.27,51.28,51.21,51.26,253000.0,38.0371,38.0446,37.9926,38.0297,253000.0
2014-08-18 14:00:00,51.26,51.4,51.24,51.32,116000.0,38.0297,38.1336,38.0149,38.0742,116000.0
2014-08-18 14:30:00,51.34,51.45,51.31,51.41,124000.0,38.0891,38.1707,38.0668,38.141,124000.0
2014-08-18 15:00:00,51.41,51.48,51.37,51.4,148000.0,38.141,38.1929,38.1113,38.1336,148000.0
2014-08-18 15:30:00,51.39,51.44,51.3,51.38,436500.0,38.1262,38.1633,38.0594,38.1188,436500.0
2014-08-19 09:30:00,51.65,52.22,51.57,52.22,413500.0,38.3191,38.742,38.2597,38.742,413500.0
2014-08-19 10:00:00,52.22,52.22,51.9,52.0,247000.0,38.742,38.742,38.5045,38.5787,247000.0
2014-08-19 10:30:00,52.0,52.02,51.87,51.87,366500.0,38.5787,38.5936,38.4823,38.4823,366500.0
2014-08-19 11:00:00,51.88,51.93,51.62,51.63,181000.0,38.4897,38.5268,38.2968,38.3042,181000.0
2014-08-19 11:30:00,51.63,51.63,51.42,51.44,282000.0,38.3042,38.3042,38.1484,38.1633,282000.0
2014-08-19 12:00:00,51.43,51.46,51.37,51.42,241000.0,38.1559,38.1781,38.1113,38.1484,241000.0
2014-08-19 12:30:00,51.42,51.44,51.33,51.4,127000.0,38.1484,38.1633,38.0817,38.1336,127000.0
2014-08-19 13:00:00,51.4,51.42,51.28,51.3,134500.0,38.1336,38.1484,38.0446,38.0594,134500.0
2014-08-19 13:30:00,51.29,51.32,51.22,51.22,153000.0,38.052,38.0742,38.0001,38.0001,153000.0
2014-08-19 14:00:00,51.23,51.41,51.23,51.37,208000.0,38.0075,38.141,38.0075,38.1113,208000.0
2014-08-19 14:30:00,51.37,51.42,51.32,51.37,197000.0,38.1113,38.1484,38.0742,38.1113,197000.0
2014-08-19 15:00:00,51.37,51.45,51.34,51.39,255000.0,38.1113,38.1707,38.0891,38.1262,255000.0
2014-08-19 15:30:00,51.39,51.4,51.29,51.32,462000.0,38.1262,38.1336,38.052,38.0742,462000.0
2014-08-20 09:30:00,51.3,51.33,50.91,51.0,145500.0,38.0594,38.0817,37.7701,37.8368,145500.0
2014-08-20 10:00:00,51.0,51.06,50.89,51.04,99000.0,37.8368,37.8814,37.7552,37.8665,99000.0
2014-08-20 10:30:00,51.05,51.05,50.86,50.97,168500.0,37.8739,37.8739,37.733,37.8146,168500.0
2014-08-20 11:00:00,50.99,51.2,50.99,51.11,81000.0,37.8294,37.9852,37.8294,37.9184,81000.0
2014-08-20 11:30:00,51.11,51.29,51.11,51.27,62000.0,37.9184,38.052,37.9184,38.0371,62000.0
2014-08-20 12:00:00,51.27,51.31,51.2,51.29,77500.0,38.0371,38.0668,37.9852,38.052,77500.0
2014-08-20 12:30:00,51.27,51.36,51.22,51.33,44500.0,38.0371,38.1039,38.0001,38.0817,44500.0
2014-08-20 13:00:00,51.32,51.39,51.32,51.33,27500.0,38.0742,38.1262,38.0742,38.0817,27500.0
2014-08-20 13:30:00,51.33,51.37,51.28,51.28,29500.0,38.0817,38.1113,38.0446,38.0446,29500.0
2014-08-20 14:00:00,51.28,51.28,51.14,51.18,53000.0,38.0446,38.0446,37.9407,37.9704,53000.0
2014-08-20 14:30:00,51.21,51.4,51.19,51.39,49500.0,37.9926,38.1336,37.9778,38.1262,49500.0
2014-08-20 15:00:00,51.4,51.51,51.37,51.51,154500.0,38.1336,38.2152,38.1113,38.2152,154500.0
2014-08-20 15:30:00,51.51,51.52,51.42,51.49,284500.0,38.2152,38.2226,38.1484,38.2004,284500.0
2014-08-21 09:30:00,51.73,51.73,51.23,51.43,102500.0,38.3784,38.3784,38.0075,38.1559,102500.0
2014-08-21 10:00:00,51.42,51.56,51.26,51.51,57000.0,38.1484,38.2523,38.0297,38.2152,57000.0
2014-08-21 10:30:00,51.49,51.75,51.48,51.72,113500.0,38.2004,38.3933,38.1929,38.371,113500.0
2014-08-21 11:00:00,51.71,51.89,51.69,51.87,125500.0,38.3636,38.4971,38.3487,38.4823,125500.0
2014-08-21 11:30:00,51.87,52.05,51.85,51.87,290500.0,38.4823,38.6158,38.4675,38.4823,290500.0
2014-08-21 12:00:00,51.85,51.89,51.78,51.86,226500.0,38.4675,38.4971,38.4155,38.4749,226500.0
2014-08-21 12:30:00,51.87,51.9,51.69,51.8,149000.0,38.4823,38.5045,38.3487,38.4304,149000.0
2014-08-21 13:00:00,51.76,51.82,51.63,51.8,168500.0,38.4007,38.4452,38.3042,38.4304,168500.0
2014-08-21 13:30:00,51.81,51.88,51.78,51.81,67500.0,38.4378,38.4897,38.4155,38.4378,67500.0
2014-08-21 14:00:00,51.78,51.82,51.65,51.78,193500.0,38.4155,38.4452,38.3191,38.4155,193500.0
2014-08-21 14:30:00,51.78,51.88,51.7,51.87,111500.0,38.4155,38.4897,38.3562,38.4823,111500.0
2014-08-21 15:00:00,51.88,51.89,51.74,51.82,168500.0,38.4897,38.4971,38.3858,38.4452,168500.0
2014-08-21 15:30:00,51.82,51.88,51.72,51.74,355000.0,38.4452,38.4897,38.371,38.3858,355000.0
2014-08-22 09:30:00,51.67,51.98,51.48,51.61,73000.0,38.3339,38.5639,38.1929,38.2894,73000.0
2014-08-22 10:00:00,51.61,51.67,51.55,51.66,116000.0,38.2894,38.3339,38.2449,38.3265,116000.0
2014-08-22 10:30:00,51.69,51.7,51.45,51.46,91500.0,38.3487,38.3562,38.1707,38.1781,91500.0
2014-08-22 11:00:00,51.48,51.56,51.4,51.5,68500.0,38.1929,38.2523,38.1336,38.2078,68500.0
2014-08-22 11:30:00,51.48,51.5,51.4,51.45,65500.0,38.1929,38.2078,38.1336,38.1707,65500.0
2014-08-22 12:00:00,51.42,51.49,51.41,51.46,43000.0,38.1484,38.2004,38.141,38.1781,43000.0
2014-08-22 12:30:00,51.47,51.58,51.39,51.56,123000.0,38.1855,38.2671,38.1262,38.2523,123000.0
2014-08-22 13:00:00,51.56,51.56,51.43,51.44,35500.0,38.2523,38.2523,38.1559,38.1633,35500.0
2014-08-22 13:30:00,51.44,51.45,51.35,51.35,34500.0,38.1633,38.1707,38.0965,38.0965,34500.0
2014-08-22 14:00:00,51.38,51.4,51.3,51.34,46000.0,38.1188,38.1336,38.0594,38.0891,46000.0
2014-08-22 14:30:00,51.33,51.39,51.23,51.33,78500.0,38.0817,38.1262,38.0075,38.0817,78500.0
2014-08-22 15:00:00,51.33,51.46,51.33,51.4,64500.0,38.0817,38.1781,38.0817,38.1336,64500.0
2014-08-22 15:30:00,51.38,51.4,51.2,51.23,384500.0,38.1188,38.1336,37.9852,38.0075,384500.0
2014-08-25 09:30:00,51.32,51.51,51.2,51.2,81000.0,38.0742,38.2152,37.9852,37.9852,81000.0
2014-08-25 10:00:00,51.23,51.37,51.22,51.34,48000.0,38.0075,38.1113,38.0001,38.0891,48000.0
2014-08-25 10:30:00,51.34,51.51,51.34,51.49,78000.0,38.0891,38.2152,38.0891,38.2004,78000.0
2014-08-25 11:00:00,51.48,51.57,51.44,51.49,109000.0,38.1929,38.2597,38.1633,38.2004,109000.0
2014-08-25 11:30:00,51.5,51.51,51.33,51.43,122500.0,38.2078,38.2152,38.0817,38.1559,122500.0
2014-08-25 12:00:00,51.42,51.5,51.36,51.38,59000.0,38.1484,38.2078,38.1039,38.1188,59000.0
2014-08-25 12:30:00,51.4,51.46,51.29,51.42,94000.0,38.1336,38.1781,38.052,38.1484,94000.0
2014-08-25 13:00:00,51.42,51.49,51.35,51.48,53000.0,38.1484,38.2004,38.0965,38.1929,53000.0
2014-08-25 13:30:00,51.49,51.56,51.45,51.5,49500.0,38.2004,38.2523,38.1707,38.2078,49500.0
2014-08-25 14:00:00,51.52,51.68,51.52,51.62,62000.0,38.2226,38.3413,38.2226,38.2968,62000.0
2014-08-25 14:30:00,51.59,51.63,51.54,51.61,76500.0,38.2746,38.3042,38.2375,38.2894,76500.0
2014-08-25 15:00:00,51.62,51.64,51.54,51.59,119000.0,38.2968,38.3117,38.2375,38.2746,119000.0
2014-08-25 15:30:00,51.56,51.61,51.53,51.59,232500.0,38.2523,38.2894,38.23,38.2746,232500.0
2014-08-26 09:30:00,51.71,51.78,51.4,51.71,81500.0,38.3636,38.4155,38.1336,38.3636,81500.0
2014-08-26 10:00:00,51.71,51.8,51.6,51.73,60500.0,38.3636,38.4304,38.282,38.3784,60500.0
2014-08-26 10:30:00,51.7,51.72,51.67,51.69,73000.0,38.3562,38.371,38.3339,38.3487,73000.0
2014-08-26 11:00:00,51.71,51.74,51.65,51.73,42000.0,38.3636,38.3858,38.3191,38.3784,42000.0
2014-08-26 11:30:00,51.69,51.7,51.61,51.64,114500.0,38.3487,38.3562,38.2894,38.3117,114500.0
2014-08-26 12:00:00,51.61,51.73,51.61,51.73,35000.0,38.2894,38.3784,38.2894,38.3784,35000.0
2014-08-26 12:30:00,51.7,51.74,51.68,51.68,47500.0,38.3562,38.3858,38.3413,38.3413,47500.0
2014-08-26 13:00:00,51.69,51.73,51.66,51.7,56500.0,38.3487,38.3784,38.3265,38.3562,56500.0
2014-08-26 13:30:00,51.7,51.73,51.64,51.7,42500.0,38.3562,38.3784,38.3117,38.3562,42500.0
2014-08-26 14:00:00,51.71,51.84,51.7,51.82,48500.0,38.3636,38.46,38.3562,38.4452,48500.0
2014-08-26 14:30:00,51.82,51.82,51.75,51.76,55000.0,38.4452,38.4452,38.3933,38.4007,55000.0
2014-08-26 15:00:00,51.76,51.8,51.72,51.75,89000.0,38.4007,38.4304,38.371,38.3933,89000.0
2014-08-26 15:30:00,51.74,51.8,51.72,51.76,282000.0,38.3858,38.4304,38.371,38.4007,282000.0
2014-08-27 09:30:00,51.91,52.15,51.84,51.93,133000.0,38.512,38.69,38.46,38.5268,133000.0
2014-08-27 10:00:00,51.92,51.96,51.8,51.81,117000.0,38.5194,38.5491,38.4304,38.4378,117000.0
2014-08-27 10:30:00,51.81,51.88,51.78,51.79,98500.0,38.4378,38.4897,38.4155,38.4229,98500.0
2014-08-27 11:00:00,51.8,51.95,51.8,51.93,83500.0,38.4304,38.5416,38.4304,38.5268,83500.0
2014-08-27 11:30:00,51.91,51.95,51.88,51.93,78000.0,38.512,38.5416,38.4897,38.5268,78000.0
2014-08-27 12:00:00,51.92,51.93,51.87,51.88,77000.0,38.5194,38.5268,38.4823,38.4897,77000.0
2014-08-27 12:30:00,51.89,51.94,51.87,51.93,77500.0,38.4971,38.5342,38.4823,38.5268,77500.0
2014-08-27 13:00:00,51.89,52.02,51.89,51.98,92500.0,38.4971,38.5936,38.4971,38.5639,92500.0
2014-08-27 13:30:00,51.97,52.0,51.9,51.94,70000.0,38.5565,38.5787,38.5045,38.5342,70000.0
2014-08-27 14:00:00,51.95,51.97,51.89,51.91,119500.0,38.5416,38.5565,38.4971,38.512,119500.0
2014-08-27 14:30:00,51.91,52.0,51.9,51.91,113500.0,38.512,38.5787,38.5045,38.512,113500.0
2014-08-27 15:00:00,51.91,51.95,51.89,51.94,203000.0,38.512,38.5416,38.4971,38.5342,203000.0
2014-08-27 15:30:00,51.93,51.98,51.9,51.93,496500.0,38.5268,38.5639,38.5045,38.5268,496500.0
2014-08-28 09:30:00,51.66,51.8,51.35,51.5,282000.0,38.3265,38.4304,38.0965,38.2078,282000.0
2014-08-28 10:00:00,51.49,51.65,51.49,51.63,130500.0,38.2004,38.3191,38.2004,38.3042,130500.0
2014-08-28 10:30:00,51.65,51.75,51.63,51.68,70500.0,38.3191,38.3933,38.3042,38.3413,70500.0
2014-08-28 11:00:00,51.7,51.7,51.56,51.6,81000.0,38.3562,38.3562,38.2523,38.282,81000.0
2014-08-28 11:30:00,51.6,51.67,51.58,51.62,81500.0,38.282,38.3339,38.2671,38.2968,81500.0
2014-08-28 12:00:00,51.61,51.68,51.58,51.66,81000.0,38.2894,38.3413,38.2671,38.3265,81000.0
2014-08-28 12:30:00,51.66,51.76,51.63,51.76,34500.0,38.3265,38.4007,38.3042,38.4007,34500.0
2014-08-28 13:00:00,51.75,51.78,51.68,51.73,49500.0,38.3933,38.4155,38.3413,38.3784,49500.0
2014-08-28 13:30:00,51.72,51.91,51.7,51.87,167000.0,38.371,38.512,38.3562,38.4823,167000.0
2014-08-28 14:00:00,51.88,51.93,51.84,51.91,144000.0,38.4897,38.5268,38.46,38.512,144000.0
2014-08-28 14:30:00,51.93,51.96,51.87,51.88,142500.0,38.5268,38.5491,38.4823,38.4897,142500.0
2014-08-28 15:00:00,51.88,52.0,51.85,52.0,118000.0,38.4897,38.5787,38.4675,38.5787,118000.0
2014-08-28 15:30:00,51.99,52.12,51.99,52.06,467500.0,38.5713,38.6678,38.5713,38.6232,467500.0
2014-08-29 09:30:00,52.04,52.2,51.63,51.64,100000.0,38.6084,38.7271,38.3042,38.3117,100000.0
2014-08-29 10:00:00,51.64,51.78,51.6,51.69,123500.0,38.3117,38.4155,38.282,38.3487,123500.0
2014-08-29 10:30:00,51.68,51.71,51.61,51.62,78000.0,38.3413,38.3636,38.2894,38.2968,78000.0
2014-08-29 11:00:00,51.63,51.77,51.58,51.77,111000.0,38.3042,38.4081,38.2671,38.4081,111000.0
2014-08-29 11:30:00,51.76,51.77,51.65,51.65,47000.0,38.4007,38.4081,38.3191,38.3191,47000.0
2014-08-29 12:00:00,51.66,51.67,51.51,51.54,63000.0,38.3265,38.3339,38.2152,38.2375,63000.0
2014-08-29 12:30:00,51.54,51.54,51.42,51.42,52500.0,38.2375,38.2375,38.1484,38.1484,52500.0
2014-08-29 13:00:00,51.44,51.44,51.35,51.38,78000.0,38.1633,38.1633,38.0965,38.1188,78000.0
2014-08-29 13:30:00,51.37,51.39,51.29,51.3,50000.0,38.1113,38.1262,38.052,38.0594,50000.0
2014-08-29 14:00:00,51.31,51.39,51.3,51.37,74000.0,38.0668,38.1262,38.0594,38.1113,74000.0
2014-08-29 14:30:00,51.38,51.53,51.36,51.51,219500.0,38.1188,38.23,38.1039,38.2152,219500.0
2014-08-29 15:00:00,51.51,51.52,51.43,51.43,88500.0,38.2152,38.2226,38.1559,38.1559,88500.0
2014-08-29 15:30:00,51.45,51.56,51.4,51.54,344500.0,38.1707,38.2523,38.1336,38.2375,344500.0
2014-09-02 09:30:00,51.8,51.81,51.3,51.3,250000.0,38.4304,38.4378,38.0594,38.0594,250000.0
2014-09-02 10:00:00,51.28,51.39,51.1,51.19,128500.0,38.0446,38.1262,37.911,37.9778,128500.0
2014-09-02 10:30:00,51.19,51.42,51.14,51.41,305500.0,37.9778,38.1484,37.9407,38.141,305500.0
2014-09-02 11:00:00,51.42,51.44,51.26,51.27,63000.0,38.1484,38.1633,38.0297,38.0371,63000.0
2014-09-02 11:30:00,51.26,51.3,51.19,51.22,180500.0,38.0297,38.0594,37.9778,38.0001,180500.0
2014-09-02 12:00:00,51.22,51.3,51.18,51.29,369500.0,38.0001,38.0594,37.9704,38.052,369500.0
2014-09-02 12:30:00,51.27,51.27,51.2,51.23,79500.0,38.0371,38.0371,37.9852,38.0075,79500.0
2014-09-02 13:00:00,51.23,51.25,51.17,51.23,90000.0,38.0075,38.0223,37.963,38.0075,90000.0
2014-09-02 13:30:00,51.24,51.26,51.16,51.24,85000.0,38.0149,38.0297,37.9555,38.0149,85000.0
2014-09-02 14:00:00,51.25,51.27,51.19,51.2,87000.0,38.0223,38.0371,37.9778,37.9852,87000.0
2014-09-02 14:30:00,51.21,51.27,51.18,51.27,84000.0,37.9926,38.0371,37.9704,38.0371,84000.0
2014-09-02 15:00:00,51.27,51.31,51.26,51.26,91000.0,38.0371,38.0668,38.0297,38.0297,91000.0
2014-09-02 15:30:00,51.26,51.32,51.21,51.3,242500.0,38.0297,38.0742,37.9926,38.0594,242500.0
2014-09-03 09:30:00,51.71,51.78,51.23,51.43,261500.0,38.3636,38.4155,38.0075,38.1559,261500.0
2014-09-03 10:00:00,51.45,51.56,51.32,51.36,258500.0,38.1707,38.2523,38.0742,38.1039,258500.0
2014-09-03 10:30:00,51.4,51.45,51.33,51.33,171000.0,38.1336,38.1707,38.0817,38.0817,171000.0
2014-09-03 11:00:00,51.36,51.42,51.27,51.27,117000.0,38.1039,38.1484,38.0371,38.0371,117000.0
2014-09-03 11:30:00,51.3,51.32,51.23,51.26,150500.0,38.0594,38.0742,38.0075,38.0297,150500.0
2014-09-03 12:00:00,51.27,51.32,51.19,51.2,72500.0,38.0371,38.0742,37.9778,37.9852,72500.0
2014-09-03 12:30:00,51.23,51.28,51.19,51.25,72500.0,38.0075,38.0446,37.9778,38.0223,72500.0
2014-09-03 13:00:00,51.25,51.26,51.21,51.25,32500.0,38.0223,38.0297,37.9926,38.0223,32500.0
2014-09-03 13:30:00,51.24,51.28,51.21,51.22,29000.0,38.0149,38.0446,37.9926,38.0001,29000.0
2014-09-03 14:00:00,51.26,51.28,51.21,51.21,74000.0,38.0297,38.0446,37.9926,37.9926,74000.0
2014-09-03 14:30:00,51.24,51.26,51.19,51.22,42500.0,38.0149,38.0297,37.9778,38.0001,42500.0
2014-09-03 15:00:00,51.19,51.2,51.14,51.16,59000.0,37.9778,37.9852,37.9407,37.9555,59000.0
2014-09-03 15:30:00,51.18,51.18,51.1,51.14,191500.0,37.9704,37.9704,37.911,37.9407,191500.0
2014-09-04 09:30:00,51.31,51.31,51.11,51.19,184500.0,38.0668,38.0668,37.9184,37.9778,184500.0
2014-09-04 10:00:00,51.2,51.22,51.03,51.03,72500.0,37.9852,38.0001,37.8591,37.8591,72500.0
2014-09-04 10:30:00,51.02,51.14,50.99,51.14,164500.0,37.8517,37.9407,37.8294,37.9407,164500.0
2014-09-04 11:00:00,51.14,51.16,50.99,50.99,111500.0,37.9407,37.9555,37.8294,37.8294,111500.0
2014-09-04 11:30:00,50.99,51.14,50.98,51.06,67000.0,37.8294,37.9407,37.822,37.8814,67000.0
2014-09-04 12:00:00,51.06,51.16,51.06,51.09,47500.0,37.8814,37.9555,37.8814,37.9036,47500.0
2014-09-04 12:30:00,51.09,51.1,51.02,51.02,57000.0,37.9036,37.911,37.8517,37.8517,57000.0
2014-09-04 13:00:00,51.0,51.04,50.98,51.04,33000.0,37.8368,37.8665,37.822,37.8665,33000.0
2014-09-04 13:30:00,51.03,51.03,50.89,50.94,112000.0,37.8591,37.8591,37.7552,37.7923,112000.0
2014-09-04 14:00:00,50.94,50.95,50.82,50.85,56000.0,37.7923,37.7997,37.7033,37.7256,56000.0
2014-09-04 14:30:00,50.85,50.89,50.75,50.77,93000.0,37.7256,37.7552,37.6514,37.6662,93000.0
2014-09-04 15:00:00,50.75,50.75,50.61,50.73,178500.0,37.6514,37.6514,37.5475,37.6365,178500.0
2014-09-04 15:30:00,50.73,50.91,50.73,50.9,328500.0,37.6365,37.7701,37.6365,37.7626,328500.0
2014-09-05 09:30:00,50.76,50.83,50.37,50.63,181000.0,37.6588,37.7107,37.3694,37.5623,181000.0
2014-09-05 10:00:00,50.62,50.63,50.4,50.46,198000.0,37.5549,37.5623,37.3917,37.4362,198000.0
2014-09-05 10:30:00,50.47,50.58,50.4,50.52,330500.0,37.4436,37.5252,37.3917,37.4807,330500.0
2014-09-05 11:00:00,50.51,50.58,50.38,50.43,98500.0,37.4733,37.5252,37.3769,37.414,98500.0
2014-09-05 11:30:00,50.47,50.64,50.47,50.6,149500.0,37.4436,37.5698,37.4436,37.5401,149500.0
2014-09-05 12:00:00,50.63,50.7,50.61,50.68,102000.0,37.5623,37.6143,37.5475,37.5994,102000.0
2014-09-05 12:30:00,50.68,50.79,50.65,50.73,160500.0,37.5994,37.681,37.5772,37.6365,160500.0
2014-09-05 13:00:00,50.73,50.75,50.52,50.54,201000.0,37.6365,37.6514,37.4807,37.4956,201000.0
2014-09-05 13:30:00,50.56,50.6,50.42,50.52,407000.0,37.5104,37.5401,37.4065,37.4807,407000.0
2014-09-05 14:00:00,50.55,50.72,50.55,50.68,111000.0,37.503,37.6291,37.503,37.5994,111000.0
2014-09-05 14:30:00,50.69,50.7,50.59,50.66,169500.0,37.6068,37.6143,37.5327,37.5846,169500.0
2014-09-05 15:00:00,50.64,50.69,50.63,50.67,285500.0,37.5698,37.6068,37.5623,37.592,285500.0
2014-09-05 15:30:00,50.68,50.82,50.66,50.77,521000.0,37.5994,37.7033,37.5846,37.6662,521000.0
2014-09-08 09:30:00,50.69,50.75,50.4,50.69,219500.0,37.6068,37.6514,37.3917,37.6068,219500.0
2014-09-08 10:00:00,50.73,50.74,50.46,50.52,191000.0,37.6365,37.6439,37.4362,37.4807,191000.0
2014-09-08 10:30:00,50.54,50.71,50.5,50.71,161500.0,37.4956,37.6217,37.4659,37.6217,161500.0
2014-09-08 11:00:00,50.71,50.74,50.62,50.7,85500.0,37.6217,37.6439,37.5549,37.6143,85500.0
2014-09-08 11:30:00,50.72,50.77,50.63,50.68,67000.0,37.6291,37.6662,37.5623,37.5994,67000.0
2014-09-08 12:00:00,50.71,50.73,50.68,50.72,36000.0,37.6217,37.6365,37.5994,37.6291,36000.0
2014-09-08 12:30:00,50.72,50.74,50.7,50.72,42500.0,37.6291,37.6439,37.6143,37.6291,42500.0
2014-09-08 13:00:00,50.7,50.73,50.59,50.61,56500.0,37.6143,37.6365,37.5327,37.5475,56500.0
2014-09-08 13:30:00,50.61,50.61,50.51,50.51,34000.0,37.5475,37.5475,37.4733,37.4733,34000.0
2014-09-08 14:00:00,50.52,50.63,50.49,50.59,80000.0,37.4807,37.5623,37.4585,37.5327,80000.0
2014-09-08 14:30:00,50.59,50.64,50.53,50.58,80000.0,37.5327,37.5698,37.4881,37.5252,80000.0
2014-09-08 15:00:00,50.56,50.66,50.56,50.6,84500.0,37.5104,37.5846,37.5104,37.5401,84500.0
2014-09-08 15:30:00,50.61,50.68,50.6,50.62,171500.0,37.5475,37.5994,37.5401,37.5549,171500.0
2014-09-09 09:30:00,50.84,50.87,50.39,50.59,377000.0,37.7181,37.7404,37.3843,37.5327,377000.0
2014-09-09 10:00:00,50.55,50.67,50.54,50.56,253000.0,37.503,37.592,37.4956,37.5104,253000.0
2014-09-09 10:30:00,50.57,50.65,50.52,50.58,199000.0,37.5178,37.5772,37.4807,37.5252,199000.0
2014-09-09 11:00:00,50.56,50.76,50.56,50.63,429000.0,37.5104,37.6588,37.5104,37.5623,429000.0
2014-09-09 11:30:00,50.64,50.64,50.25,50.33,192500.0,37.5698,37.5698,37.2804,37.3398,192500.0
2014-09-09 12:00:00,50.32,50.46,50.26,50.46,80500.0,37.3323,37.4362,37.2878,37.4362,80500.0
2014-09-09 12:30:00,50.46,50.5,50.35,50.38,151000.0,37.4362,37.4659,37.3546,37.3769,151000.0
2014-09-09 13:00:00,50.36,50.38,50.27,50.33,140000.0,37.362,37.3769,37.2953,37.3398,140000.0
2014-09-09 13:30:00,50.33,50.48,50.33,50.4,61000.0,37.3398,37.451,37.3398,37.3917,61000.0
2014-09-09 14:00:00,50.41,50.43,50.17,50.19,145500.0,37.3991,37.414,37.2211,37.2359,145500.0
2014-09-09 14:30:00,50.17,50.31,50.16,50.27,113500.0,37.2211,37.3249,37.2136,37.2953,113500.0
2014-09-09 15:00:00,50.27,50.29,50.07,50.18,173000.0,37.2953,37.3101,37.1469,37.2285,173000.0
2014-09-09 15:30:00,50.19,50.24,50.16,50.19,365500.0,37.2359,37.273,37.2136,37.2359,365500.0
2014-09-10 09:30:00,50.23,50.33,49.64,49.81,243500.0,37.2656,37.3398,36.8279,36.954,243500.0
2014-09-10 10:00:00,49.82,50.06,49.74,50.05,247000.0,36.9614,37.1395,36.902,37.132,247000.0
2014-09-10 10:30:00,50.04,50.05,49.89,49.96,135500.0,37.1246,37.132,37.0133,37.0653,135500.0
2014-09-10 11:00:00,49.93,50.09,49.9,50.09,89000.0,37.043,37.1617,37.0207,37.1617,89000.0
2014-09-10 11:30:00,50.08,50.09,50.02,50.04,130500.0,37.1543,37.1617,37.1098,37.1246,130500.0
2014-09-10 12:00:00,50.05,50.08,49.95,50.02,269500.0,37.132,37.1543,37.0578,37.1098,269500.0
2014-09-10 12:30:00,50.02,50.05,49.95,50.0,334500.0,37.1098,37.132,37.0578,37.0949,334500.0
2014-09-10 13:00:00,50.0,50.11,50.0,50.07,351000.0,37.0949,37.1765,37.0949,37.1469,351000.0
2014-09-10 13:30:00,50.05,50.17,50.05,50.1,147000.0,37.132,37.2211,37.132,37.1691,147000.0
2014-09-10 14:00:00,50.1,50.16,50.06,50.13,166000.0,37.1691,37.2136,37.1395,37.1914,166000.0
2014-09-10 14:30:00,50.11,50.15,50.05,50.07,76000.0,37.1765,37.2062,37.132,37.1469,76000.0
2014-09-10 15:00:00,50.08,50.22,50.08,50.22,277000.0,37.1543,37.2582,37.1543,37.2582,277000.0
2014-09-10 15:30:00,50.22,50.35,50.22,50.29,394000.0,37.2582,37.3546,37.2582,37.3101,394000.0
2014-09-11 09:30:00,49.91,50.11,49.72,50.05,165000.0,37.0282,37.1765,36.8872,37.132,165000.0
2014-09-11 10:00:00,50.08,50.12,49.96,49.99,90000.0,37.1543,37.184,37.0653,37.0875,90000.0
2014-09-11 10:30:00,49.99,50.07,49.92,50.07,55000.0,37.0875,37.1469,37.0356,37.1469,55000.0
2014-09-11 11:00:00,50.09,50.31,50.09,50.26,100500.0,37.1617,37.3249,37.1617,37.2878,100500.0
2014-09-11 11:30:00,50.28,50.47,50.27,50.42,138500.0,37.3027,37.4436,37.2953,37.4065,138500.0
2014-09-11 12:00:00,50.43,50.43,50.13,50.26,94000.0,37.414,37.414,37.1914,37.2878,94000.0
2014-09-11 12:30:00,50.22,50.24,50.12,50.15,42500.0,37.2582,37.273,37.184,37.2062,42500.0
2014-09-11 13:00:00,50.14,50.24,50.07,50.07,77500.0,37.1988,37.273,37.1469,37.1469,77500.0
2014-09-11 13:30:00,50.08,50.18,50.05,50.11,87500.0,37.1543,37.2285,37.132,37.1765,87500.0
2014-09-11 14:00:00,50.12,50.18,50.09,50.18,46000.0,37.184,37.2285,37.1617,37.2285,46000.0
2014-09-11 14:30:00,50.18,50.25,50.07,50.09,32000.0,37.2285,37.2804,37.1469,37.1617,32000.0
2014-09-11 15:00:00,50.09,50.15,50.01,50.09,56000.0,37.1617,37.2062,37.1024,37.1617,56000.0
2014-09-11 15:30:00,50.1,50.23,50.06,50.15,215000.0,37.1691,37.2656,37.1395,37.2062,215000.0
2014-09-12 09:30:00,50.1,50.15,49.84,49.99,117500.0,37.1691,37.2062,36.9762,37.0875,117500.0
2014-09-12 10:00:00,50.05,50.2,49.97,50.2,108500.0,37.132,37.2433,37.0727,37.2433,108500.0
2014-09-12 10:30:00,50.2,50.33,50.13,50.23,57000.0,37.2433,37.3398,37.1914,37.2656,57000.0
2014-09-12 11:00:00,50.21,50.36,50.19,50.28,261500.0,37.2507,37.362,37.2359,37.3027,261500.0
2014-09-12 11:30:00,50.25,50.36,50.21,50.33,113500.0,37.2804,37.362,37.2507,37.3398,113500.0
2014-09-12 12:00:00,50.33,50.33,50.16,50.2,110000.0,37.3398,37.3398,37.2136,37.2433,110000.0
2014-09-12 12:30:00,50.2,50.21,50.1,50.14,66500.0,37.2433,37.2507,37.1691,37.1988,66500.0
2014-09-12 13:00:00,50.15,50.16,50.07,50.11,104000.0,37.2062,37.2136,37.1469,37.1765,104000.0
2014-09-12 13:30:00,50.13,50.13,50.06,50.09,74500.0,37.1914,37.1914,37.1395,37.1617,74500.0
2014-09-12 14:00:00,50.08,50.12,50.06,50.06,66000.0,37.1543,37.184,37.1395,37.1395,66000.0
2014-09-12 14:30:00,50.06,50.08,49.91,49.91,118500.0,37.1395,37.1543,37.0282,37.0282,118500.0
2014-09-12 15:00:00,49.91,50.09,49.87,50.06,79500.0,37.0282,37.1617,36.9985,37.1395,79500.0
2014-09-12 15:30:00,50.08,50.15,50.04,50.12,186500.0,37.1543,37.2062,37.1246,37.184,186500.0
2014-09-15 09:30:00,50.1,50.31,50.01,50.25,297500.0,37.1691,37.3249,37.1024,37.2804,297500.0
2014-09-15 10:00:00,50.23,50.38,50.21,50.38,77000.0,37.2656,37.3769,37.2507,37.3769,77000.0
2014-09-15 10:30:00,50.4,50.49,50.38,50.44,66500.0,37.3917,37.4585,37.3769,37.4214,66500.0
2014-09-15 11:00:00,50.45,50.48,50.37,50.48,61000.0,37.4288,37.451,37.3694,37.451,61000.0
2014-09-15 11:30:00,50.48,50.48,50.32,50.4,70500.0,37.451,37.451,37.3323,37.3917,70500.0
2014-09-15 12:00:00,50.4,50.44,50.37,50.4,49000.0,37.3917,37.4214,37.3694,37.3917,49000.0
2014-09-15 12:30:00,50.38,50.44,50.37,50.42,61500.0,37.3769,37.4214,37.3694,37.4065,61500.0
2014-09-15 13:00:00,50.42,50.44,50.38,50.41,63500.0,37.4065,37.4214,37.3769,37.3991,63500.0
2014-09-15 13:30:00,50.42,50.44,50.33,50.34,62000.0,37.4065,37.4214,37.3398,37.3472,62000.0
2014-09-15 14:00:00,50.31,50.45,50.31,50.45,88000.0,37.3249,37.4288,37.3249,37.4288,88000.0
2014-09-15 14:30:00,50.43,50.45,50.32,50.35,81500.0,37.414,37.4288,37.3323,37.3546,81500.0
2014-09-15 15:00:00,50.35,50.45,50.35,50.43,199000.0,37.3546,37.4288,37.3546,37.414,199000.0
2014-09-15 15:30:00,50.41,50.42,50.34,50.4,406000.0,37.3991,37.4065,37.3472,37.3917,406000.0
2014-09-16 09:30:00,50.3,50.47,50.25,50.47,154000.0,37.3175,37.4436,37.2804,37.4436,154000.0
2014-09-16 10:00:00,50.47,50.66,50.47,50.59,123500.0,37.4436,37.5846,37.4436,37.5327,123500.0
2014-09-16 10:30:00,50.59,50.64,50.51,50.51,32500.0,37.5327,37.5698,37.4733,37.4733,32500.0
2014-09-16 11:00:00,50.54,50.73,50.47,50.73,60500.0,37.4956,37.6365,37.4436,37.6365,60500.0
2014-09-16 11:30:00,50.74,50.99,50.69,50.95,75000.0,37.6439,37.8294,37.6068,37.7997,75000.0
2014-09-16 12:00:00,50.94,51.0,50.89,50.92,76000.0,37.7923,37.8368,37.7552,37.7775,76000.0
2014-09-16 12:30:00,50.91,50.93,50.82,50.82,93500.0,37.7701,37.7849,37.7033,37.7033,93500.0
2014-09-16 13:00:00,50.85,50.93,50.84,50.9,212000.0,37.7256,37.7849,37.7181,37.7626,212000.0
2014-09-16 13:30:00,50.91,50.99,50.87,50.98,220500.0,37.7701,37.8294,37.7404,37.822,220500.0
2014-09-16 14:00:00,50.98,51.1,50.98,51.03,105000.0,37.822,37.911,37.822,37.8591,105000.0
2014-09-16 14:30:00,51.02,51.1,51.0,51.05,108500.0,37.8517,37.911,37.8368,37.8739,108500.0
2014-09-16 15:00:00,51.04,51.05,50.92,50.96,159000.0,37.8665,37.8739,37.7775,37.8072,159000.0
2014-09-16 15:30:00,50.95,50.99,50.86,50.89,352000.0,37.7997,37.8294,37.733,37.7552,352000.0
2014-09-17 09:30:00,50.96,51.05,50.9,51.01,187000.0,37.8072,37.8739,37.7626,37.8443,187000.0
2014-09-17 10:00:00,51.04,51.11,50.92,51.02,311000.0,37.8665,37.9184,37.7775,37.8517,311000.0
2014-09-17 10:30:00,51.02,51.06,50.98,51.02,38500.0,37.8517,37.8814,37.822,37.8517,38500.0
2014-09-17 11:00:00,51.03,51.08,51.01,51.03,117500.0,37.8591,37.8962,37.8443,37.8591,117500.0
2014-09-17 11:30:00,51.06,51.06,50.96,50.99,39500.0,37.8814,37.8814,37.8072,37.8294,39500.0
2014-09-17 12:00:00,50.98,51.05,50.97,51.03,29000.0,37.822,37.8739,37.8146,37.8591,29000.0
2014-09-17 12:30:00,51.02,51.13,51.02,51.11,113000.0,37.8517,37.9333,37.8517,37.9184,113000.0
2014-09-17 13:00:00,51.11,51.14,51.1,51.12,72500.0,37.9184,37.9407,37.911,37.9259,72500.0
2014-09-17 13:30:00,51.11,51.4,51.1,51.4,221500.0,37.9184,38.1336,37.911,38.1336,221500.0
2014-09-17 14:00:00,51.42,51.54,51.18,51.49,159000.0,38.1484,38.2375,37.9704,38.2004,159000.0
2014-09-17 14:30:00,51.51,51.55,51.38,51.54,186500.0,38.2152,38.2449,38.1188,38.2375,186500.0
2014-09-17 15:00:00,51.51,51.59,51.43,51.44,252000.0,38.2152,38.2746,38.1559,38.1633,252000.0
2014-09-17 15:30:00,51.43,51.45,51.19,51.26,439000.0,38.1559,38.1707,37.9778,38.0297,439000.0
2014-09-18 09:30:00,51.55,51.73,51.34,51.57,170000.0,38.2449,38.3784,38.0891,38.2597,170000.0
2014-09-18 10:00:00,51.55,51.67,51.54,51.63,136500.0,38.2449,38.3339,38.2375,38.3042,136500.0
2014-09-18 10:30:00,51.63,51.71,51.62,51.7,103000.0,38.3042,38.3636,38.2968,38.3562,103000.0
2014-09-18 11:00:00,51.7,51.72,51.58,51.59,92000.0,38.3562,38.371,38.2671,38.2746,92000.0
2014-09-18 11:30:00,51.6,51.68,51.56,51.58,106500.0,38.282,38.3413,38.2523,38.2671,106500.0
2014-09-18 12:00:00,51.59,51.71,51.59,51.66,51000.0,38.2746,38.3636,38.2746,38.3265,51000.0
2014-09-18 12:30:00,51.69,51.71,51.58,51.69,79500.0,38.3487,38.3636,38.2671,38.3487,79500.0
2014-09-18 13:00:00,51.65,51.79,51.65,51.77,113500.0,38.3191,38.4229,38.3191,38.4081,113500.0
2014-09-18 13:30:00,51.76,51.79,51.74,51.74,59000.0,38.4007,38.4229,38.3858,38.3858,59000.0
2014-09-18 14:00:00,51.74,51.83,51.74,51.79,78500.0,38.3858,38.4526,38.3858,38.4229,78500.0
2014-09-18 14:30:00,51.8,51.81,51.78,51.78,121500.0,38.4304,38.4378,38.4155,38.4155,121500.0
2014-09-18 15:00:00,51.77,51.91,51.76,51.91,246500.0,38.4081,38.512,38.4007,38.512,246500.0
2014-09-18 15:30:00,51.91,52.05,51.9,51.95,591500.0,38.512,38.6158,38.5045,38.5416,591500.0
2014-09-19 09:30:00,52.2,52.37,52.05,52.37,461000.0,38.7271,38.8532,38.6158,38.8532,461000.0
2014-09-19 10:00:00,52.31,52.45,52.3,52.35,292000.0,38.8087,38.9126,38.8013,38.8384,292000.0
2014-09-19 10:30:00,52.34,52.44,52.31,52.42,110500.0,38.831,38.9052,38.8087,38.8903,110500.0
2014-09-19 11:00:00,52.41,52.48,52.34,52.42,125500.0,38.8829,38.9348,38.831,38.8903,125500.0
2014-09-19 11:30:00,52.42,52.5,52.39,52.45,190500.0,38.8903,38.9497,38.8681,38.9126,190500.0
2014-09-19 12:00:00,52.45,52.45,52.37,52.4,93500.0,38.9126,38.9126,38.8532,38.8755,93500.0
2014-09-19 12:30:00,52.4,52.46,52.36,52.39,158000.0,38.8755,38.92,38.8458,38.8681,158000.0
2014-09-19 13:00:00,52.38,52.38,52.13,52.21,123000.0,38.8607,38.8607,38.6752,38.7345,123000.0
2014-09-19 13:30:00,52.22,52.23,52.1,52.1,126500.0,38.742,38.7494,38.6529,38.6529,126500.0
2014-09-19 14:00:00,52.07,52.07,51.88,51.92,51000.0,38.6307,38.6307,38.4897,38.5194,51000.0
2014-09-19 14:30:00,51.89,51.9,51.79,51.8,168500.0,38.4971,38.5045,38.4229,38.4304,168500.0
2014-09-19 15:00:00,51.8,51.85,51.76,51.8,171000.0,38.4304,38.4675,38.4007,38.4304,171000.0
2014-09-19 15:30:00,51.8,52.0,51.69,51.72,695000.0,38.4304,38.5787,38.3487,38.371,695000.0
2014-09-22 09:30:00,51.64,51.75,51.31,51.62,298500.0,38.3117,38.3933,38.0668,38.2968,298500.0
2014-09-22 10:00:00,51.59,51.64,51.43,51.54,196500.0,38.2746,38.3117,38.1559,38.2375,196500.0
2014-09-22 10:30:00,51.51,51.61,51.33,51.44,321500.0,38.2152,38.2894,38.0817,38.1633,321500.0
2014-09-22 11:00:00,51.43,51.46,51.11,51.11,312500.0,38.1559,38.1781,37.9184,37.9184,312500.0
2014-09-22 11:30:00,51.14,51.27,51.13,51.17,214500.0,37.9407,38.0371,37.9333,37.963,214500.0
2014-09-22 12:00:00,51.19,51.27,51.12,51.2,134500.0,37.9778,38.0371,37.9259,37.9852,134500.0
2014-09-22 12:30:00,51.24,51.37,51.18,51.36,47000.0,38.0149,38.1113,37.9704,38.1039,47000.0
2014-09-22 13:00:00,51.35,51.37,51.26,51.29,54500.0,38.0965,38.1113,38.0297,38.052,54500.0
2014-09-22 13:30:00,51.29,51.29,51.16,51.16,93500.0,38.052,38.052,37.9555,37.9555,93500.0
2014-09-22 14:00:00,51.17,51.19,51.04,51.05,123000.0,37.963,37.9778,37.8665,37.8739,123000.0
2014-09-22 14:30:00,51.07,51.08,50.95,50.96,318000.0,37.8888,37.8962,37.7997,37.8072,318000.0
2014-09-22 15:00:00,50.96,51.14,50.95,51.14,325500.0,37.8072,37.9407,37.7997,37.9407,325500.0
2014-09-22 15:30:00,51.14,51.23,51.05,51.15,410500.0,37.9407,38.0075,37.8739,37.9481,410500.0
2014-09-23 09:30:00,53.45,53.49,52.07,52.22,2930000.0,39.6545,39.6842,38.6307,38.742,2930000.0
2014-09-23 10:00:00,52.23,52.77,52.18,52.66,793500.0,38.7494,39.15,38.7123,39.0684,793500.0
2014-09-23 10:30:00,52.66,53.23,52.64,53.15,1152000.0,39.0684,39.4913,39.0536,39.4319,1152000.0
2014-09-23 11:00:00,53.16,53.58,53.14,53.57,879000.0,39.4393,39.7509,39.4245,39.7435,879000.0
2014-09-23 11:30:00,53.57,54.61,53.56,54.34,1307500.0,39.7435,40.5151,39.7361,40.3148,1307500.0
2014-09-23 12:00:00,54.34,54.92,54.3,54.8,1301500.0,40.3148,40.7451,40.2851,40.6561,1301500.0
2014-09-23 12:30:00,54.81,55.03,54.34,54.44,1368500.0,40.6635,40.8267,40.3148,40.389,1368500.0
2014-09-23 13:00:00,54.42,54.7,54.36,54.37,910500.0,40.3741,40.5819,40.3296,40.337,910500.0
2014-09-23 13:30:00,54.37,54.57,54.06,54.47,802500.0,40.337,40.4854,40.107,40.4112,802500.0
2014-09-23 14:00:00,54.48,54.5,54.07,54.07,449000.0,40.4186,40.4335,40.1145,40.1145,449000.0
2014-09-23 14:30:00,54.09,54.19,53.86,53.97,649500.0,40.1293,40.2035,39.9587,40.0403,649500.0
2014-09-23 15:00:00,54.01,54.31,54.0,54.29,555500.0,40.07,40.2925,40.0625,40.2777,555500.0
2014-09-23 15:30:00,54.28,54.3,53.84,53.87,1328000.0,40.2703,40.2851,39.9438,39.9661,1328000.0
2014-09-24 09:30:00,53.57,53.68,53.28,53.28,559000.0,39.7435,39.8251,39.5284,39.5284,559000.0
2014-09-24 10:00:00,53.28,53.55,53.24,53.54,556000.0,39.5284,39.7287,39.4987,39.7213,556000.0
2014-09-24 10:30:00,53.51,53.66,53.39,53.45,433000.0,39.699,39.8103,39.61,39.6545,433000.0
2014-09-24 11:00:00,53.48,53.63,53.42,53.62,298000.0,39.6767,39.788,39.6322,39.7806,298000.0
2014-09-24 11:30:00,53.63,54.09,53.63,54.09,356000.0,39.788,40.1293,39.788,40.1293,356000.0
2014-09-24 12:00:00,54.05,54.2,53.91,53.91,369500.0,40.0996,40.2109,39.9958,39.9958,369500.0
2014-09-24 12:30:00,53.91,54.1,53.89,54.07,127500.0,39.9958,40.1367,39.9809,40.1145,127500.0
2014-09-24 13:00:00,54.07,54.3,54.07,54.24,161000.0,40.1145,40.2851,40.1145,40.2406,161000.0
2014-09-24 13:30:00,54.27,54.5,54.22,54.47,282000.0,40.2628,40.4335,40.2258,40.4112,282000.0
2014-09-24 14:00:00,54.47,54.63,54.41,54.63,350500.0,40.4112,40.5299,40.3667,40.5299,350500.0
2014-09-24 14:30:00,54.63,54.96,54.62,54.8,473500.0,40.5299,40.7748,40.5225,40.6561,473500.0
2014-09-24 15:00:00,54.8,54.81,54.62,54.67,511000.0,40.6561,40.6635,40.5225,40.5596,511000.0
2014-09-24 15:30:00,54.68,54.71,54.44,54.47,696000.0,40.567,40.5893,40.389,40.4112,696000.0
2014-09-25 09:30:00,54.4,54.4,53.9,54.3,283000.0,40.3593,40.3593,39.9883,40.2851,283000.0
2014-09-25 10:00:00,54.3,54.3,53.87,54.13,253000.0,40.2851,40.2851,39.9661,40.159,253000.0
2014-09-25 10:30:00,54.1,54.43,53.96,54.41,339000.0,40.1367,40.3815,40.0329,40.3667,339000.0
2014-09-25 11:00:00,54.39,54.62,54.38,54.59,289000.0,40.3519,40.5225,40.3445,40.5003,289000.0
2014-09-25 11:30:00,54.56,54.71,54.43,54.55,344500.0,40.478,40.5893,40.3815,40.4706,344500.0
2014-09-25 12:00:00,54.56,54.64,54.18,54.21,94000.0,40.478,40.5373,40.1961,40.2183,94000.0
2014-09-25 12:30:00,54.21,54.28,54.02,54.02,84000.0,40.2183,40.2703,40.0774,40.0774,84000.0
2014-09-25 13:00:00,54.01,54.18,53.97,54.08,87500.0,40.07,40.1961,40.0403,40.1219,87500.0
2014-09-25 13:30:00,54.06,54.09,53.88,53.94,87500.0,40.107,40.1293,39.9735,40.018,87500.0
2014-09-25 14:00:00,53.94,54.06,53.86,53.97,155500.0,40.018,40.107,39.9587,40.0403,155500.0
2014-09-25 14:30:00,53.96,54.11,53.92,54.05,92000.0,40.0329,40.1441,40.0032,40.0996,92000.0
2014-09-25 15:00:00,54.06,54.18,54.02,54.05,150500.0,40.107,40.1961,40.0774,40.0996,150500.0
2014-09-25 15:30:00,54.07,54.36,54.05,54.24,675500.0,40.1145,40.3296,40.0996,40.2406,675500.0
2014-09-26 09:30:00,54.15,54.2,53.97,54.05,211500.0,40.1738,40.2109,40.0403,40.0996,211500.0
2014-09-26 10:00:00,54.07,54.35,54.06,54.19,117000.0,40.1145,40.3222,40.107,40.2035,117000.0
2014-09-26 10:30:00,54.19,54.7,54.17,54.68,242000.0,40.2035,40.5819,40.1887,40.567,242000.0
2014-09-26 11:00:00,54.75,54.83,54.65,54.81,177500.0,40.619,40.6783,40.5448,40.6635,177500.0
2014-09-26 11:30:00,54.84,54.9,54.5,54.81,473500.0,40.6857,40.7302,40.4335,40.6635,473500.0
2014-09-26 12:00:00,54.81,54.91,54.72,54.91,102500.0,40.6635,40.7377,40.5967,40.7377,102500.0
2014-09-26 12:30:00,54.9,55.09,54.89,55.06,206500.0,40.7302,40.8712,40.7228,40.8489,206500.0
2014-09-26 13:00:00,55.08,55.41,55.08,55.41,263500.0,40.8638,41.1086,40.8638,41.1086,263500.0
2014-09-26 13:30:00,55.43,55.73,55.4,55.7,232000.0,41.1234,41.346,41.1012,41.3238,232000.0
2014-09-26 14:00:00,55.64,56.02,55.62,55.94,392000.0,41.2792,41.5612,41.2644,41.5018,392000.0
2014-09-26 14:30:00,55.88,55.92,55.58,55.63,298500.0,41.4573,41.487,41.2347,41.2718,298500.0
2014-09-26 15:00:00,55.6,55.75,55.57,55.61,266000.0,41.2496,41.3609,41.2273,41.257,266000.0
2014-09-26 15:30:00,55.6,55.67,55.5,55.57,765000.0,41.2496,41.3015,41.1754,41.2273,765000.0
2014-09-29 09:30:00,55.15,55.38,54.8,55.27,558000.0,40.9157,41.0864,40.6561,41.0047,558000.0
2014-09-29 10:00:00,55.28,55.88,55.18,55.67,535500.0,41.0122,41.4573,40.938,41.3015,535500.0
2014-09-29 10:30:00,55.65,55.74,55.38,55.5,291500.0,41.2867,41.3534,41.0864,41.1754,291500.0
2014-09-29 11:00:00,55.51,55.9,55.5,55.87,780000.0,41.1828,41.4721,41.1754,41.4499,780000.0
2014-09-29 11:30:00,55.86,56.07,55.84,55.97,215500.0,41.4425,41.5983,41.4276,41.5241,215500.0
2014-09-29 12:00:00,55.97,55.98,55.81,55.89,458500.0,41.5241,41.5315,41.4054,41.4647,458500.0
2014-09-29 12:30:00,55.87,56.02,55.87,55.97,293500.0,41.4499,41.5612,41.4499,41.5241,293500.0
2014-09-29 13:00:00,55.97,56.01,55.85,55.86,749000.0,41.5241,41.5537,41.435,41.4425,749000.0
2014-09-29 13:30:00,55.88,55.91,55.5,55.51,222000.0,41.4573,41.4796,41.1754,41.1828,222000.0
2014-09-29 14:00:00,55.53,55.59,55.39,55.45,223000.0,41.1976,41.2422,41.0938,41.1383,223000.0
2014-09-29 14:30:00,55.45,55.76,55.45,55.73,345500.0,41.1383,41.3683,41.1383,41.346,345500.0
2014-09-29 15:00:00,55.74,55.82,55.67,55.77,314500.0,41.3534,41.4128,41.3015,41.3757,314500.0
2014-09-29 15:30:00,55.78,55.8,55.69,55.74,392500.0,41.3831,41.398,41.3163,41.3534,392500.0
2014-09-30 09:30:00,55.65,55.79,55.35,55.59,398500.0,41.2867,41.3905,41.0641,41.2422,398500.0
2014-09-30 10:00:00,55.6,55.71,55.5,55.62,217000.0,41.2496,41.3312,41.1754,41.2644,217000.0
2014-09-30 10:30:00,55.6,55.78,55.58,55.65,457000.0,41.2496,41.3831,41.2347,41.2867,457000.0
2014-09-30 11:00:00,55.68,55.77,55.6,55.74,126000.0,41.3089,41.3757,41.2496,41.3534,126000.0
2014-09-30 11:30:00,55.74,55.75,55.36,55.38,125000.0,41.3534,41.3609,41.0715,41.0864,125000.0
2014-09-30 12:00:00,55.41,55.45,55.33,55.38,349000.0,41.1086,41.1383,41.0493,41.0864,349000.0
2014-09-30 12:30:00,55.38,55.38,55.2,55.33,239000.0,41.0864,41.0864,40.9528,41.0493,239000.0
2014-09-30 13:00:00,55.33,55.63,55.32,55.44,171000.0,41.0493,41.2718,41.0418,41.1309,171000.0
2014-09-30 13:30:00,55.44,55.64,55.37,55.59,754500.0,41.1309,41.2792,41.0789,41.2422,754500.0
2014-09-30 14:00:00,55.61,55.78,55.49,55.78,204000.0,41.257,41.3831,41.168,41.3831,204000.0
2014-09-30 14:30:00,55.76,55.86,55.63,55.63,165000.0,41.3683,41.4425,41.2718,41.2718,165000.0
2014-09-30 15:00:00,55.63,55.8,55.57,55.75,245500.0,41.2718,41.398,41.2273,41.3609,245500.0
2014-09-30 15:30:00,55.75,55.96,55.73,55.86,793000.0,41.3609,41.5167,41.346,41.4425,793000.0
2014-10-01 09:30:00,55.83,55.88,55.32,55.84,491000.0,41.4202,41.4573,41.0418,41.4276,491000.0
2014-10-01 10:00:00,55.8,56.14,55.65,56.03,659000.0,41.398,41.6502,41.2867,41.5686,659000.0
2014-10-01 10:30:00,56.0,56.39,55.94,56.09,361000.0,41.5463,41.8357,41.5018,41.6131,361000.0
2014-10-01 11:00:00,56.09,56.16,55.63,55.65,425500.0,41.6131,41.665,41.2718,41.2867,425500.0
2014-10-01 11:30:00,55.65,55.65,55.49,55.6,289500.0,41.2867,41.2867,41.168,41.2496,289500.0
2014-10-01 12:00:00,55.59,55.6,55.2,55.31,219500.0,41.2422,41.2496,40.9528,41.0344,219500.0
2014-10-01 12:30:00,55.31,55.32,54.7,54.7,313000.0,41.0344,41.0418,40.5819,40.5819,313000.0
2014-10-01 13:00:00,54.72,54.75,54.59,54.66,158500.0,40.5967,40.619,40.5003,40.5522,158500.0
2014-10-01 13:30:00,54.65,54.65,54.08,54.08,223500.0,40.5448,40.5448,40.1219,40.1219,223500.0
2014-10-01 14:00:00,54.08,54.12,53.95,54.04,442500.0,40.1219,40.1516,40.0254,40.0922,442500.0
2014-10-01 14:30:00,54.06,54.24,54.05,54.15,296000.0,40.107,40.2406,40.0996,40.1738,296000.0
2014-10-01 15:00:00,54.12,54.18,53.88,54.0,285000.0,40.1516,40.1961,39.9735,40.0625,285000.0
2014-10-01 15:30:00,53.99,54.01,53.85,53.85,959500.0,40.0551,40.07,39.9512,39.9512,959500.0
2014-10-02 09:30:00,53.47,53.8,52.76,53.61,909500.0,39.6693,39.9142,39.1426,39.7732,909500.0
2014-10-02 10:00:00,53.67,53.7,53.41,53.59,458500.0,39.8177,39.84,39.6248,39.7584,458500.0
2014-10-02 10:30:00,53.6,53.77,53.4,53.48,220500.0,39.7658,39.8919,39.6174,39.6767,220500.0
2014-10-02 11:00:00,53.47,53.66,53.4,53.58,98500.0,39.6693,39.8103,39.6174,39.7509,98500.0
2014-10-02 11:30:00,53.53,53.67,53.46,53.6,177500.0,39.7138,39.8177,39.6619,39.7658,177500.0
2014-10-02 12:00:00,53.6,54.02,53.58,53.88,159000.0,39.7658,40.0774,39.7509,39.9735,159000.0
2014-10-02 12:30:00,53.88,54.41,53.78,54.41,211000.0,39.9735,40.3667,39.8993,40.3667,211000.0
2014-10-02 13:00:00,54.43,54.91,54.35,54.89,378000.0,40.3815,40.7377,40.3222,40.7228,378000.0
2014-10-02 13:30:00,54.89,55.06,54.82,54.98,654000.0,40.7228,40.8489,40.6709,40.7896,654000.0
2014-10-02 14:00:00,55.02,55.06,54.96,54.99,207000.0,40.8193,40.8489,40.7748,40.797,207000.0
2014-10-02 14:30:00,54.98,55.23,54.81,55.19,367500.0,40.7896,40.9751,40.6635,40.9454,367500.0
2014-10-02 15:00:00,55.18,55.28,55.07,55.07,219500.0,40.938,41.0122,40.8564,40.8564,219500.0
2014-10-02 15:30:00,55.07,55.25,54.99,55.19,375500.0,40.8564,40.9899,40.797,40.9454,375500.0
2014-10-03 09:30:00,55.36,55.53,55.0,55.44,412500.0,41.0715,41.1976,40.8044,41.1309,412500.0
2014-10-03 10:00:00,55.43,55.57,55.38,55.55,226000.0,41.1234,41.2273,41.0864,41.2125,226000.0
2014-10-03 10:30:00,55.51,55.63,55.41,55.55,120500.0,41.1828,41.2718,41.1086,41.2125,120500.0
2014-10-03 11:00:00,55.53,55.62,55.41,55.6,89500.0,41.1976,41.2644,41.1086,41.2496,89500.0
2014-10-03 11:30:00,55.57,55.79,55.54,55.66,138000.0,41.2273,41.3905,41.2051,41.2941,138000.0
2014-10-03 12:00:00,55.67,55.69,55.59,55.63,109000.0,41.3015,41.3163,41.2422,41.2718,109000.0
2014-10-03 12:30:00,55.68,55.75,55.63,55.63,141500.0,41.3089,41.3609,41.2718,41.2718,141500.0
2014-10-03 13:00:00,55.61,55.61,55.34,55.35,113000.0,41.257,41.257,41.0567,41.0641,113000.0
2014-10-03 13:30:00,55.35,55.44,55.35,55.42,175000.0,41.0641,41.1309,41.0641,41.116,175000.0
2014-10-03 14:00:00,55.43,55.47,55.24,55.24,149000.0,41.1234,41.1531,40.9825,40.9825,149000.0
2014-10-03 14:30:00,55.26,55.8,55.11,55.11,436000.0,40.9973,41.398,40.886,40.886,436000.0
2014-10-03 15:00:00,55.15,55.15,54.98,55.06,134000.0,40.9157,40.9157,40.7896,40.8489,134000.0
2014-10-03 15:30:00,55.05,55.14,55.0,55.04,386000.0,40.8415,40.9083,40.8044,40.8341,386000.0
2014-10-06 09:30:00,55.32,55.32,54.99,55.03,150500.0,41.0418,41.0418,40.797,40.8267,150500.0
2014-10-06 10:00:00,55.05,55.24,54.93,55.05,417000.0,40.8415,40.9825,40.7525,40.8415,417000.0
2014-10-06 10:30:00,55.08,55.25,54.92,54.92,184500.0,40.8638,40.9899,40.7451,40.7451,184500.0
2014-10-06 11:00:00,54.94,55.01,54.74,54.74,57500.0,40.7599,40.8119,40.6115,40.6115,57500.0
2014-10-06 11:30:00,54.8,54.87,54.43,54.54,121000.0,40.6561,40.708,40.3815,40.4632,121000.0
2014-10-06 12:00:00,54.5,54.74,54.27,54.3,160500.0,40.4335,40.6115,40.2628,40.2851,160500.0
2014-10-06 12:30:00,54.33,54.63,54.28,54.63,117000.0,40.3074,40.5299,40.2703,40.5299,117000.0
2014-10-06 13:00:00,54.62,55.29,54.55,55.2,157000.0,40.5225,41.0196,40.4706,40.9528,157000.0
2014-10-06 13:30:00,55.23,55.29,55.0,55.0,189000.0,40.9751,41.0196,40.8044,40.8044,189000.0
2014-10-06 14:00:00,54.98,55.01,54.78,54.83,120500.0,40.7896,40.8119,40.6412,40.6783,120500.0
2014-10-06 14:30:00,54.83,54.9,54.74,54.74,89000.0,40.6783,40.7302,40.6115,40.6115,89000.0
2014-10-06 15:00:00,54.76,54.87,54.67,54.81,125000.0,40.6264,40.708,40.5596,40.6635,125000.0
2014-10-06 15:30:00,54.81,54.83,54.59,54.63,455500.0,40.6635,40.6783,40.5003,40.5299,455500.0
2014-10-07 09:30:00,54.5,55.54,54.5,55.53,399000.0,40.4335,41.2051,40.4335,41.1976,399000.0
2014-10-07 10:00:00,55.53,55.96,55.5,55.95,359000.0,41.1976,41.5167,41.1754,41.5092,359000.0
2014-10-07 10:30:00,55.95,56.14,55.87,55.93,478500.0,41.5092,41.6502,41.4499,41.4944,478500.0
2014-10-07 11:00:00,55.94,56.23,55.9,56.23,261500.0,41.5018,41.717,41.4721,41.717,261500.0
2014-10-07 11:30:00,56.23,56.6,56.23,56.51,497000.0,41.717,41.9915,41.717,41.9247,497000.0
2014-10-07 12:00:00,56.54,56.54,56.23,56.26,196500.0,41.947,41.947,41.717,41.7392,196500.0
2014-10-07 12:30:00,56.32,56.63,56.28,56.57,516000.0,41.7837,42.0137,41.7541,41.9692,516000.0
2014-10-07 13:00:00,56.55,57.01,56.48,56.8,250500.0,41.9544,42.2956,41.9024,42.1398,250500.0
2014-10-07 13:30:00,56.86,57.5,56.74,57.48,789000.0,42.1844,42.6592,42.0953,42.6443,789000.0
2014-10-07 14:00:00,57.47,58.06,57.47,57.64,685500.0,42.6369,43.0746,42.6369,42.763,685500.0
2014-10-07 14:30:00,57.59,57.87,57.49,57.51,446000.0,42.7259,42.9337,42.6518,42.6666,446000.0
2014-10-07 15:00:00,57.47,57.47,56.74,56.96,500000.0,42.6369,42.6369,42.0953,42.2586,500000.0
2014-10-07 15:30:00,56.97,57.08,56.54,56.55,954500.0,42.266,42.3476,41.947,41.9544,954500.0
2014-10-08 09:30:00,56.54,56.61,55.49,55.59,338500.0,41.947,41.9989,41.168,41.2422,338500.0
2014-10-08 10:00:00,55.59,55.9,55.34,55.67,521500.0,41.2422,41.4721,41.0567,41.3015,521500.0
2014-10-08 10:30:00,55.65,55.73,54.88,55.06,659000.0,41.2867,41.346,40.7154,40.8489,659000.0
2014-10-08 11:00:00,55.07,55.16,54.06,54.97,875500.0,40.8564,40.9231,40.107,40.7822,875500.0
2014-10-08 11:30:00,54.97,55.0,54.4,54.74,459500.0,40.7822,40.8044,40.3593,40.6115,459500.0
2014-10-08 12:00:00,54.74,54.88,54.25,54.38,321000.0,40.6115,40.7154,40.248,40.3445,321000.0
2014-10-08 12:30:00,54.38,54.49,54.26,54.39,206500.0,40.3445,40.4261,40.2554,40.3519,206500.0
2014-10-08 13:00:00,54.38,55.08,54.38,54.97,219000.0,40.3445,40.8638,40.3445,40.7822,219000.0
2014-10-08 13:30:00,55.0,55.5,54.92,55.48,292000.0,40.8044,41.1754,40.7451,41.1605,292000.0
2014-10-08 14:00:00,55.47,56.19,55.47,55.81,387000.0,41.1531,41.6873,41.1531,41.4054,387000.0
2014-10-08 14:30:00,55.81,56.03,55.36,55.42,166500.0,41.4054,41.5686,41.0715,41.116,166500.0
2014-10-08 15:00:00,55.46,55.8,55.42,55.75,136500.0,41.1457,41.398,41.116,41.3609,136500.0
2014-10-08 15:30:00,55.75,56.1,55.66,56.07,486000.0,41.3609,41.6205,41.2941,41.5983,486000.0
2014-10-09 09:30:00,56.24,56.24,55.34,55.56,256500.0,41.7244,41.7244,41.0567,41.2199,256500.0
2014-10-09 10:00:00,55.46,55.69,55.27,55.58,189000.0,41.1457,41.3163,41.0047,41.2347,189000.0
2014-10-09 10:30:00,55.57,55.57,54.83,54.97,354500.0,41.2273,41.2273,40.6783,40.7822,354500.0
2014-10-09 11:00:00,54.96,55.0,54.64,54.64,277500.0,40.7748,40.8044,40.5373,40.5373,277500.0
2014-10-09 11:30:00,54.61,54.68,54.03,54.23,214500.0,40.5151,40.567,40.0848,40.2332,214500.0
2014-10-09 12:00:00,54.23,54.4,53.98,54.01,235000.0,40.2332,40.3593,40.0477,40.07,235000.0
2014-10-09 12:30:00,54.01,54.1,53.92,54.02,231000.0,40.07,40.1367,40.0032,40.0774,231000.0
2014-10-09 13:00:00,54.0,54.04,53.79,53.84,257000.0,40.0625,40.0922,39.9067,39.9438,257000.0
2014-10-09 13:30:00,53.84,54.33,53.78,54.06,196000.0,39.9438,40.3074,39.8993,40.107,196000.0
2014-10-09 14:00:00,54.08,54.21,53.98,54.11,282500.0,40.1219,40.2183,40.0477,40.1441,282500.0
2014-10-09 14:30:00,54.11,54.41,54.05,54.22,296000.0,40.1441,40.3667,40.0996,40.2258,296000.0
2014-10-09 15:00:00,54.22,54.41,54.11,54.35,409000.0,40.2258,40.3667,40.1441,40.3222,409000.0
2014-10-09 15:30:00,54.33,54.51,54.1,54.21,856500.0,40.3074,40.4409,40.1367,40.2183,856500.0
2014-10-10 09:30:00,53.94,54.44,53.23,53.32,757000.0,40.018,40.389,39.4913,39.558,757000.0
2014-10-10 10:00:00,53.33,53.35,52.6,52.99,409500.0,39.5655,39.5803,39.0239,39.3132,409500.0
2014-10-10 10:30:00,52.98,53.42,52.88,53.23,345000.0,39.3058,39.6322,39.2316,39.4913,345000.0
2014-10-10 11:00:00,53.26,53.4,52.82,52.88,267500.0,39.5135,39.6174,39.1871,39.2316,267500.0
2014-10-10 11:30:00,52.87,53.12,52.8,52.97,341000.0,39.2242,39.4097,39.1723,39.2984,341000.0
2014-10-10 12:00:00,53.04,53.68,52.99,53.4,335000.0,39.3503,39.8251,39.3132,39.6174,335000.0
2014-10-10 12:30:00,53.34,53.58,53.2,53.36,156000.0,39.5729,39.7509,39.469,39.5877,156000.0
2014-10-10 13:00:00,53.36,53.49,53.31,53.4,131000.0,39.5877,39.6842,39.5506,39.6174,131000.0
2014-10-10 13:30:00,53.39,53.56,53.38,53.55,134500.0,39.61,39.7361,39.6026,39.7287,134500.0
2014-10-10 14:00:00,53.5,53.78,53.5,53.73,127500.0,39.6916,39.8993,39.6916,39.8622,127500.0
2014-10-10 14:30:00,53.66,53.68,53.37,53.43,152000.0,39.8103,39.8251,39.5951,39.6397,152000.0
2014-10-10 15:00:00,53.43,53.74,53.35,53.43,193500.0,39.6397,39.8696,39.5803,39.6397,193500.0
2014-10-10 15:30:00,53.45,53.5,53.08,53.24,483000.0,39.6545,39.6916,39.38,39.4987,483000.0
2014-10-13 09:30:00,53.19,53.51,52.62,52.73,164000.0,39.4616,39.699,39.0387,39.1203,164000.0
2014-10-13 10:00:00,52.76,53.0,51.93,51.96,376000.0,39.1426,39.3206,38.5268,38.5491,376000.0
2014-10-13 10:30:00,51.95,52.21,51.73,51.92,322500.0,38.5416,38.7345,38.3784,38.5194,322500.0
2014-10-13 11:00:00,51.92,52.06,51.48,51.98,339000.0,38.5194,38.6232,38.1929,38.5639,339000.0
2014-10-13 11:30:00,51.95,52.27,51.83,51.91,200500.0,38.5416,38.779,38.4526,38.512,200500.0
2014-10-13 12:00:00,51.91,52.16,51.81,52.1,144500.0,38.512,38.6974,38.4378,38.6529,144500.0
2014-10-13 12:30:00,52.13,52.17,51.98,52.01,158000.0,38.6752,38.7049,38.5639,38.5862,158000.0
2014-10-13 13:00:00,52.07,52.15,51.71,52.0,125000.0,38.6307,38.69,38.3636,38.5787,125000.0
2014-10-13 13:30:00,51.99,52.05,51.59,51.59,179000.0,38.5713,38.6158,38.2746,38.2746,179000.0
2014-10-13 14:00:00,51.6,51.79,51.46,51.47,163500.0,38.282,38.4229,38.1781,38.1855,163500.0
2014-10-13 14:30:00,51.47,51.48,51.24,51.25,191000.0,38.1855,38.1929,38.0149,38.0223,191000.0
2014-10-13 15:00:00,51.24,51.34,50.91,51.0,227500.0,38.0149,38.0891,37.7701,37.8368,227500.0
2014-10-13 15:30:00,51.01,51.01,50.46,50.6,782000.0,37.8443,37.8443,37.4362,37.5401,782000.0
2014-10-14 09:30:00,50.31,50.45,49.27,49.33,566000.0,37.3249,37.4288,36.5534,36.5979,566000.0
2014-10-14 10:00:00,49.33,50.0,48.76,49.93,974000.0,36.5979,37.0949,36.175,37.043,974000.0
2014-10-14 10:30:00,49.93,50.05,49.57,49.57,338500.0,37.043,37.132,36.7759,36.7759,338500.0
2014-10-14 11:00:00,49.58,50.12,49.55,49.8,242000.0,36.7833,37.184,36.7611,36.9466,242000.0
2014-10-14 11:30:00,49.83,50.59,49.72,50.4,283500.0,36.9688,37.5327,36.8872,37.3917,283500.0
2014-10-14 12:00:00,50.41,50.77,50.26,50.29,199000.0,37.3991,37.6662,37.2878,37.3101,199000.0
2014-10-14 12:30:00,50.27,50.32,49.98,50.28,134500.0,37.2953,37.3323,37.0801,37.3027,134500.0
2014-10-14 13:00:00,50.22,50.59,50.11,50.3,112500.0,37.2582,37.5327,37.1765,37.3175,112500.0
2014-10-14 13:30:00,50.3,50.55,50.08,50.23,111500.0,37.3175,37.503,37.1543,37.2656,111500.0
2014-10-14 14:00:00,50.24,50.52,50.13,50.36,138500.0,37.273,37.4807,37.1914,37.362,138500.0
2014-10-14 14:30:00,50.35,50.59,50.22,50.34,230500.0,37.3546,37.5327,37.2582,37.3472,230500.0
2014-10-14 15:00:00,50.4,50.41,49.99,50.26,236000.0,37.3917,37.3991,37.0875,37.2878,236000.0
2014-10-14 15:30:00,50.2,50.68,50.08,50.61,875500.0,37.2433,37.5994,37.1543,37.5475,875500.0
2014-10-15 09:30:00,50.0,50.2,49.01,49.75,547000.0,37.0949,37.2433,36.3605,36.9095,547000.0
2014-10-15 10:00:00,49.66,50.6,49.66,49.68,888000.0,36.8427,37.5401,36.8427,36.8575,888000.0
2014-10-15 10:30:00,49.68,50.13,48.81,50.13,656500.0,36.8575,37.1914,36.2121,37.1914,656500.0
2014-10-15 11:00:00,50.13,50.41,49.6,49.61,450000.0,37.1914,37.3991,36.7982,36.8056,450000.0
2014-10-15 11:30:00,49.6,50.08,49.6,50.04,202000.0,36.7982,37.1543,36.7982,37.1246,202000.0
2014-10-15 12:00:00,50.08,50.08,49.61,49.73,208500.0,37.1543,37.1543,36.8056,36.8946,208500.0
2014-10-15 12:30:00,49.73,49.77,49.0,49.0,240000.0,36.8946,36.9243,36.353,36.353,240000.0
2014-10-15 13:00:00,49.01,49.05,47.89,48.27,620000.0,36.3605,36.3901,35.5295,35.8115,620000.0
2014-10-15 13:30:00,48.27,48.82,48.03,48.41,389500.0,35.8115,36.2195,35.6334,35.9153,389500.0
2014-10-15 14:00:00,48.37,48.65,48.1,48.45,364500.0,35.8856,36.0934,35.6853,35.945,364500.0
2014-10-15 14:30:00,48.48,49.77,48.48,49.74,370000.0,35.9673,36.9243,35.9673,36.902,370000.0
2014-10-15 15:00:00,49.75,50.7,49.7,50.67,399500.0,36.9095,37.6143,36.8724,37.592,399500.0
2014-10-15 15:30:00,50.74,51.32,50.61,50.89,713500.0,37.6439,38.0742,37.5475,37.7552,713500.0
2014-10-16 09:30:00,49.83,50.3,49.46,50.24,296000.0,36.9688,37.3175,36.6943,37.273,296000.0
2014-10-16 10:00:00,50.2,50.4,49.62,50.32,261000.0,37.2433,37.3917,36.813,37.3323,261000.0
2014-10-16 10:30:00,50.25,51.29,50.25,51.15,321000.0,37.2804,38.052,37.2804,37.9481,321000.0
2014-10-16 11:00:00,51.11,51.31,50.99,51.19,229500.0,37.9184,38.0668,37.8294,37.9778,229500.0
2014-10-16 11:30:00,51.16,51.3,50.73,50.86,193500.0,37.9555,38.0594,37.6365,37.733,193500.0
2014-10-16 12:00:00,50.74,51.32,50.72,51.14,176500.0,37.6439,38.0742,37.6291,37.9407,176500.0
2014-10-16 12:30:00,51.28,51.42,51.07,51.19,240500.0,38.0446,38.1484,37.8888,37.9778,240500.0
2014-10-16 13:00:00,51.19,51.45,51.04,51.18,290500.0,37.9778,38.1707,37.8665,37.9704,290500.0
2014-10-16 13:30:00,51.15,51.43,50.94,50.96,112500.0,37.9481,38.1559,37.7923,37.8072,112500.0
2014-10-16 14:00:00,51.04,51.19,50.46,50.7,138500.0,37.8665,37.9778,37.4362,37.6143,138500.0
2014-10-16 14:30:00,50.65,50.86,50.14,50.39,250500.0,37.5772,37.733,37.1988,37.3843,250500.0
2014-10-16 15:00:00,50.39,50.71,50.28,50.59,352500.0,37.3843,37.6217,37.3027,37.5327,352500.0
2014-10-16 15:30:00,50.61,51.1,50.54,50.77,828000.0,37.5475,37.911,37.4956,37.6662,828000.0
2014-10-17 09:30:00,49.4,50.54,49.24,49.43,1947500.0,36.6498,37.4956,36.5311,36.6721,1947500.0
2014-10-17 10:00:00,49.38,49.5,48.75,48.85,1300500.0,36.635,36.724,36.1676,36.2418,1300500.0
2014-10-17 10:30:00,48.85,49.37,48.7,49.37,993000.0,36.2418,36.6275,36.1305,36.6275,993000.0
2014-10-17 11:00:00,49.35,49.99,49.33,49.71,1230000.0,36.6127,37.0875,36.5979,36.8798,1230000.0
2014-10-17 11:30:00,49.69,49.95,49.57,49.61,382500.0,36.8649,37.0578,36.7759,36.8056,382500.0
2014-10-17 12:00:00,49.64,49.74,49.16,49.41,291000.0,36.8279,36.902,36.4717,36.6572,291000.0
2014-10-17 12:30:00,49.45,49.45,48.89,49.09,342000.0,36.6869,36.6869,36.2714,36.4198,342000.0
2014-10-17 13:00:00,49.12,49.43,49.11,49.34,205500.0,36.4421,36.6721,36.4346,36.6053,205500.0
2014-10-17 13:30:00,49.36,49.69,49.33,49.61,275500.0,36.6201,36.8649,36.5979,36.8056,275500.0
2014-10-17 14:00:00,49.59,49.65,49.2,49.52,392000.0,36.7908,36.8353,36.5014,36.7388,392000.0
2014-10-17 14:30:00,49.53,49.7,49.28,49.4,304000.0,36.7462,36.8724,36.5608,36.6498,304000.0
2014-10-17 15:00:00,49.39,49.61,49.26,49.42,399000.0,36.6424,36.8056,36.5459,36.6646,399000.0
2014-10-17 15:30:00,49.42,49.43,48.98,49.05,1189500.0,36.6646,36.6721,36.3382,36.3901,1189500.0
2014-10-20 09:30:00,49.13,49.49,48.93,49.09,552000.0,36.4495,36.7166,36.3011,36.4198,552000.0
2014-10-20 10:00:00,49.1,49.21,48.82,49.09,241500.0,36.4272,36.5088,36.2195,36.4198,241500.0
2014-10-20 10:30:00,49.0,49.4,48.95,49.4,168000.0,36.353,36.6498,36.3159,36.6498,168000.0
2014-10-20 11:00:00,49.33,49.46,49.28,49.35,198000.0,36.5979,36.6943,36.5608,36.6127,198000.0
2014-10-20 11:30:00,49.36,49.56,49.32,49.49,131500.0,36.6201,36.7685,36.5904,36.7166,131500.0
2014-10-20 12:00:00,49.55,49.57,49.32,49.34,113000.0,36.7611,36.7759,36.5904,36.6053,113000.0
2014-10-20 12:30:00,49.33,49.43,49.11,49.34,135500.0,36.5979,36.6721,36.4346,36.6053,135500.0
2014-10-20 13:00:00,49.39,49.64,49.39,49.6,172500.0,36.6424,36.8279,36.6424,36.7982,172500.0
2014-10-20 13:30:00,49.6,49.64,49.52,49.59,118500.0,36.7982,36.8279,36.7388,36.7908,118500.0
2014-10-20 14:00:00,49.58,49.89,49.58,49.89,267500.0,36.7833,37.0133,36.7833,37.0133,267500.0
2014-10-20 14:30:00,49.86,49.94,49.85,49.89,150500.0,36.9911,37.0504,36.9837,37.0133,150500.0
2014-10-20 15:00:00,49.91,49.94,49.76,49.83,190500.0,37.0282,37.0504,36.9169,36.9688,190500.0
2014-10-20 15:30:00,49.85,49.87,49.58,49.64,562000.0,36.9837,36.9985,36.7833,36.8279,562000.0
2014-10-21 09:30:00,50.1,50.33,49.71,50.19,198000.0,37.1691,37.3398,36.8798,37.2359,198000.0
2014-10-21 10:00:00,50.18,50.18,49.97,50.16,187000.0,37.2285,37.2285,37.0727,37.2136,187000.0
2014-10-21 10:30:00,50.16,50.35,50.05,50.31,262000.0,37.2136,37.3546,37.132,37.3249,262000.0
2014-10-21 11:00:00,50.35,50.61,50.32,50.5,264000.0,37.3546,37.5475,37.3323,37.4659,264000.0
2014-10-21 11:30:00,50.49,50.76,50.48,50.64,216000.0,37.4585,37.6588,37.451,37.5698,216000.0
2014-10-21 12:00:00,50.68,50.7,50.45,50.48,187500.0,37.5994,37.6143,37.4288,37.451,187500.0
2014-10-21 12:30:00,50.47,50.53,50.24,50.38,124000.0,37.4436,37.4881,37.273,37.3769,124000.0
2014-10-21 13:00:00,50.35,50.44,50.13,50.2,120000.0,37.3546,37.4214,37.1914,37.2433,120000.0
2014-10-21 13:30:00,50.24,50.66,50.23,50.64,288500.0,37.273,37.5846,37.2656,37.5698,288500.0
2014-10-21 14:00:00,50.6,50.71,50.51,50.65,150000.0,37.5401,37.6217,37.4733,37.5772,150000.0
2014-10-21 14:30:00,50.66,50.7,50.57,50.58,152500.0,37.5846,37.6143,37.5178,37.5252,152500.0
2014-10-21 15:00:00,50.59,50.71,50.56,50.71,226000.0,37.5327,37.6217,37.5104,37.6217,226000.0
2014-10-21 15:30:00,50.71,50.71,50.41,50.57,542000.0,37.6217,37.6217,37.3991,37.5178,542000.0
2014-10-22 09:30:00,50.69,51.38,50.6,51.38,282000.0,37.6068,38.1188,37.5401,38.1188,282000.0
2014-10-22 10:00:00,51.36,51.53,50.95,51.05,235000.0,38.1039,38.23,37.7997,37.8739,235000.0
2014-10-22 10:30:00,51.05,51.15,50.88,50.94,414000.0,37.8739,37.9481,37.7478,37.7923,414000.0
2014-10-22 11:00:00,50.98,51.38,50.94,51.34,257000.0,37.822,38.1188,37.7923,38.0891,257000.0
2014-10-22 11:30:00,51.29,51.66,51.26,51.65,183500.0,38.052,38.3265,38.0297,38.3191,183500.0
2014-10-22 12:00:00,51.65,51.65,51.39,51.5,236500.0,38.3191,38.3191,38.1262,38.2078,236500.0
2014-10-22 12:30:00,51.49,51.52,51.07,51.32,185000.0,38.2004,38.2226,37.8888,38.0742,185000.0
2014-10-22 13:00:00,51.38,51.55,51.2,51.29,308000.0,38.1188,38.2449,37.9852,38.052,308000.0
2014-10-22 13:30:00,51.3,51.33,51.11,51.19,283500.0,38.0594,38.0817,37.9184,37.9778,283500.0
2014-10-22 14:00:00,51.19,51.28,51.02,51.14,192500.0,37.9778,38.0446,37.8517,37.9407,192500.0
2014-10-22 14:30:00,51.14,51.37,50.99,51.37,212000.0,37.9407,38.1113,37.8294,38.1113,212000.0
2014-10-22 15:00:00,51.36,51.36,51.12,51.23,196500.0,38.1039,38.1039,37.9259,38.0075,196500.0
2014-10-22 15:30:00,51.23,51.23,50.87,50.92,496500.0,38.0075,38.0075,37.7404,37.7775,496500.0
2014-10-23 09:30:00,51.75,53.54,50.91,51.01,394000.0,38.3933,39.7213,37.7701,37.8443,394000.0
2014-10-23 10:00:00,51.01,51.9,51.01,51.54,334500.0,37.8443,38.5045,37.8443,38.2375,334500.0
2014-10-23 10:30:00,51.58,51.73,51.53,51.62,207500.0,38.2671,38.3784,38.23,38.2968,207500.0
2014-10-23 11:00:00,51.56,51.71,51.45,51.51,146000.0,38.2523,38.3636,38.1707,38.2152,146000.0
2014-10-23 11:30:00,51.47,51.49,51.32,51.43,140500.0,38.1855,38.2004,38.0742,38.1559,140500.0
2014-10-23 12:00:00,51.47,51.65,51.4,51.48,92500.0,38.1855,38.3191,38.1336,38.1929,92500.0
2014-10-23 12:30:00,51.48,51.57,51.35,51.55,129500.0,38.1929,38.2597,38.0965,38.2449,129500.0
2014-10-23 13:00:00,51.54,51.57,51.34,51.44,95500.0,38.2375,38.2597,38.0891,38.1633,95500.0
2014-10-23 13:30:00,51.44,51.5,51.39,51.41,90500.0,38.1633,38.2078,38.1262,38.141,90500.0
2014-10-23 14:00:00,51.42,51.58,51.42,51.54,89500.0,38.1484,38.2671,38.1484,38.2375,89500.0
2014-10-23 14:30:00,51.56,51.56,51.16,51.32,81000.0,38.2523,38.2523,37.9555,38.0742,81000.0
2014-10-23 15:00:00,51.3,51.36,51.22,51.29,101500.0,38.0594,38.1039,38.0001,38.052,101500.0
2014-10-23 15:30:00,51.28,51.49,51.04,51.12,343000.0,38.0446,38.2004,37.8665,37.9259,343000.0
2014-10-24 09:30:00,51.39,51.82,51.28,51.29,130000.0,38.1262,38.4452,38.0446,38.052,130000.0
2014-10-24 10:00:00,51.3,51.36,51.06,51.35,108500.0,38.0594,38.1039,37.8814,38.0965,108500.0
2014-10-24 10:30:00,51.31,51.55,51.27,51.55,157500.0,38.0668,38.2449,38.0371,38.2449,157500.0
2014-10-24 11:00:00,51.53,51.85,51.51,51.78,212500.0,38.23,38.4675,38.2152,38.4155,212500.0
2014-10-24 11:30:00,51.8,51.96,51.76,51.91,178500.0,38.4304,38.5491,38.4007,38.512,178500.0
2014-10-24 12:00:00,51.9,52.28,51.9,51.98,160500.0,38.5045,38.7865,38.5045,38.5639,160500.0
2014-10-24 12:30:00,52.01,52.11,51.95,52.01,139500.0,38.5862,38.6603,38.5416,38.5862,139500.0
2014-10-24 13:00:00,52.03,52.09,51.93,52.01,68500.0,38.601,38.6455,38.5268,38.5862,68500.0
2014-10-24 13:30:00,52.0,52.09,51.93,52.02,115500.0,38.5787,38.6455,38.5268,38.5936,115500.0
2014-10-24 14:00:00,51.98,52.12,51.88,51.98,235000.0,38.5639,38.6678,38.4897,38.5639,235000.0
2014-10-24 14:30:00,51.95,52.17,51.95,52.06,475000.0,38.5416,38.7049,38.5416,38.6232,475000.0
2014-10-24 15:00:00,52.08,52.18,52.04,52.15,106000.0,38.6381,38.7123,38.6084,38.69,106000.0
2014-10-24 15:30:00,52.15,52.24,52.07,52.09,371500.0,38.69,38.7568,38.6307,38.6455,371500.0
2014-10-27 09:30:00,51.68,51.68,50.81,50.91,215000.0,38.3413,38.3413,37.6959,37.7701,215000.0
2014-10-27 10:00:00,50.98,51.34,50.91,51.03,148500.0,37.822,38.0891,37.7701,37.8591,148500.0
2014-10-27 10:30:00,51.04,51.25,50.82,50.98,143500.0,37.8665,38.0223,37.7033,37.822,143500.0
2014-10-27 11:00:00,50.98,51.39,50.98,51.04,193500.0,37.822,38.1262,37.822,37.8665,193500.0
2014-10-27 11:30:00,51.04,51.1,50.82,50.92,300500.0,37.8665,37.911,37.7033,37.7775,300500.0
2014-10-27 12:00:00,50.88,51.01,50.84,50.89,227000.0,37.7478,37.8443,37.7181,37.7552,227000.0
2014-10-27 12:30:00,50.92,50.98,50.8,50.85,251000.0,37.7775,37.822,37.6885,37.7256,251000.0
2014-10-27 13:00:00,50.87,51.14,50.84,51.14,294000.0,37.7404,37.9407,37.7181,37.9407,294000.0
2014-10-27 13:30:00,51.15,51.3,51.1,51.3,144000.0,37.9481,38.0594,37.911,38.0594,144000.0
2014-10-27 14:00:00,51.28,51.36,51.17,51.17,91500.0,38.0446,38.1039,37.963,37.963,91500.0
2014-10-27 14:30:00,51.19,51.19,50.69,50.78,169000.0,37.9778,37.9778,37.6068,37.6736,169000.0
2014-10-27 15:00:00,50.74,50.91,50.63,50.64,222000.0,37.6439,37.7701,37.5623,37.5698,222000.0
2014-10-27 15:30:00,50.63,51.1,50.62,51.01,465500.0,37.5623,37.911,37.5549,37.8443,465500.0
2014-10-28 09:30:00,51.32,51.79,51.26,51.69,206000.0,38.0742,38.4229,38.0297,38.3487,206000.0
2014-10-28 10:00:00,51.69,51.91,51.62,51.77,329500.0,38.3487,38.512,38.2968,38.4081,329500.0
2014-10-28 10:30:00,51.77,52.06,51.74,51.87,284000.0,38.4081,38.6232,38.3858,38.4823,284000.0
2014-10-28 11:00:00,51.85,51.96,51.83,51.83,114500.0,38.4675,38.5491,38.4526,38.4526,114500.0
2014-10-28 11:30:00,51.83,51.87,51.72,51.77,228000.0,38.4526,38.4823,38.371,38.4081,228000.0
2014-10-28 12:00:00,51.78,51.9,51.77,51.83,78500.0,38.4155,38.5045,38.4081,38.4526,78500.0
2014-10-28 12:30:00,51.83,51.84,51.7,51.79,161500.0,38.4526,38.46,38.3562,38.4229,161500.0
2014-10-28 13:00:00,51.77,51.81,51.65,51.68,65500.0,38.4081,38.4378,38.3191,38.3413,65500.0
2014-10-28 13:30:00,51.69,51.76,51.59,51.76,185000.0,38.3487,38.4007,38.2746,38.4007,185000.0
2014-10-28 14:00:00,51.74,51.95,51.73,51.95,85500.0,38.3858,38.5416,38.3784,38.5416,85500.0
2014-10-28 14:30:00,51.93,51.96,51.88,51.91,128500.0,38.5268,38.5491,38.4897,38.512,128500.0
2014-10-28 15:00:00,51.94,52.12,51.91,52.05,185500.0,38.5342,38.6678,38.512,38.6158,185500.0
2014-10-28 15:30:00,52.06,52.13,51.97,52.03,345000.0,38.6232,38.6752,38.5565,38.601,345000.0
2014-10-29 09:30:00,52.1,52.33,51.4,51.76,292000.0,38.6529,38.8236,38.1336,38.4007,292000.0
2014-10-29 10:00:00,51.76,51.77,50.99,50.99,215000.0,38.4007,38.4081,37.8294,37.8294,215000.0
2014-10-29 10:30:00,51.12,51.28,50.92,51.0,174500.0,37.9259,38.0446,37.7775,37.8368,174500.0
2014-10-29 11:00:00,51.04,51.45,51.03,51.4,259000.0,37.8665,38.1707,37.8591,38.1336,259000.0
2014-10-29 11:30:00,51.4,51.8,51.31,51.78,320500.0,38.1336,38.4304,38.0668,38.4155,320500.0
2014-10-29 12:00:00,51.8,51.82,51.34,51.46,174500.0,38.4304,38.4452,38.0891,38.1781,174500.0
2014-10-29 12:30:00,51.47,51.64,51.42,51.64,142000.0,38.1855,38.3117,38.1484,38.3117,142000.0
2014-10-29 13:00:00,51.57,51.77,51.56,51.74,177500.0,38.2597,38.4081,38.2523,38.3858,177500.0
2014-10-29 13:30:00,51.73,51.73,51.4,51.45,133000.0,38.3784,38.3784,38.1336,38.1707,133000.0
2014-10-29 14:00:00,51.45,51.45,50.95,51.22,261000.0,38.1707,38.1707,37.7997,38.0001,261000.0
2014-10-29 14:30:00,51.22,51.51,51.07,51.23,269500.0,38.0001,38.2152,37.8888,38.0075,269500.0
2014-10-29 15:00:00,51.24,51.36,50.96,51.3,133500.0,38.0149,38.1039,37.8072,38.0594,133500.0
2014-10-29 15:30:00,51.35,51.68,51.35,51.45,323500.0,38.0965,38.3413,38.0965,38.1707,323500.0
2014-10-30 09:30:00,51.08,51.95,50.92,51.81,235500.0,37.8962,38.5416,37.7775,38.4378,235500.0
2014-10-30 10:00:00,51.77,52.23,51.66,52.21,154500.0,38.4081,38.7494,38.3265,38.7345,154500.0
2014-10-30 10:30:00,52.23,52.23,51.77,52.1,202000.0,38.7494,38.7494,38.4081,38.6529,202000.0
2014-10-30 11:00:00,52.05,52.2,51.66,51.79,323500.0,38.6158,38.7271,38.3265,38.4229,323500.0
2014-10-30 11:30:00,51.79,51.82,51.67,51.71,134000.0,38.4229,38.4452,38.3339,38.3636,134000.0
2014-10-30 12:00:00,51.76,51.85,51.69,51.81,121000.0,38.4007,38.4675,38.3487,38.4378,121000.0
2014-10-30 12:30:00,51.84,51.95,51.67,51.71,200500.0,38.46,38.5416,38.3339,38.3636,200500.0
2014-10-30 13:00:00,51.75,51.94,51.72,51.84,48000.0,38.3933,38.5342,38.371,38.46,48000.0
2014-10-30 13:30:00,51.83,52.16,51.77,52.15,54000.0,38.4526,38.6974,38.4081,38.69,54000.0
2014-10-30 14:00:00,52.12,52.19,51.99,52.08,101500.0,38.6678,38.7197,38.5713,38.6381,101500.0
2014-10-30 14:30:00,52.09,52.22,52.01,52.05,113000.0,38.6455,38.742,38.5862,38.6158,113000.0
2014-10-30 15:00:00,52.08,52.15,51.81,51.81,163500.0,38.6381,38.69,38.4378,38.4378,163500.0
2014-10-30 15:30:00,51.85,51.99,51.78,51.85,476500.0,38.4675,38.5713,38.4155,38.4675,476500.0
2014-10-31 09:30:00,52.5,53.04,51.89,51.96,295000.0,38.9497,39.3503,38.4971,38.5491,295000.0
2014-10-31 10:00:00,51.98,52.15,51.78,51.99,392000.0,38.5639,38.69,38.4155,38.5713,392000.0
2014-10-31 10:30:00,51.99,52.07,51.93,51.99,172000.0,38.5713,38.6307,38.5268,38.5713,172000.0
2014-10-31 11:00:00,51.97,52.05,51.81,52.0,192500.0,38.5565,38.6158,38.4378,38.5787,192500.0
2014-10-31 11:30:00,51.99,52.14,51.87,52.0,257000.0,38.5713,38.6826,38.4823,38.5787,257000.0
2014-10-31 12:00:00,52.0,52.0,51.8,51.81,101500.0,38.5787,38.5787,38.4304,38.4378,101500.0
2014-10-31 12:30:00,51.81,51.88,51.73,51.85,128000.0,38.4378,38.4897,38.3784,38.4675,128000.0
2014-10-31 13:00:00,51.85,51.97,51.79,51.86,171000.0,38.4675,38.5565,38.4229,38.4749,171000.0
2014-10-31 13:30:00,51.82,51.9,51.72,51.72,114000.0,38.4452,38.5045,38.371,38.371,114000.0
2014-10-31 14:00:00,51.73,51.78,51.65,51.69,88000.0,38.3784,38.4155,38.3191,38.3487,88000.0
2014-10-31 14:30:00,51.71,51.78,51.44,51.54,212000.0,38.3636,38.4155,38.1633,38.2375,212000.0
2014-10-31 15:00:00,51.56,51.81,51.47,51.81,200500.0,38.2523,38.4378,38.1855,38.4378,200500.0
2014-10-31 15:30:00,51.77,52.06,51.76,51.95,649000.0,38.4081,38.6232,38.4007,38.5416,649000.0
2014-11-03 09:30:00,52.25,52.34,51.75,51.96,279000.0,38.7642,38.831,38.3933,38.5491,279000.0
2014-11-03 10:00:00,51.97,52.01,51.38,51.52,148000.0,38.5565,38.5862,38.1188,38.2226,148000.0
2014-11-03 10:30:00,51.57,52.0,51.56,52.0,424000.0,38.2597,38.5787,38.2523,38.5787,424000.0
2014-11-03 11:00:00,52.02,52.1,51.84,51.96,349500.0,38.5936,38.6529,38.46,38.5491,349500.0
2014-11-03 11:30:00,51.96,52.08,51.86,51.89,234000.0,38.5491,38.6381,38.4749,38.4971,234000.0
2014-11-03 12:00:00,51.89,52.0,51.88,51.91,125000.0,38.4971,38.5787,38.4897,38.512,125000.0
2014-11-03 12:30:00,51.91,52.08,51.89,52.03,149000.0,38.512,38.6381,38.4971,38.601,149000.0
2014-11-03 13:00:00,52.03,52.08,51.91,52.0,246000.0,38.601,38.6381,38.512,38.5787,246000.0
2014-11-03 13:30:00,51.99,52.05,51.88,51.9,164500.0,38.5713,38.6158,38.4897,38.5045,164500.0
2014-11-03 14:00:00,51.9,51.93,51.62,51.63,94500.0,38.5045,38.5268,38.2968,38.3042,94500.0
2014-11-03 14:30:00,51.59,51.59,51.22,51.25,301500.0,38.2746,38.2746,38.0001,38.0223,301500.0
2014-11-03 15:00:00,51.25,51.32,51.0,51.05,156500.0,38.0223,38.0742,37.8368,37.8739,156500.0
2014-11-03 15:30:00,51.05,51.26,51.02,51.22,310000.0,37.8739,38.0297,37.8517,38.0001,310000.0
2014-11-04 09:30:00,51.0,51.35,50.76,51.03,163000.0,37.8368,38.0965,37.6588,37.8591,163000.0
2014-11-04 10:00:00,51.08,51.17,50.88,50.9,367000.0,37.8962,37.963,37.7478,37.7626,367000.0
2014-11-04 10:30:00,50.87,50.99,50.55,50.55,516500.0,37.7404,37.8294,37.503,37.503,516500.0
2014-11-04 11:00:00,50.54,50.79,50.29,50.63,247000.0,37.4956,37.681,37.3101,37.5623,247000.0
2014-11-04 11:30:00,50.62,50.96,50.5,50.9,416500.0,37.5549,37.8072,37.4659,37.7626,416500.0
2014-11-04 12:00:00,50.89,51.0,50.75,50.76,329000.0,37.7552,37.8368,37.6514,37.6588,329000.0
2014-11-04 12:30:00,50.78,50.87,50.56,50.74,276000.0,37.6736,37.7404,37.5104,37.6439,276000.0
2014-11-04 13:00:00,50.77,50.78,50.52,50.57,223500.0,37.6662,37.6736,37.4807,37.5178,223500.0
2014-11-04 13:30:00,50.52,50.83,50.42,50.82,180000.0,37.4807,37.7107,37.4065,37.7033,180000.0
2014-11-04 14:00:00,50.82,50.85,50.41,50.56,236500.0,37.7033,37.7256,37.3991,37.5104,236500.0
2014-11-04 14:30:00,50.56,50.57,50.41,50.52,158000.0,37.5104,37.5178,37.3991,37.4807,158000.0
2014-11-04 15:00:00,50.51,50.56,50.41,50.48,155500.0,37.4733,37.5104,37.3991,37.451,155500.0
2014-11-04 15:30:00,50.49,50.59,50.43,50.45,424000.0,37.4585,37.5327,37.414,37.4288,424000.0
2014-11-05 09:30:00,50.74,51.2,50.49,51.2,305500.0,37.6439,37.9852,37.4585,37.9852,305500.0
2014-11-05 10:00:00,51.23,51.26,50.81,51.01,309000.0,38.0075,38.0297,37.6959,37.8443,309000.0
2014-11-05 10:30:00,51.04,51.54,51.02,51.29,530000.0,37.8665,38.2375,37.8517,38.052,530000.0
2014-11-05 11:00:00,51.31,51.39,50.7,50.88,271500.0,38.0668,38.1262,37.6143,37.7478,271500.0
2014-11-05 11:30:00,50.87,50.87,50.58,50.71,151000.0,37.7404,37.7404,37.5252,37.6217,151000.0
2014-11-05 12:00:00,50.8,50.83,50.51,50.63,328500.0,37.6885,37.7107,37.4733,37.5623,328500.0
2014-11-05 12:30:00,50.64,50.78,50.62,50.64,316000.0,37.5698,37.6736,37.5549,37.5698,316000.0
2014-11-05 13:00:00,50.65,51.08,50.63,50.93,490000.0,37.5772,37.8962,37.5623,37.7849,490000.0
2014-11-05 13:30:00,50.91,50.92,50.61,50.71,355500.0,37.7701,37.7775,37.5475,37.6217,355500.0
2014-11-05 14:00:00,50.73,50.73,50.39,50.52,453000.0,37.6365,37.6365,37.3843,37.4807,453000.0
2014-11-05 14:30:00,50.54,50.71,50.48,50.6,375000.0,37.4956,37.6217,37.451,37.5401,375000.0
2014-11-05 15:00:00,50.62,50.67,50.48,50.52,360000.0,37.5549,37.592,37.451,37.4807,360000.0
2014-11-05 15:30:00,50.51,50.74,50.51,50.64,564000.0,37.4733,37.6439,37.4733,37.5698,564000.0
2014-11-06 09:30:00,48.51,49.54,48.21,49.1,846500.0,35.9895,36.7537,35.7669,36.4272,846500.0
2014-11-06 10:00:00,49.07,49.33,48.75,49.26,594500.0,36.405,36.5979,36.1676,36.5459,594500.0
2014-11-06 10:30:00,49.26,50.49,49.15,50.34,453500.0,36.5459,37.4585,36.4643,37.3472,453500.0
2014-11-06 11:00:00,50.35,50.35,49.71,49.81,472500.0,37.3546,37.3546,36.8798,36.954,472500.0
2014-11-06 11:30:00,49.78,50.05,49.78,49.97,367000.0,36.9317,37.132,36.9317,37.0727,367000.0
2014-11-06 12:00:00,49.96,50.1,49.85,50.05,248000.0,37.0653,37.1691,36.9837,37.132,248000.0
2014-11-06 12:30:00,50.07,50.13,49.94,50.03,246000.0,37.1469,37.1914,37.0504,37.1172,246000.0
2014-11-06 13:00:00,49.99,50.95,49.99,50.92,292500.0,37.0875,37.7997,37.0875,37.7775,292500.0
2014-11-06 13:30:00,50.95,51.23,50.59,50.8,391000.0,37.7997,38.0075,37.5327,37.6885,391000.0
2014-11-06 14:00:00,50.8,50.85,50.51,50.52,165000.0,37.6885,37.7256,37.4733,37.4807,165000.0
2014-11-06 14:30:00,50.48,50.53,50.27,50.44,161000.0,37.451,37.4881,37.2953,37.4214,161000.0
2014-11-06 15:00:00,50.42,50.43,50.05,50.29,267500.0,37.4065,37.414,37.132,37.3101,267500.0
2014-11-06 15:30:00,50.31,50.35,50.21,50.34,673500.0,37.3249,37.3546,37.2507,37.3472,673500.0
2014-11-07 09:30:00,50.51,51.1,50.42,50.59,184500.0,37.4733,37.911,37.4065,37.5327,184500.0
2014-11-07 10:00:00,50.55,50.83,50.47,50.66,159500.0,37.503,37.7107,37.4436,37.5846,159500.0
2014-11-07 10:30:00,50.61,50.61,50.09,50.14,290000.0,37.5475,37.5475,37.1617,37.1988,290000.0
2014-11-07 11:00:00,50.12,50.64,50.11,50.62,170000.0,37.184,37.5698,37.1765,37.5549,170000.0
2014-11-07 11:30:00,50.62,50.68,50.37,50.45,234000.0,37.5549,37.5994,37.3694,37.4288,234000.0
2014-11-07 12:00:00,50.44,50.62,50.34,50.4,223500.0,37.4214,37.5549,37.3472,37.3917,223500.0
2014-11-07 12:30:00,50.42,50.58,50.39,50.52,156000.0,37.4065,37.5252,37.3843,37.4807,156000.0
2014-11-07 13:00:00,50.51,50.55,50.16,50.25,284500.0,37.4733,37.503,37.2136,37.2804,284500.0
2014-11-07 13:30:00,50.24,50.51,50.24,50.46,187500.0,37.273,37.4733,37.273,37.4362,187500.0
2014-11-07 14:00:00,50.49,50.56,50.18,50.21,219500.0,37.4585,37.5104,37.2285,37.2507,219500.0
2014-11-07 14:30:00,50.2,50.31,50.07,50.13,129000.0,37.2433,37.3249,37.1469,37.1914,129000.0
2014-11-07 15:00:00,50.18,50.26,49.93,50.05,353000.0,37.2285,37.2878,37.043,37.132,353000.0
2014-11-07 15:30:00,50.06,50.17,50.01,50.17,284000.0,37.1395,37.2211,37.1024,37.2211,284000.0
2014-11-10 09:30:00,50.4,50.45,50.18,50.25,375000.0,37.3917,37.4288,37.2285,37.2804,375000.0
2014-11-10 10:00:00,50.25,50.25,49.64,49.65,134500.0,37.2804,37.2804,36.8279,36.8353,134500.0
2014-11-10 10:30:00,49.65,49.86,49.62,49.79,324000.0,36.8353,36.9911,36.813,36.9391,324000.0
2014-11-10 11:00:00,49.79,50.04,49.79,49.88,187000.0,36.9391,37.1246,36.9391,37.0059,187000.0
2014-11-10 11:30:00,49.88,50.0,49.8,49.9,140500.0,37.0059,37.0949,36.9466,37.0207,140500.0
2014-11-10 12:00:00,49.91,50.74,49.9,50.41,524500.0,37.0282,37.6439,37.0207,37.3991,524500.0
2014-11-10 12:30:00,50.43,50.64,50.39,50.64,150000.0,37.414,37.5698,37.3843,37.5698,150000.0
2014-11-10 13:00:00,50.64,50.94,50.64,50.94,167500.0,37.5698,37.7923,37.5698,37.7923,167500.0
2014-11-10 13:30:00,50.94,50.95,50.76,50.88,379500.0,37.7923,37.7997,37.6588,37.7478,379500.0
2014-11-10 14:00:00,50.88,50.88,50.68,50.81,209500.0,37.7478,37.7478,37.5994,37.6959,209500.0
2014-11-10 14:30:00,50.81,51.07,50.78,51.07,253000.0,37.6959,37.8888,37.6736,37.8888,253000.0
2014-11-10 15:00:00,51.08,51.25,51.07,51.15,451500.0,37.8962,38.0223,37.8888,37.9481,451500.0
2014-11-10 15:30:00,51.13,51.15,50.86,50.91,947500.0,37.9333,37.9481,37.733,37.7701,947500.0
2014-11-11 09:30:00,50.88,52.06,50.88,52.0,633500.0,37.7478,38.6232,37.7478,38.5787,633500.0
2014-11-11 10:00:00,51.99,52.6,51.88,52.6,428000.0,38.5713,39.0239,38.4897,39.0239,428000.0
2014-11-11 10:30:00,52.62,52.91,52.46,52.88,548500.0,39.0387,39.2539,38.92,39.2316,548500.0
2014-11-11 11:00:00,52.87,53.29,52.69,52.71,461000.0,39.2242,39.5358,39.0906,39.1055,461000.0
2014-11-11 11:30:00,52.7,52.84,52.65,52.79,245000.0,39.0981,39.2019,39.061,39.1648,245000.0
2014-11-11 12:00:00,52.78,52.89,52.57,52.86,262000.0,39.1574,39.239,39.0016,39.2168,262000.0
2014-11-11 12:30:00,52.86,53.2,52.84,53.16,219500.0,39.2168,39.469,39.2019,39.4393,219500.0
2014-11-11 13:00:00,53.16,53.28,53.08,53.18,153000.0,39.4393,39.5284,39.38,39.4542,153000.0
2014-11-11 13:30:00,53.18,53.6,53.16,53.52,281500.0,39.4542,39.7658,39.4393,39.7064,281500.0
2014-11-11 14:00:00,53.52,53.66,53.38,53.53,263000.0,39.7064,39.8103,39.6026,39.7138,263000.0
2014-11-11 14:30:00,53.52,53.76,53.51,53.74,220000.0,39.7064,39.8845,39.699,39.8696,220000.0
2014-11-11 15:00:00,53.71,53.73,53.42,53.51,385000.0,39.8474,39.8622,39.6322,39.699,385000.0
2014-11-11 15:30:00,53.51,53.53,53.31,53.38,717000.0,39.699,39.7138,39.5506,39.6026,717000.0
2014-11-12 09:30:00,53.04,53.36,52.88,53.15,242500.0,39.5719,39.8106,39.4525,39.654,242500.0
2014-11-12 10:00:00,53.21,53.4,53.08,53.15,191500.0,39.6987,39.8405,39.6017,39.654,191500.0
2014-11-12 10:30:00,53.15,53.15,52.84,52.84,249500.0,39.654,39.654,39.4227,39.4227,249500.0
2014-11-12 11:00:00,52.79,53.04,52.69,52.85,217000.0,39.3854,39.5719,39.3108,39.4301,217000.0
2014-11-12 11:30:00,52.85,53.02,52.84,52.97,262000.0,39.4301,39.557,39.4227,39.5197,262000.0
2014-11-12 12:00:00,52.95,53.09,52.85,53.01,291500.0,39.5047,39.6092,39.4301,39.5495,291500.0
2014-11-12 12:30:00,52.96,52.96,52.7,52.86,102500.0,39.5122,39.5122,39.3182,39.4376,102500.0
2014-11-12 13:00:00,52.86,53.11,52.84,53.11,83000.0,39.4376,39.6241,39.4227,39.6241,83000.0
2014-11-12 13:30:00,53.12,53.47,53.07,53.41,176000.0,39.6316,39.8927,39.5943,39.8479,176000.0
2014-11-12 14:00:00,53.39,53.53,53.36,53.45,132500.0,39.833,39.9375,39.8106,39.8778,132500.0
2014-11-12 14:30:00,53.47,53.49,53.25,53.3,255500.0,39.8927,39.9076,39.7286,39.7659,255500.0
2014-11-12 15:00:00,53.31,53.34,53.25,53.3,122500.0,39.7733,39.7957,39.7286,39.7659,122500.0
2014-11-12 15:30:00,53.31,53.36,53.25,53.29,341000.0,39.7733,39.8106,39.7286,39.7584,341000.0
2014-11-13 09:30:00,53.14,53.74,53.14,53.34,242000.0,39.6465,40.0941,39.6465,39.7957,242000.0
2014-11-13 10:00:00,53.39,53.45,53.31,53.39,146000.0,39.833,39.8778,39.7733,39.833,146000.0
2014-11-13 10:30:00,53.41,53.62,53.24,53.39,241500.0,39.8479,40.0046,39.7211,39.833,241500.0
2014-11-13 11:00:00,53.43,53.63,53.37,53.48,287500.0,39.8629,40.0121,39.8181,39.9002,287500.0
2014-11-13 11:30:00,53.5,53.5,53.23,53.23,82000.0,39.9151,39.9151,39.7136,39.7136,82000.0
2014-11-13 12:00:00,53.24,53.46,53.22,53.43,86000.0,39.7211,39.8852,39.7062,39.8629,86000.0
2014-11-13 12:30:00,53.43,53.45,53.27,53.32,55500.0,39.8629,39.8778,39.7435,39.7808,55500.0
2014-11-13 13:00:00,53.3,53.33,53.17,53.24,93000.0,39.7659,39.7883,39.6689,39.7211,93000.0
2014-11-13 13:30:00,53.22,53.26,53.12,53.21,55500.0,39.7062,39.736,39.6316,39.6987,55500.0
2014-11-13 14:00:00,53.21,53.38,53.21,53.26,103500.0,39.6987,39.8256,39.6987,39.736,103500.0
2014-11-13 14:30:00,53.25,53.45,53.25,53.44,101500.0,39.7286,39.8778,39.7286,39.8703,101500.0
2014-11-13 15:00:00,53.41,53.47,53.32,53.32,115000.0,39.8479,39.8927,39.7808,39.7808,115000.0
2014-11-13 15:30:00,53.34,53.56,53.3,53.41,435500.0,39.7957,39.9599,39.7659,39.8479,435500.0
2014-11-14 09:30:00,53.4,53.79,53.1,53.14,234500.0,39.8405,40.1315,39.6167,39.6465,234500.0
2014-11-14 10:00:00,53.14,53.43,53.13,53.17,144500.0,39.6465,39.8629,39.639,39.6689,144500.0
2014-11-14 10:30:00,53.16,53.23,52.98,53.03,145500.0,39.6614,39.7136,39.5271,39.5644,145500.0
2014-11-14 11:00:00,53.02,53.08,52.83,52.85,152000.0,39.557,39.6017,39.4152,39.4301,152000.0
2014-11-14 11:30:00,52.84,53.12,52.78,53.05,130500.0,39.4227,39.6316,39.3779,39.5794,130500.0
2014-11-14 12:00:00,53.05,53.27,53.05,53.19,326500.0,39.5794,39.7435,39.5794,39.6838,326500.0
2014-11-14 12:30:00,53.19,53.19,52.81,52.87,177000.0,39.6838,39.6838,39.4003,39.4451,177000.0
2014-11-14 13:00:00,52.87,53.13,52.86,53.06,161000.0,39.4451,39.639,39.4376,39.5868,161000.0
2014-11-14 13:30:00,53.06,53.1,52.82,52.82,230000.0,39.5868,39.6167,39.4078,39.4078,230000.0
2014-11-14 14:00:00,52.81,53.24,52.77,53.21,151000.0,39.4003,39.7211,39.3705,39.6987,151000.0
2014-11-14 14:30:00,53.21,53.34,53.2,53.25,162000.0,39.6987,39.7957,39.6913,39.7286,162000.0
2014-11-14 15:00:00,53.25,53.33,53.21,53.28,185000.0,39.7286,39.7883,39.6987,39.751,185000.0
2014-11-14 15:30:00,53.27,53.28,53.16,53.23,262000.0,39.7435,39.751,39.6614,39.7136,262000.0
2014-11-17 09:30:00,53.17,53.68,53.16,53.66,165000.0,39.6689,40.0494,39.6614,40.0345,165000.0
2014-11-17 10:00:00,53.68,53.74,53.34,53.74,158500.0,40.0494,40.0941,39.7957,40.0941,158500.0
2014-11-17 10:30:00,53.71,53.71,53.39,53.63,146000.0,40.0718,40.0718,39.833,40.0121,146000.0
2014-11-17 11:00:00,53.63,53.74,53.5,53.5,134000.0,40.0121,40.0941,39.9151,39.9151,134000.0
2014-11-17 11:30:00,53.5,53.65,53.46,53.63,137000.0,39.9151,40.027,39.8852,40.0121,137000.0
2014-11-17 12:00:00,53.57,53.9,53.57,53.9,99000.0,39.9673,40.2135,39.9673,40.2135,99000.0
2014-11-17 12:30:00,53.91,53.94,53.79,53.79,113500.0,40.221,40.2434,40.1315,40.1315,113500.0
2014-11-17 13:00:00,53.78,54.2,53.76,54.04,135500.0,40.124,40.4373,40.1091,40.318,135500.0
2014-11-17 13:30:00,54.05,54.24,53.95,54.24,132000.0,40.3254,40.4672,40.2508,40.4672,132000.0
2014-11-17 14:00:00,54.25,54.39,54.15,54.24,146000.0,40.4746,40.5791,40.4,40.4672,146000.0
2014-11-17 14:30:00,54.21,54.26,54.06,54.1,104000.0,40.4448,40.4821,40.3329,40.3627,104000.0
2014-11-17 15:00:00,54.09,54.17,54.0,54.14,160000.0,40.3553,40.415,40.2881,40.3926,160000.0
2014-11-17 15:30:00,54.13,54.15,54.0,54.02,389500.0,40.3851,40.4,40.2881,40.303,389500.0
2014-11-18 09:30:00,54.11,54.67,54.05,54.07,324500.0,40.3702,40.788,40.3254,40.3404,324500.0
2014-11-18 10:00:00,54.11,54.2,53.91,53.92,162000.0,40.3702,40.4373,40.221,40.2284,162000.0
2014-11-18 10:30:00,53.92,54.05,53.8,53.9,122000.0,40.2284,40.3254,40.1389,40.2135,122000.0
2014-11-18 11:00:00,53.9,53.97,53.8,53.81,101500.0,40.2135,40.2657,40.1389,40.1464,101500.0
2014-11-18 11:30:00,53.83,53.94,53.8,53.9,157000.0,40.1613,40.2434,40.1389,40.2135,157000.0
2014-11-18 12:00:00,53.87,53.9,53.7,53.74,87500.0,40.1911,40.2135,40.0643,40.0941,87500.0
2014-11-18 12:30:00,53.72,53.75,53.58,53.75,144000.0,40.0792,40.1016,39.9748,40.1016,144000.0
2014-11-18 13:00:00,53.75,53.97,53.67,53.91,129000.0,40.1016,40.2657,40.0419,40.221,129000.0
2014-11-18 13:30:00,53.9,53.93,53.7,53.85,111500.0,40.2135,40.2359,40.0643,40.1762,111500.0
2014-11-18 14:00:00,53.85,54.02,53.83,53.93,145000.0,40.1762,40.303,40.1613,40.2359,145000.0
2014-11-18 14:30:00,53.91,53.97,53.8,53.8,98500.0,40.221,40.2657,40.1389,40.1389,98500.0
2014-11-18 15:00:00,53.8,53.98,53.79,53.84,247000.0,40.1389,40.2732,40.1315,40.1688,247000.0
2014-11-18 15:30:00,53.84,54.0,53.75,53.95,459500.0,40.1688,40.2881,40.1016,40.2508,459500.0
2014-11-19 09:30:00,55.07,55.73,54.73,54.76,373000.0,41.0864,41.5788,40.8328,40.8551,373000.0
2014-11-19 10:00:00,54.76,54.79,54.1,54.18,246000.0,40.8551,40.8775,40.3627,40.4224,246000.0
2014-11-19 10:30:00,54.21,54.67,54.01,54.58,257000.0,40.4448,40.788,40.2956,40.7209,257000.0
2014-11-19 11:00:00,54.58,54.58,54.26,54.31,222500.0,40.7209,40.7209,40.4821,40.5194,222500.0
2014-11-19 11:30:00,54.31,54.72,54.31,54.62,134500.0,40.5194,40.8253,40.5194,40.7507,134500.0
2014-11-19 12:00:00,54.58,54.63,54.4,54.47,144000.0,40.7209,40.7582,40.5866,40.6388,144000.0
2014-11-19 12:30:00,54.46,54.61,54.46,54.57,61500.0,40.6313,40.7432,40.6313,40.7134,61500.0
2014-11-19 13:00:00,54.59,54.77,54.59,54.65,137000.0,40.7283,40.8626,40.7283,40.7731,137000.0
2014-11-19 13:30:00,54.63,54.73,54.6,54.66,149000.0,40.7582,40.8328,40.7358,40.7805,149000.0
2014-11-19 14:00:00,54.65,54.74,54.47,54.56,125000.0,40.7731,40.8402,40.6388,40.7059,125000.0
2014-11-19 14:30:00,54.55,54.63,54.34,54.42,246500.0,40.6985,40.7582,40.5418,40.6015,246500.0
2014-11-19 15:00:00,54.43,54.65,54.38,54.56,219500.0,40.6089,40.7731,40.5716,40.7059,219500.0
2014-11-19 15:30:00,54.51,54.56,54.34,54.39,358500.0,40.6686,40.7059,40.5418,40.5791,358500.0
2014-11-20 09:30:00,54.49,54.96,54.08,54.7,151000.0,40.6537,41.0044,40.3478,40.8104,151000.0
2014-11-20 10:00:00,54.7,54.91,54.68,54.69,133500.0,40.8104,40.9671,40.7955,40.8029,133500.0
2014-11-20 10:30:00,54.74,54.84,54.53,54.6,227000.0,40.8402,40.9148,40.6835,40.7358,227000.0
2014-11-20 11:00:00,54.62,54.92,54.55,54.86,130000.0,40.7507,40.9745,40.6985,40.9298,130000.0
2014-11-20 11:30:00,54.82,54.93,54.77,54.79,213500.0,40.8999,40.982,40.8626,40.8775,213500.0
2014-11-20 12:00:00,54.8,54.81,54.65,54.75,134500.0,40.885,40.8924,40.7731,40.8477,134500.0
2014-11-20 12:30:00,54.81,54.93,54.49,54.58,158000.0,40.8924,40.982,40.6537,40.7209,158000.0
2014-11-20 13:00:00,54.58,54.7,54.57,54.69,56500.0,40.7209,40.8104,40.7134,40.8029,56500.0
2014-11-20 13:30:00,54.71,54.79,54.58,54.59,89000.0,40.8178,40.8775,40.7209,40.7283,89000.0
2014-11-20 14:00:00,54.58,54.65,54.51,54.51,89500.0,40.7209,40.7731,40.6686,40.6686,89500.0
2014-11-20 14:30:00,54.51,54.57,54.39,54.42,132000.0,40.6686,40.7134,40.5791,40.6015,132000.0
2014-11-20 15:00:00,54.4,54.51,54.4,54.48,144000.0,40.5866,40.6686,40.5866,40.6462,144000.0
2014-11-20 15:30:00,54.49,54.61,54.45,54.6,296000.0,40.6537,40.7432,40.6239,40.7358,296000.0
2014-11-21 09:30:00,55.56,56.06,55.35,55.82,857500.0,41.452,41.825,41.2953,41.646,857500.0
2014-11-21 10:00:00,55.81,55.89,55.55,55.58,260000.0,41.6385,41.6982,41.4445,41.4669,260000.0
2014-11-21 10:30:00,55.58,55.62,55.33,55.38,285000.0,41.4669,41.4968,41.2804,41.3177,285000.0
2014-11-21 11:00:00,55.38,55.4,55.01,55.09,245000.0,41.3177,41.3326,41.0417,41.1014,245000.0
2014-11-21 11:30:00,55.07,55.49,55.07,55.49,302000.0,41.0864,41.3998,41.0864,41.3998,302000.0
2014-11-21 12:00:00,55.47,55.49,55.16,55.17,150500.0,41.3849,41.3998,41.1536,41.161,150500.0
2014-11-21 12:30:00,55.16,55.41,55.15,55.41,214500.0,41.1536,41.3401,41.1461,41.3401,214500.0
2014-11-21 13:00:00,55.41,55.46,55.3,55.35,71500.0,41.3401,41.3774,41.258,41.2953,71500.0
2014-11-21 13:30:00,55.32,55.42,55.31,55.39,97000.0,41.2729,41.3476,41.2655,41.3252,97000.0
2014-11-21 14:00:00,55.4,55.44,55.26,55.28,120500.0,41.3326,41.3625,41.2282,41.2431,120500.0
2014-11-21 14:30:00,55.28,55.46,55.26,55.39,123500.0,41.2431,41.3774,41.2282,41.3252,123500.0
2014-11-21 15:00:00,55.43,55.49,55.35,55.38,110000.0,41.355,41.3998,41.2953,41.3177,110000.0
2014-11-21 15:30:00,55.41,55.69,55.4,55.67,785500.0,41.3401,41.549,41.3326,41.5341,785500.0
2014-11-24 09:30:00,55.64,55.68,55.08,55.17,284500.0,41.5117,41.5415,41.0939,41.161,284500.0
2014-11-24 10:00:00,55.17,55.54,55.11,55.49,252500.0,41.161,41.4371,41.1163,41.3998,252500.0
2014-11-24 10:30:00,55.52,55.77,55.41,55.5,213000.0,41.4222,41.6087,41.3401,41.4072,213000.0
2014-11-24 11:00:00,55.53,55.66,55.22,55.22,201000.0,41.4296,41.5266,41.1983,41.1983,201000.0
2014-11-24 11:30:00,55.22,55.59,55.2,55.44,238500.0,41.1983,41.4744,41.1834,41.3625,238500.0
2014-11-24 12:00:00,55.45,55.47,55.2,55.29,81000.0,41.3699,41.3849,41.1834,41.2506,81000.0
2014-11-24 12:30:00,55.29,55.31,55.13,55.23,125500.0,41.2506,41.2655,41.1312,41.2058,125500.0
2014-11-24 13:00:00,55.24,55.29,55.19,55.28,119500.0,41.2133,41.2506,41.176,41.2431,119500.0
2014-11-24 13:30:00,55.29,55.3,55.17,55.28,75000.0,41.2506,41.258,41.161,41.2431,75000.0
2014-11-24 14:00:00,55.27,55.59,55.27,55.57,111000.0,41.2356,41.4744,41.2356,41.4595,111000.0
2014-11-24 14:30:00,55.56,55.59,55.48,55.49,230500.0,41.452,41.4744,41.3923,41.3998,230500.0
2014-11-24 15:00:00,55.48,55.49,55.25,55.3,211000.0,41.3923,41.3998,41.2207,41.258,211000.0
2014-11-24 15:30:00,55.29,55.43,55.25,55.42,274000.0,41.2506,41.355,41.2207,41.3476,274000.0
2014-11-25 09:30:00,55.27,55.62,55.08,55.36,202500.0,41.2356,41.4968,41.0939,41.3028,202500.0
2014-11-25 10:00:00,55.38,55.38,55.13,55.26,101500.0,41.3177,41.3177,41.1312,41.2282,101500.0
2014-11-25 10:30:00,55.28,55.3,55.01,55.13,198000.0,41.2431,41.258,41.0417,41.1312,198000.0
2014-11-25 11:00:00,55.08,55.2,55.08,55.15,138000.0,41.0939,41.1834,41.0939,41.1461,138000.0
2014-11-25 11:30:00,55.12,55.23,54.96,54.97,249500.0,41.1237,41.2058,41.0044,41.0118,249500.0
2014-11-25 12:00:00,55.0,55.0,54.81,54.81,114500.0,41.0342,41.0342,40.8924,40.8924,114500.0
2014-11-25 12:30:00,54.81,54.99,54.81,54.87,128000.0,40.8924,41.0267,40.8924,40.9372,128000.0
2014-11-25 13:00:00,54.88,54.98,54.77,54.98,94500.0,40.9447,41.0193,40.8626,41.0193,94500.0
2014-11-25 13:30:00,54.99,55.08,54.95,55.0,113500.0,41.0267,41.0939,40.9969,41.0342,113500.0
2014-11-25 14:00:00,55.0,55.0,54.77,54.79,124000.0,41.0342,41.0342,40.8626,40.8775,124000.0
2014-11-25 14:30:00,54.78,54.81,54.69,54.73,141000.0,40.8701,40.8924,40.8029,40.8328,141000.0
2014-11-25 15:00:00,54.72,54.8,54.71,54.77,192000.0,40.8253,40.885,40.8178,40.8626,192000.0
2014-11-25 15:30:00,54.76,54.8,54.52,54.54,607500.0,40.8551,40.885,40.6761,40.691,607500.0
2014-11-26 09:30:00,54.44,54.66,53.56,53.58,276000.0,40.6164,40.7805,39.9599,39.9748,276000.0
2014-11-26 10:00:00,53.62,53.73,53.41,53.47,241500.0,40.0046,40.0867,39.8479,39.8927,241500.0
2014-11-26 10:30:00,53.48,53.61,53.3,53.61,296500.0,39.9002,39.9972,39.7659,39.9972,296500.0
2014-11-26 11:00:00,53.62,53.79,53.53,53.78,188500.0,40.0046,40.1315,39.9375,40.124,188500.0
2014-11-26 11:30:00,53.77,53.94,53.77,53.94,86000.0,40.1165,40.2434,40.1165,40.2434,86000.0
2014-11-26 12:00:00,53.94,53.95,53.72,53.75,72500.0,40.2434,40.2508,40.0792,40.1016,72500.0
2014-11-26 12:30:00,53.75,53.82,53.72,53.79,139500.0,40.1016,40.1538,40.0792,40.1315,139500.0
2014-11-26 13:00:00,53.8,53.9,53.75,53.85,56500.0,40.1389,40.2135,40.1016,40.1762,56500.0
2014-11-26 13:30:00,53.87,54.0,53.86,53.92,99500.0,40.1911,40.2881,40.1837,40.2284,99500.0
2014-11-26 14:00:00,53.92,53.98,53.85,53.96,85500.0,40.2284,40.2732,40.1762,40.2583,85500.0
2014-11-26 14:30:00,53.97,54.1,53.96,53.96,77500.0,40.2657,40.3627,40.2583,40.2583,77500.0
2014-11-26 15:00:00,53.95,54.16,53.95,54.14,132500.0,40.2508,40.4075,40.2508,40.3926,132500.0
2014-11-26 15:30:00,54.13,54.33,54.12,54.33,509000.0,40.3851,40.5343,40.3777,40.5343,509000.0
2014-11-28 09:30:00,53.97,54.28,53.7,53.77,357000.0,40.2657,40.497,40.0643,40.1165,357000.0
2014-11-28 10:00:00,53.75,53.75,53.41,53.47,334000.0,40.1016,40.1016,39.8479,39.8927,334000.0
2014-11-28 10:30:00,53.49,53.71,53.45,53.71,99000.0,39.9076,40.0718,39.8778,40.0718,99000.0
2014-11-28 11:00:00,53.69,53.69,53.47,53.59,388000.0,40.0568,40.0568,39.8927,39.9822,388000.0
2014-11-28 11:30:00,53.63,53.74,53.43,53.69,263500.0,40.0121,40.0941,39.8629,40.0568,263500.0
2014-11-28 12:00:00,53.69,53.7,53.48,53.58,196000.0,40.0568,40.0643,39.9002,39.9748,196000.0
2014-11-28 12:30:00,53.55,53.75,53.5,53.67,460500.0,39.9524,40.1016,39.9151,40.0419,460500.0
2014-12-01 09:30:00,53.54,54.2,53.41,53.54,264500.0,39.9449,40.4373,39.8479,39.9449,264500.0
2014-12-01 10:00:00,53.55,53.75,53.4,53.67,164500.0,39.9524,40.1016,39.8405,40.0419,164500.0
2014-12-01 10:30:00,53.67,53.73,53.22,53.29,385000.0,40.0419,40.0867,39.7062,39.7584,385000.0
2014-12-01 11:00:00,53.31,53.57,53.27,53.56,81500.0,39.7733,39.9673,39.7435,39.9599,81500.0
2014-12-01 11:30:00,53.5,53.55,53.15,53.16,90500.0,39.9151,39.9524,39.654,39.6614,90500.0
2014-12-01 12:00:00,53.16,53.18,52.94,52.94,96000.0,39.6614,39.6763,39.4973,39.4973,96000.0
2014-12-01 12:30:00,52.96,53.22,52.94,53.15,99000.0,39.5122,39.7062,39.4973,39.654,99000.0
2014-12-01 13:00:00,53.17,53.47,53.13,53.46,279000.0,39.6689,39.8927,39.639,39.8852,279000.0
2014-12-01 13:30:00,53.46,53.51,53.31,53.33,219000.0,39.8852,39.9225,39.7733,39.7883,219000.0
2014-12-01 14:00:00,53.33,53.34,52.98,53.11,103000.0,39.7883,39.7957,39.5271,39.6241,103000.0
2014-12-01 14:30:00,53.09,53.36,53.09,53.2,132000.0,39.6092,39.8106,39.6092,39.6913,132000.0
2014-12-01 15:00:00,53.2,53.54,53.16,53.44,107500.0,39.6913,39.9449,39.6614,39.8703,107500.0
2014-12-01 15:30:00,53.45,53.49,53.31,53.42,206500.0,39.8778,39.9076,39.7733,39.8554,206500.0
2014-12-02 09:30:00,53.34,53.53,53.0,53.51,306000.0,39.7957,39.9375,39.5421,39.9225,306000.0
2014-12-02 10:00:00,53.43,53.85,53.43,53.48,113000.0,39.8629,40.1762,39.8629,39.9002,113000.0
2014-12-02 10:30:00,53.48,53.72,53.46,53.72,102500.0,39.9002,40.0792,39.8852,40.0792,102500.0
2014-12-02 11:00:00,53.74,54.08,53.73,54.04,289500.0,40.0941,40.3478,40.0867,40.318,289500.0
2014-12-02 11:30:00,54.04,54.19,53.91,53.95,183500.0,40.318,40.4299,40.221,40.2508,183500.0
2014-12-02 12:00:00,53.94,54.02,53.85,53.86,121500.0,40.2434,40.303,40.1762,40.1837,121500.0
2014-12-02 12:30:00,53.87,53.88,53.73,53.84,88000.0,40.1911,40.1986,40.0867,40.1688,88000.0
2014-12-02 13:00:00,53.8,53.8,53.56,53.78,327500.0,40.1389,40.1389,39.9599,40.124,327500.0
2014-12-02 13:30:00,53.78,53.84,53.74,53.75,55500.0,40.124,40.1688,40.0941,40.1016,55500.0
2014-12-02 14:00:00,53.74,53.81,53.69,53.73,86000.0,40.0941,40.1464,40.0568,40.0867,86000.0
2014-12-02 14:30:00,53.72,53.77,53.57,53.62,88500.0,40.0792,40.1165,39.9673,40.0046,88500.0
2014-12-02 15:00:00,53.62,53.75,53.61,53.62,77500.0,40.0046,40.1016,39.9972,40.0046,77500.0
2014-12-02 15:30:00,53.64,53.71,53.56,53.64,170000.0,40.0195,40.0718,39.9599,40.0195,170000.0
2014-12-03 09:30:00,53.63,54.52,53.51,54.45,333500.0,40.0121,40.6761,39.9225,40.6239,333500.0
2014-12-03 10:00:00,54.38,54.8,54.37,54.55,248000.0,40.5716,40.885,40.5642,40.6985,248000.0
2014-12-03 10:30:00,54.54,54.54,54.3,54.32,102000.0,40.691,40.691,40.512,40.5269,102000.0
2014-12-03 11:00:00,54.32,54.45,54.1,54.14,90000.0,40.5269,40.6239,40.3627,40.3926,90000.0
2014-12-03 11:30:00,54.17,54.23,54.08,54.12,67000.0,40.415,40.4597,40.3478,40.3777,67000.0
2014-12-03 12:00:00,54.13,54.2,54.08,54.19,53500.0,40.3851,40.4373,40.3478,40.4299,53500.0
2014-12-03 12:30:00,54.19,54.47,54.17,54.34,143500.0,40.4299,40.6388,40.415,40.5418,143500.0
2014-12-03 13:00:00,54.34,54.34,53.95,53.95,100500.0,40.5418,40.5418,40.2508,40.2508,100500.0
2014-12-03 13:30:00,53.95,54.03,53.87,53.91,346500.0,40.2508,40.3105,40.1911,40.221,346500.0
2014-12-03 14:00:00,53.92,54.17,53.84,54.14,145500.0,40.2284,40.415,40.1688,40.3926,145500.0
2014-12-03 14:30:00,54.17,54.18,53.86,53.94,232500.0,40.415,40.4224,40.1837,40.2434,232500.0
2014-12-03 15:00:00,53.95,54.05,53.92,54.03,263500.0,40.2508,40.3254,40.2284,40.3105,263500.0
2014-12-03 15:30:00,54.05,54.14,53.95,54.04,544500.0,40.3254,40.3926,40.2508,40.318,544500.0
2014-12-04 09:30:00,53.8,54.37,53.64,53.8,288000.0,40.1389,40.5642,40.0195,40.1389,288000.0
2014-12-04 10:00:00,53.86,53.88,53.56,53.62,138500.0,40.1837,40.1986,39.9599,40.0046,138500.0
2014-12-04 10:30:00,53.61,53.74,53.54,53.71,141000.0,39.9972,40.0941,39.9449,40.0718,141000.0
2014-12-04 11:00:00,53.69,53.81,53.66,53.74,98000.0,40.0568,40.1464,40.0345,40.0941,98000.0
2014-12-04 11:30:00,53.74,53.79,53.6,53.61,194000.0,40.0941,40.1315,39.9897,39.9972,194000.0
2014-12-04 12:00:00,53.62,53.63,53.43,53.43,120500.0,40.0046,40.0121,39.8629,39.8629,120500.0
2014-12-04 12:30:00,53.43,53.73,53.43,53.58,252500.0,39.8629,40.0867,39.8629,39.9748,252500.0
2014-12-04 13:00:00,53.58,53.62,53.45,53.54,89500.0,39.9748,40.0046,39.8778,39.9449,89500.0
2014-12-04 13:30:00,53.53,53.82,53.53,53.81,66000.0,39.9375,40.1538,39.9375,40.1464,66000.0
2014-12-04 14:00:00,53.81,54.03,53.76,53.95,123000.0,40.1464,40.3105,40.1091,40.2508,123000.0
2014-12-04 14:30:00,53.97,54.02,53.89,53.89,68500.0,40.2657,40.303,40.2061,40.2061,68500.0
2014-12-04 15:00:00,53.89,53.97,53.7,53.74,157500.0,40.2061,40.2657,40.0643,40.0941,157500.0
2014-12-04 15:30:00,53.75,54.02,53.74,53.99,211500.0,40.1016,40.303,40.0941,40.2807,211500.0
2014-12-05 09:30:00,54.23,54.39,53.97,54.08,79000.0,40.4597,40.5791,40.2657,40.3478,79000.0
2014-12-05 10:00:00,54.03,54.13,53.99,54.05,69000.0,40.3105,40.3851,40.2807,40.3254,69000.0
2014-12-05 10:30:00,54.1,54.18,54.0,54.13,131500.0,40.3627,40.4224,40.2881,40.3851,131500.0
2014-12-05 11:00:00,54.12,54.14,54.01,54.04,45000.0,40.3777,40.3926,40.2956,40.318,45000.0
2014-12-05 11:30:00,54.0,54.27,53.98,54.12,53000.0,40.2881,40.4896,40.2732,40.3777,53000.0
2014-12-05 12:00:00,54.11,54.14,53.93,53.93,33500.0,40.3702,40.3926,40.2359,40.2359,33500.0
2014-12-05 12:30:00,53.93,54.01,53.83,53.87,154500.0,40.2359,40.2956,40.1613,40.1911,154500.0
2014-12-05 13:00:00,53.88,53.99,53.81,53.81,60000.0,40.1986,40.2807,40.1464,40.1464,60000.0
2014-12-05 13:30:00,53.83,53.97,53.82,53.83,45500.0,40.1613,40.2657,40.1538,40.1613,45500.0
2014-12-05 14:00:00,53.83,53.83,53.7,53.78,98500.0,40.1613,40.1613,40.0643,40.124,98500.0
2014-12-05 14:30:00,53.78,53.8,53.55,53.56,74500.0,40.124,40.1389,39.9524,39.9599,74500.0
2014-12-05 15:00:00,53.6,53.7,53.52,53.69,76500.0,39.9897,40.0643,39.93,40.0568,76500.0
2014-12-05 15:30:00,53.69,53.87,53.51,53.66,596000.0,40.0568,40.1911,39.9225,40.0345,596000.0
2014-12-08 09:30:00,53.25,53.35,52.9,53.27,474500.0,39.7286,39.8032,39.4674,39.7435,474500.0
2014-12-08 10:00:00,53.22,53.41,53.07,53.23,130000.0,39.7062,39.8479,39.5943,39.7136,130000.0
2014-12-08 10:30:00,53.26,53.29,52.97,53.0,259000.0,39.736,39.7584,39.5197,39.5421,259000.0
2014-12-08 11:00:00,52.98,53.05,52.54,52.58,152500.0,39.5271,39.5794,39.1989,39.2287,152500.0
2014-12-08 11:30:00,52.62,52.7,52.45,52.64,178500.0,39.2585,39.3182,39.1317,39.2735,178500.0
2014-12-08 12:00:00,52.64,52.73,52.35,52.54,164500.0,39.2735,39.3406,39.0571,39.1989,164500.0
2014-12-08 12:30:00,52.54,52.84,52.5,52.79,147000.0,39.1989,39.4227,39.169,39.3854,147000.0
2014-12-08 13:00:00,52.79,52.93,52.71,52.77,175500.0,39.3854,39.4898,39.3257,39.3705,175500.0
2014-12-08 13:30:00,52.79,52.81,52.54,52.7,71500.0,39.3854,39.4003,39.1989,39.3182,71500.0
2014-12-08 14:00:00,52.68,52.71,52.51,52.67,71000.0,39.3033,39.3257,39.1765,39.2958,71000.0
2014-12-08 14:30:00,52.67,52.83,52.59,52.74,54000.0,39.2958,39.4152,39.2362,39.3481,54000.0
2014-12-08 15:00:00,52.71,52.8,52.6,52.72,76500.0,39.3257,39.3928,39.2436,39.3331,76500.0
2014-12-08 15:30:00,52.72,52.91,52.71,52.8,247500.0,39.3331,39.4749,39.3257,39.3928,247500.0
2014-12-09 09:30:00,51.81,52.29,51.07,51.53,432500.0,38.6542,39.0123,38.1021,38.4453,432500.0
2014-12-09 10:00:00,51.58,51.79,51.44,51.61,514000.0,38.4826,38.6393,38.3782,38.505,514000.0
2014-12-09 10:30:00,51.66,51.86,51.41,51.5,554500.0,38.5423,38.6915,38.3558,38.4229,554500.0
2014-12-09 11:00:00,51.48,51.64,51.48,51.62,181000.0,38.408,38.5274,38.408,38.5125,181000.0
2014-12-09 11:30:00,51.6,51.71,51.48,51.54,339500.0,38.4975,38.5796,38.408,38.4528,339500.0
2014-12-09 12:00:00,51.51,51.62,51.49,51.62,107500.0,38.4304,38.5125,38.4155,38.5125,107500.0
2014-12-09 12:30:00,51.62,52.01,51.61,51.81,306500.0,38.5125,38.8034,38.505,38.6542,306500.0
2014-12-09 13:00:00,51.81,52.06,51.78,51.83,170500.0,38.6542,38.8407,38.6318,38.6691,170500.0
2014-12-09 13:30:00,51.83,52.1,51.83,52.05,105500.0,38.6691,38.8706,38.6691,38.8333,105500.0
2014-12-09 14:00:00,52.05,52.27,52.01,52.23,87500.0,38.8333,38.9974,38.8034,38.9676,87500.0
2014-12-09 14:30:00,52.21,52.21,51.89,51.99,120500.0,38.9527,38.9527,38.7139,38.7885,120500.0
2014-12-09 15:00:00,52.04,52.19,51.98,52.12,308500.0,38.8258,38.9377,38.7811,38.8855,308500.0
2014-12-09 15:30:00,52.07,52.25,52.07,52.19,377000.0,38.8482,38.9825,38.8482,38.9377,377000.0
2014-12-10 09:30:00,51.98,51.98,51.38,51.5,233000.0,38.7811,38.7811,38.3334,38.4229,233000.0
2014-12-10 10:00:00,51.46,51.71,51.27,51.63,118500.0,38.3931,38.5796,38.2513,38.5199,118500.0
2014-12-10 10:30:00,51.63,51.68,51.32,51.68,295500.0,38.5199,38.5572,38.2886,38.5572,295500.0
2014-12-10 11:00:00,51.76,51.76,51.51,51.57,191500.0,38.6169,38.6169,38.4304,38.4752,191500.0
2014-12-10 11:30:00,51.55,51.66,51.52,51.54,87500.0,38.4602,38.5423,38.4379,38.4528,87500.0
2014-12-10 12:00:00,51.55,51.6,51.27,51.28,88500.0,38.4602,38.4975,38.2513,38.2588,88500.0
2014-12-10 12:30:00,51.31,51.48,51.27,51.46,73000.0,38.2812,38.408,38.2513,38.3931,73000.0
2014-12-10 13:00:00,51.47,51.61,51.31,51.31,179000.0,38.4006,38.505,38.2812,38.2812,179000.0
2014-12-10 13:30:00,51.33,51.33,50.85,50.92,214500.0,38.2961,38.2961,37.938,37.9902,214500.0
2014-12-10 14:00:00,50.92,50.97,50.59,50.64,226000.0,37.9902,38.0275,37.744,37.7813,226000.0
2014-12-10 14:30:00,50.66,50.66,50.4,50.55,259000.0,37.7962,37.7962,37.6023,37.7142,259000.0
2014-12-10 15:00:00,50.55,50.72,50.55,50.66,402000.0,37.7142,37.841,37.7142,37.7962,402000.0
2014-12-10 15:30:00,50.66,50.68,50.44,50.47,718500.0,37.7962,37.8112,37.6321,37.6545,718500.0
2014-12-11 09:30:00,50.49,50.82,50.11,50.13,368500.0,37.6694,37.9156,37.3859,37.4008,368500.0
2014-12-11 10:00:00,50.12,50.35,50.04,50.22,270500.0,37.3934,37.5649,37.3337,37.468,270500.0
2014-12-11 10:30:00,50.2,50.42,50.2,50.37,191500.0,37.453,37.6172,37.453,37.5799,191500.0
2014-12-11 11:00:00,50.34,50.45,50.3,50.35,118500.0,37.5575,37.6396,37.5276,37.5649,118500.0
2014-12-11 11:30:00,50.37,50.66,50.35,50.59,339500.0,37.5799,37.7962,37.5649,37.744,339500.0
2014-12-11 12:00:00,50.6,50.6,50.27,50.39,197000.0,37.7515,37.7515,37.5053,37.5948,197000.0
2014-12-11 12:30:00,50.44,50.59,50.37,50.59,232500.0,37.6321,37.744,37.5799,37.744,232500.0
2014-12-11 13:00:00,50.59,50.65,50.49,50.56,292500.0,37.744,37.7888,37.6694,37.7216,292500.0
2014-12-11 13:30:00,50.51,50.62,50.44,50.52,203000.0,37.6843,37.7664,37.6321,37.6918,203000.0
2014-12-11 14:00:00,50.48,50.61,50.46,50.57,96000.0,37.6619,37.7589,37.647,37.7291,96000.0
2014-12-11 14:30:00,50.58,50.64,50.4,50.45,162000.0,37.7365,37.7813,37.6023,37.6396,162000.0
2014-12-11 15:00:00,50.42,50.66,50.4,50.57,150000.0,37.6172,37.7962,37.6023,37.7291,150000.0
2014-12-11 15:30:00,50.55,50.61,50.28,50.38,309000.0,37.7142,37.7589,37.5127,37.5873,309000.0
2014-12-12 09:30:00,50.26,50.49,50.0,50.21,239500.0,37.4978,37.6694,37.3038,37.4605,239500.0
2014-12-12 10:00:00,50.07,50.31,49.93,50.14,116500.0,37.356,37.5351,37.2516,37.4083,116500.0
2014-12-12 10:30:00,50.18,50.28,50.01,50.06,120500.0,37.4381,37.5127,37.3113,37.3486,120500.0
2014-12-12 11:00:00,50.07,50.1,49.85,50.0,188000.0,37.356,37.3784,37.1919,37.3038,188000.0
2014-12-12 11:30:00,50.02,50.13,49.86,49.94,191500.0,37.3187,37.4008,37.1994,37.2591,191500.0
2014-12-12 12:00:00,49.94,50.02,49.58,49.78,203000.0,37.2591,37.3187,36.9905,37.1397,203000.0
2014-12-12 12:30:00,49.8,49.85,49.6,49.73,95500.0,37.1546,37.1919,37.0054,37.1024,95500.0
2014-12-12 13:00:00,49.71,49.81,49.66,49.76,148000.0,37.0875,37.1621,37.0502,37.1248,148000.0
2014-12-12 13:30:00,49.77,50.11,49.71,50.06,81500.0,37.1322,37.3859,37.0875,37.3486,81500.0
2014-12-12 14:00:00,50.01,50.15,50.0,50.04,70000.0,37.3113,37.4157,37.3038,37.3337,70000.0
2014-12-12 14:30:00,50.04,50.1,49.95,50.08,148500.0,37.3337,37.3784,37.2665,37.3635,148500.0
2014-12-12 15:00:00,50.12,50.16,49.98,50.01,108000.0,37.3934,37.4232,37.2889,37.3113,108000.0
2014-12-12 15:30:00,49.99,50.01,49.73,49.76,562500.0,37.2964,37.3113,37.1024,37.1248,562500.0
2014-12-15 09:30:00,49.82,50.6,49.72,49.75,202000.0,37.1695,37.7515,37.0949,37.1173,202000.0
2014-12-15 10:00:00,49.74,49.81,49.64,49.69,120000.0,37.1098,37.1621,37.0352,37.0725,120000.0
2014-12-15 10:30:00,49.72,50.07,49.66,50.01,191500.0,37.0949,37.356,37.0502,37.3113,191500.0
2014-12-15 11:00:00,49.99,50.07,49.73,49.79,221500.0,37.2964,37.356,37.1024,37.1471,221500.0
2014-12-15 11:30:00,49.8,49.83,49.28,49.34,261000.0,37.1546,37.177,36.7666,36.8114,261000.0
2014-12-15 12:00:00,49.37,50.01,49.37,49.97,192500.0,36.8338,37.3113,36.8338,37.2814,192500.0
2014-12-15 12:30:00,49.97,50.15,49.77,50.11,139500.0,37.2814,37.4157,37.1322,37.3859,139500.0
2014-12-15 13:00:00,50.09,50.09,49.68,49.68,199000.0,37.371,37.371,37.0651,37.0651,199000.0
2014-12-15 13:30:00,49.66,49.81,49.56,49.67,384500.0,37.0502,37.1621,36.9755,37.0576,384500.0
2014-12-15 14:00:00,49.72,49.77,49.52,49.69,208500.0,37.0949,37.1322,36.9457,37.0725,208500.0
2014-12-15 14:30:00,49.72,49.94,49.61,49.72,321000.0,37.0949,37.2591,37.0129,37.0949,321000.0
2014-12-15 15:00:00,49.69,49.83,49.66,49.71,325000.0,37.0725,37.177,37.0502,37.0875,325000.0
2014-12-15 15:30:00,49.67,49.84,49.57,49.59,434500.0,37.0576,37.1844,36.983,36.9979,434500.0
2014-12-16 09:30:00,49.0,49.54,48.96,49.25,571500.0,36.5577,36.9606,36.5279,36.7443,571500.0
2014-12-16 10:00:00,49.29,49.88,49.25,49.86,322000.0,36.7741,37.2143,36.7443,37.1994,322000.0
2014-12-16 10:30:00,49.88,50.04,49.66,50.03,298500.0,37.2143,37.3337,37.0502,37.3262,298500.0
2014-12-16 11:00:00,50.03,50.31,49.9,50.28,199500.0,37.3262,37.5351,37.2292,37.5127,199500.0
2014-12-16 11:30:00,50.3,50.41,50.18,50.32,392000.0,37.5276,37.6097,37.4381,37.5426,392000.0
2014-12-16 12:00:00,50.38,50.38,50.14,50.19,180500.0,37.5873,37.5873,37.4083,37.4456,180500.0
2014-12-16 12:30:00,50.21,50.33,49.95,49.95,170000.0,37.4605,37.55,37.2665,37.2665,170000.0
2014-12-16 13:00:00,49.93,49.97,49.49,49.6,109000.0,37.2516,37.2814,36.9233,37.0054,109000.0
2014-12-16 13:30:00,49.6,50.0,49.45,49.91,269500.0,37.0054,37.3038,36.8935,37.2367,269500.0
2014-12-16 14:00:00,49.94,50.24,49.88,50.01,351500.0,37.2591,37.4829,37.2143,37.3113,351500.0
2014-12-16 14:30:00,50.06,50.11,49.84,49.95,212500.0,37.3486,37.3859,37.1844,37.2665,212500.0
2014-12-16 15:00:00,49.95,50.06,49.87,49.95,208500.0,37.2665,37.3486,37.2068,37.2665,208500.0
2014-12-16 15:30:00,49.95,50.03,49.73,49.78,534500.0,37.2665,37.3262,37.1024,37.1397,534500.0
2014-12-17 09:30:00,50.14,50.5,49.79,50.41,158000.0,37.4083,37.6769,37.1471,37.6097,158000.0
2014-12-17 10:00:00,50.35,50.45,49.95,49.98,154000.0,37.5649,37.6396,37.2665,37.2889,154000.0
2014-12-17 10:30:00,50.0,50.18,49.93,50.15,126500.0,37.3038,37.4381,37.2516,37.4157,126500.0
2014-12-17 11:00:00,50.14,50.19,50.01,50.08,91500.0,37.4083,37.4456,37.3113,37.3635,91500.0
2014-12-17 11:30:00,50.09,50.74,50.09,50.7,140000.0,37.371,37.8559,37.371,37.8261,140000.0
2014-12-17 12:00:00,50.7,50.85,50.53,50.66,366000.0,37.8261,37.938,37.6992,37.7962,366000.0
2014-12-17 12:30:00,50.66,50.69,50.41,50.63,146000.0,37.7962,37.8186,37.6097,37.7738,146000.0
2014-12-17 13:00:00,50.6,50.8,50.6,50.65,111500.0,37.7515,37.9007,37.7515,37.7888,111500.0
2014-12-17 13:30:00,50.67,50.82,50.45,50.82,183000.0,37.8037,37.9156,37.6396,37.9156,183000.0
2014-12-17 14:00:00,50.82,51.29,50.82,51.04,205000.0,37.9156,38.2663,37.9156,38.0797,205000.0
2014-12-17 14:30:00,51.09,51.1,50.6,50.77,197500.0,38.117,38.1245,37.7515,37.8783,197500.0
2014-12-17 15:00:00,50.82,51.34,50.61,51.28,241000.0,37.9156,38.3036,37.7589,38.2588,241000.0
2014-12-17 15:30:00,51.28,51.46,51.12,51.34,552000.0,38.2588,38.3931,38.1394,38.3036,552000.0
2014-12-18 09:30:00,52.06,52.19,51.6,51.86,226500.0,38.8407,38.9377,38.4975,38.6915,226500.0
2014-12-18 10:00:00,51.85,51.87,51.46,51.46,178000.0,38.6841,38.699,38.3931,38.3931,178000.0
2014-12-18 10:30:00,51.43,51.47,51.17,51.3,143000.0,38.3707,38.4006,38.1767,38.2737,143000.0
2014-12-18 11:00:00,51.32,51.32,51.05,51.08,161000.0,38.2886,38.2886,38.0872,38.1096,161000.0
2014-12-18 11:30:00,51.08,51.6,51.04,51.54,172500.0,38.1096,38.4975,38.0797,38.4528,172500.0
2014-12-18 12:00:00,51.52,51.6,51.4,51.52,118500.0,38.4379,38.4975,38.3483,38.4379,118500.0
2014-12-18 12:30:00,51.57,51.61,51.38,51.56,106000.0,38.4752,38.505,38.3334,38.4677,106000.0
2014-12-18 13:00:00,51.61,51.72,51.46,51.63,131000.0,38.505,38.5871,38.3931,38.5199,131000.0
2014-12-18 13:30:00,51.59,51.61,51.34,51.34,156000.0,38.4901,38.505,38.3036,38.3036,156000.0
2014-12-18 14:00:00,51.34,51.38,51.16,51.35,189000.0,38.3036,38.3334,38.1693,38.311,189000.0
2014-12-18 14:30:00,51.34,51.6,51.23,51.57,119500.0,38.3036,38.4975,38.2215,38.4752,119500.0
2014-12-18 15:00:00,51.61,51.73,51.55,51.66,129500.0,38.505,38.5945,38.4602,38.5423,129500.0
2014-12-18 15:30:00,51.66,51.92,51.6,51.9,281000.0,38.5423,38.7363,38.4975,38.7214,281000.0
2014-12-19 09:30:00,52.72,52.72,52.0,52.47,482000.0,39.3331,39.3331,38.796,39.1466,482000.0
2014-12-19 10:00:00,52.5,52.84,52.46,52.64,218000.0,39.169,39.4227,39.1392,39.2735,218000.0
2014-12-19 10:30:00,52.75,53.01,52.63,53.01,184500.0,39.3555,39.5495,39.266,39.5495,184500.0
2014-12-19 11:00:00,52.94,53.2,52.86,53.15,155000.0,39.4973,39.6913,39.4376,39.654,155000.0
2014-12-19 11:30:00,53.08,53.25,52.98,53.06,125500.0,39.6017,39.7286,39.5271,39.5868,125500.0
2014-12-19 12:00:00,53.03,53.19,52.95,53.08,82000.0,39.5644,39.6838,39.5047,39.6017,82000.0
2014-12-19 12:30:00,53.04,53.04,52.65,52.86,145000.0,39.5719,39.5719,39.2809,39.4376,145000.0
2014-12-19 13:00:00,52.85,52.9,52.67,52.88,54000.0,39.4301,39.4674,39.2958,39.4525,54000.0
2014-12-19 13:30:00,52.86,52.98,52.77,52.98,65000.0,39.4376,39.5271,39.3705,39.5271,65000.0
2014-12-19 14:00:00,52.95,53.04,52.87,53.0,172500.0,39.5047,39.5719,39.4451,39.5421,172500.0
2014-12-19 14:30:00,53.0,53.34,53.0,53.28,172500.0,39.5421,39.7957,39.5421,39.751,172500.0
2014-12-19 15:00:00,53.29,53.4,53.1,53.39,204500.0,39.7584,39.8405,39.6167,39.833,204500.0
2014-12-19 15:30:00,53.4,53.49,53.16,53.19,618000.0,39.8405,39.9076,39.6614,39.6838,618000.0
2014-12-22 09:30:00,53.52,53.66,52.98,53.5,244000.0,39.93,40.0345,39.5271,39.9151,244000.0
2014-12-22 10:00:00,53.49,53.73,53.35,53.54,175500.0,39.9076,40.0867,39.8032,39.9449,175500.0
2014-12-22 10:30:00,53.54,53.76,53.44,53.71,130500.0,39.9449,40.1091,39.8703,40.0718,130500.0
2014-12-22 11:00:00,53.74,53.79,53.58,53.75,140500.0,40.0941,40.1315,39.9748,40.1016,140500.0
2014-12-22 11:30:00,53.71,53.89,53.67,53.83,94000.0,40.0718,40.2061,40.0419,40.1613,94000.0
2014-12-22 12:00:00,53.78,53.89,53.69,53.81,59000.0,40.124,40.2061,40.0568,40.1464,59000.0
2014-12-22 12:30:00,53.78,53.8,53.6,53.62,52000.0,40.124,40.1389,39.9897,40.0046,52000.0
2014-12-22 13:00:00,53.67,53.73,53.63,53.69,65000.0,40.0419,40.0867,40.0121,40.0568,65000.0
2014-12-22 13:30:00,53.7,53.72,53.62,53.63,71500.0,40.0643,40.0792,40.0046,40.0121,71500.0
2014-12-22 14:00:00,53.63,53.86,53.62,53.84,105000.0,40.0121,40.1837,40.0046,40.1688,105000.0
2014-12-22 14:30:00,53.85,53.98,53.82,53.95,111000.0,40.1762,40.2732,40.1538,40.2508,111000.0
2014-12-22 15:00:00,53.97,54.12,53.94,54.07,202500.0,40.2657,40.3777,40.2434,40.3404,202500.0
2014-12-22 15:30:00,54.05,54.19,54.0,54.12,364000.0,40.3254,40.4299,40.2881,40.3777,364000.0
2014-12-23 09:30:00,54.58,54.89,54.36,54.82,206500.0,40.7209,40.9521,40.5567,40.8999,206500.0
2014-12-23 10:00:00,54.91,55.4,54.85,55.32,562500.0,40.9671,41.3326,40.9223,41.2729,562500.0
2014-12-23 10:30:00,55.31,55.55,55.24,55.46,247500.0,41.2655,41.4445,41.2133,41.3774,247500.0
2014-12-23 11:00:00,55.46,55.56,55.24,55.26,178000.0,41.3774,41.452,41.2133,41.2282,178000.0
2014-12-23 11:30:00,55.26,55.27,54.9,55.08,278500.0,41.2282,41.2356,40.9596,41.0939,278500.0
2014-12-23 12:00:00,55.08,55.51,55.04,55.48,174500.0,41.0939,41.4147,41.064,41.3923,174500.0
2014-12-23 12:30:00,55.48,55.56,55.33,55.37,315500.0,41.3923,41.452,41.2804,41.3103,315500.0
2014-12-23 13:00:00,55.37,55.51,55.29,55.32,322000.0,41.3103,41.4147,41.2506,41.2729,322000.0
2014-12-23 13:30:00,55.31,55.32,55.17,55.23,130000.0,41.2655,41.2729,41.161,41.2058,130000.0
2014-12-23 14:00:00,55.24,55.68,55.21,55.68,181000.0,41.2133,41.5415,41.1909,41.5415,181000.0
2014-12-23 14:30:00,55.67,55.76,55.57,55.7,385000.0,41.5341,41.6012,41.4595,41.5565,385000.0
2014-12-23 15:00:00,55.65,55.88,55.65,55.82,315000.0,41.5192,41.6908,41.5192,41.646,315000.0
2014-12-23 15:30:00,55.82,55.82,55.69,55.76,361500.0,41.646,41.646,41.549,41.6012,361500.0
2014-12-24 09:30:00,55.73,55.73,55.07,55.33,395500.0,41.5788,41.5788,41.0864,41.2804,395500.0
2014-12-24 10:00:00,55.42,55.58,55.28,55.31,428000.0,41.3476,41.4669,41.2431,41.2655,428000.0
2014-12-24 10:30:00,55.31,55.34,55.21,55.24,168500.0,41.2655,41.2879,41.1909,41.2133,168500.0
2014-12-24 11:00:00,55.25,55.33,55.17,55.28,177500.0,41.2207,41.2804,41.161,41.2431,177500.0
2014-12-24 11:30:00,55.27,55.27,54.9,55.03,327000.0,41.2356,41.2356,40.9596,41.0566,327000.0
2014-12-24 12:00:00,55.03,55.59,55.0,55.55,247000.0,41.0566,41.4744,41.0342,41.4445,247000.0
2014-12-24 12:30:00,55.57,55.57,55.04,55.09,210000.0,41.4595,41.4595,41.064,41.1014,210000.0
2014-12-26 09:30:00,55.3,55.61,55.15,55.45,201000.0,41.258,41.4893,41.1461,41.3699,201000.0
2014-12-26 10:00:00,55.45,55.61,55.34,55.56,122000.0,41.3699,41.4893,41.2879,41.452,122000.0
2014-12-26 10:30:00,55.52,55.57,54.99,55.06,219500.0,41.4222,41.4595,41.0267,41.079,219500.0
2014-12-26 11:00:00,55.05,55.19,55.03,55.04,196000.0,41.0715,41.176,41.0566,41.064,196000.0
2014-12-26 11:30:00,55.04,55.09,55.02,55.03,104500.0,41.064,41.1014,41.0491,41.0566,104500.0
2014-12-26 12:00:00,55.06,55.06,54.7,54.8,193000.0,41.079,41.079,40.8104,40.885,193000.0
2014-12-26 12:30:00,54.77,54.79,54.66,54.73,91000.0,40.8626,40.8775,40.7805,40.8328,91000.0
2014-12-26 13:00:00,54.72,54.88,54.71,54.83,211000.0,40.8253,40.9447,40.8178,40.9074,211000.0
2014-12-26 13:30:00,54.84,54.98,54.81,54.96,37500.0,40.9148,41.0193,40.8924,41.0044,37500.0
2014-12-26 14:00:00,54.92,54.97,54.85,54.87,53500.0,40.9745,41.0118,40.9223,40.9372,53500.0
2014-12-26 14:30:00,54.87,55.09,54.87,55.09,112000.0,40.9372,41.1014,40.9372,41.1014,112000.0
2014-12-26 15:00:00,55.09,55.13,55.04,55.06,130500.0,41.1014,41.1312,41.064,41.079,130500.0
2014-12-26 15:30:00,55.05,55.05,54.89,54.91,183000.0,41.0715,41.0715,40.9521,40.9671,183000.0
2014-12-29 09:30:00,54.92,55.3,54.64,55.23,198500.0,40.9745,41.258,40.7656,41.2058,198500.0
2014-12-29 10:00:00,55.19,55.37,55.02,55.2,164000.0,41.176,41.3103,41.0491,41.1834,164000.0
2014-12-29 10:30:00,55.25,55.28,55.04,55.06,63000.0,41.2207,41.2431,41.064,41.079,63000.0
2014-12-29 11:00:00,55.04,55.04,54.89,54.89,131000.0,41.064,41.064,40.9521,40.9521,131000.0
2014-12-29 11:30:00,54.92,54.97,54.54,54.54,225000.0,40.9745,41.0118,40.691,40.691,225000.0
2014-12-29 12:00:00,54.55,54.67,54.4,54.44,156500.0,40.6985,40.788,40.5866,40.6164,156500.0
2014-12-29 12:30:00,54.46,54.6,54.42,54.56,131500.0,40.6313,40.7358,40.6015,40.7059,131500.0
2014-12-29 13:00:00,54.57,54.69,54.48,54.69,205500.0,40.7134,40.8029,40.6462,40.8029,205500.0
2014-12-29 13:30:00,54.66,54.8,54.66,54.72,137000.0,40.7805,40.885,40.7805,40.8253,137000.0
2014-12-29 14:00:00,54.76,54.91,54.72,54.75,112500.0,40.8551,40.9671,40.8253,40.8477,112500.0
2014-12-29 14:30:00,54.72,54.81,54.56,54.79,200000.0,40.8253,40.8924,40.7059,40.8775,200000.0
2014-12-29 15:00:00,54.8,54.83,54.56,54.63,134500.0,40.885,40.9074,40.7059,40.7582,134500.0
2014-12-29 15:30:00,54.63,54.74,54.55,54.56,177000.0,40.7582,40.8402,40.6985,40.7059,177000.0
2014-12-30 09:30:00,54.34,54.92,54.22,54.7,120500.0,40.5418,40.9745,40.4523,40.8104,120500.0
2014-12-30 10:00:00,54.72,54.88,54.4,54.78,202000.0,40.8253,40.9447,40.5866,40.8701,202000.0
2014-12-30 10:30:00,54.77,54.81,54.58,54.66,147000.0,40.8626,40.8924,40.7209,40.7805,147000.0
2014-12-30 11:00:00,54.68,54.68,54.46,54.5,35500.0,40.7955,40.7955,40.6313,40.6612,35500.0
2014-12-30 11:30:00,54.56,54.69,54.44,54.67,122500.0,40.7059,40.8029,40.6164,40.788,122500.0
2014-12-30 12:00:00,54.66,54.69,54.52,54.66,58500.0,40.7805,40.8029,40.6761,40.7805,58500.0
2014-12-30 12:30:00,54.71,54.96,54.67,54.95,123500.0,40.8178,41.0044,40.788,40.9969,123500.0
2014-12-30 13:00:00,54.96,55.18,54.96,55.09,102500.0,41.0044,41.1685,41.0044,41.1014,102500.0
2014-12-30 13:30:00,55.08,55.12,54.94,55.03,68500.0,41.0939,41.1237,40.9894,41.0566,68500.0
2014-12-30 14:00:00,55.02,55.05,54.96,55.02,62500.0,41.0491,41.0715,41.0044,41.0491,62500.0
2014-12-30 14:30:00,55.01,55.02,54.74,54.77,67000.0,41.0417,41.0491,40.8402,40.8626,67000.0
2014-12-30 15:00:00,54.79,54.92,54.79,54.86,79000.0,40.8775,40.9745,40.8775,40.9298,79000.0
2014-12-30 15:30:00,54.83,54.93,54.69,54.71,148000.0,40.9074,40.982,40.8029,40.8178,148000.0
2014-12-31 09:30:00,54.61,54.87,54.3,54.36,133000.0,40.7432,40.9372,40.512,40.5567,133000.0
2014-12-31 10:00:00,54.4,54.7,54.4,54.62,135000.0,40.5866,40.8104,40.5866,40.7507,135000.0
2014-12-31 10:30:00,54.63,55.05,54.63,54.95,151000.0,40.7582,41.0715,40.7582,40.9969,151000.0
2014-12-31 11:00:00,54.96,54.98,54.76,54.87,107500.0,41.0044,41.0193,40.8551,40.9372,107500.0
2014-12-31 11:30:00,54.87,54.93,54.76,54.85,31500.0,40.9372,40.982,40.8551,40.9223,31500.0
2014-12-31 12:00:00,54.84,54.87,54.68,54.74,50500.0,40.9148,40.9372,40.7955,40.8402,50500.0
2014-12-31 12:30:00,54.74,54.97,54.71,54.96,62000.0,40.8402,41.0118,40.8178,41.0044,62000.0
2014-12-31 13:00:00,54.95,55.06,54.93,55.03,73500.0,40.9969,41.079,40.982,41.0566,73500.0
2014-12-31 13:30:00,55.06,55.27,55.04,55.13,75000.0,41.079,41.2356,41.064,41.1312,75000.0
2014-12-31 14:00:00,55.13,55.15,54.62,54.81,138000.0,41.1312,41.1461,40.7507,40.8924,138000.0
2014-12-31 14:30:00,54.73,54.8,54.51,54.63,86500.0,40.8328,40.885,40.6686,40.7582,86500.0
2014-12-31 15:00:00,54.58,54.81,54.56,54.78,83500.0,40.7209,40.8924,40.7059,40.8701,83500.0
2014-12-31 15:30:00,54.79,54.79,54.43,54.53,227000.0,40.8775,40.8775,40.6089,40.6835,227000.0
2015-01-02 09:30:00,54.85,55.41,54.82,55.18,291500.0,40.9223,41.3401,40.8999,41.1685,291500.0
2015-01-02 10:00:00,55.2,55.28,54.78,54.89,466500.0,41.1834,41.2431,40.8701,40.9521,466500.0
2015-01-02 10:30:00,54.9,55.17,54.6,55.14,301000.0,40.9596,41.161,40.7358,41.1387,301000.0
2015-01-02 11:00:00,55.14,55.14,54.78,55.11,123000.0,41.1387,41.1387,40.8701,41.1163,123000.0
2015-01-02 11:30:00,55.08,55.26,54.93,55.23,99000.0,41.0939,41.2282,40.982,41.2058,99000.0
2015-01-02 12:00:00,55.2,55.4,55.14,55.23,97000.0,41.1834,41.3326,41.1387,41.2058,97000.0
2015-01-02 12:30:00,55.21,55.28,54.95,54.95,103500.0,41.1909,41.2431,40.9969,40.9969,103500.0
2015-01-02 13:00:00,54.98,55.0,54.8,54.8,60500.0,41.0193,41.0342,40.885,40.885,60500.0
2015-01-02 13:30:00,54.83,54.96,54.78,54.85,71500.0,40.9074,41.0044,40.8701,40.9223,71500.0
2015-01-02 14:00:00,54.85,55.42,54.82,55.33,187000.0,40.9223,41.3476,40.8999,41.2804,187000.0
2015-01-02 14:30:00,55.33,55.66,55.3,55.6,156500.0,41.2804,41.5266,41.258,41.4818,156500.0
2015-01-02 15:00:00,55.59,55.67,55.5,55.54,191000.0,41.4744,41.5341,41.4072,41.4371,191000.0
2015-01-02 15:30:00,55.53,55.74,55.52,55.6,335500.0,41.4296,41.5863,41.4222,41.4818,335500.0
2015-01-05 09:30:00,55.84,56.39,55.4,55.76,432000.0,41.6609,42.0712,41.3326,41.6012,432000.0
2015-01-05 10:00:00,55.76,56.15,55.57,55.83,313000.0,41.6012,41.8922,41.4595,41.6534,313000.0
2015-01-05 10:30:00,55.79,55.84,55.58,55.62,183500.0,41.6236,41.6609,41.4669,41.4968,183500.0
2015-01-05 11:00:00,55.61,55.63,55.03,55.21,193000.0,41.4893,41.5042,41.0566,41.1909,193000.0
2015-01-05 11:30:00,55.2,55.64,55.14,55.63,164500.0,41.1834,41.5117,41.1387,41.5042,164500.0
2015-01-05 12:00:00,55.62,55.77,55.41,55.46,122500.0,41.4968,41.6087,41.3401,41.3774,122500.0
2015-01-05 12:30:00,55.4,55.58,55.31,55.5,118500.0,41.3326,41.4669,41.2655,41.4072,118500.0
2015-01-05 13:00:00,55.5,55.53,55.21,55.3,100500.0,41.4072,41.4296,41.1909,41.258,100500.0
2015-01-05 13:30:00,55.32,55.59,55.29,55.57,177500.0,41.2729,41.4744,41.2506,41.4595,177500.0
2015-01-05 14:00:00,55.53,55.54,55.25,55.33,88500.0,41.4296,41.4371,41.2207,41.2804,88500.0
2015-01-05 14:30:00,55.29,55.33,55.09,55.12,185500.0,41.2506,41.2804,41.1014,41.1237,185500.0
2015-01-05 15:00:00,55.1,55.38,55.09,55.38,222500.0,41.1088,41.3177,41.1014,41.3177,222500.0
2015-01-05 15:30:00,55.35,55.57,55.32,55.4,359500.0,41.2953,41.4595,41.2729,41.3326,359500.0
2015-01-06 09:30:00,56.0,57.0,55.93,56.82,630000.0,41.7803,42.5264,41.7281,42.3921,630000.0
2015-01-06 10:00:00,56.86,56.9,56.48,56.62,230000.0,42.4219,42.4517,42.1384,42.2428,230000.0
2015-01-06 10:30:00,56.58,56.58,56.0,56.04,214000.0,42.213,42.213,41.7803,41.8101,214000.0
2015-01-06 11:00:00,56.03,56.35,56.03,56.12,393000.0,41.8027,42.0414,41.8027,41.8698,393000.0
2015-01-06 11:30:00,56.11,56.22,56.0,56.09,279500.0,41.8623,41.9444,41.7803,41.8474,279500.0
2015-01-06 12:00:00,56.08,56.21,55.96,56.21,104000.0,41.84,41.937,41.7504,41.937,104000.0
2015-01-06 12:30:00,56.21,56.48,56.19,56.4,124000.0,41.937,42.1384,41.922,42.0787,124000.0
2015-01-06 13:00:00,56.38,56.41,55.95,56.15,295000.0,42.0638,42.0862,41.743,41.8922,295000.0
2015-01-06 13:30:00,56.18,56.66,56.1,56.66,199500.0,41.9146,42.2727,41.8549,42.2727,199500.0
2015-01-06 14:00:00,56.62,57.0,56.59,56.84,340500.0,42.2428,42.5264,42.2205,42.407,340500.0
2015-01-06 14:30:00,56.88,57.01,56.85,56.91,220000.0,42.4368,42.5338,42.4144,42.4592,220000.0
2015-01-06 15:00:00,56.87,57.26,56.82,57.21,254500.0,42.4294,42.7203,42.3921,42.683,254500.0
2015-01-06 15:30:00,57.25,57.3,56.44,56.5,859500.0,42.7129,42.7502,42.1086,42.1533,859500.0
2015-01-07 09:30:00,56.95,58.06,56.95,58.0,610500.0,42.4891,43.3172,42.4891,43.2724,610500.0
2015-01-07 10:00:00,58.06,58.34,57.69,57.8,536000.0,43.3172,43.5261,43.0411,43.1232,536000.0
2015-01-07 10:30:00,57.77,58.08,57.63,58.07,433000.0,43.1008,43.3321,42.9964,43.3247,433000.0
2015-01-07 11:00:00,58.08,58.34,57.94,58.11,235000.0,43.3321,43.5261,43.2277,43.3545,235000.0
2015-01-07 11:30:00,58.15,58.15,57.8,57.96,424500.0,43.3843,43.3843,43.1232,43.2426,424500.0
2015-01-07 12:00:00,58.01,58.24,57.94,58.1,582000.0,43.2799,43.4515,43.2277,43.347,582000.0
2015-01-07 12:30:00,58.1,58.11,57.8,57.84,327500.0,43.347,43.3545,43.1232,43.1531,327500.0
2015-01-07 13:00:00,57.81,58.06,57.8,57.99,229000.0,43.1307,43.3172,43.1232,43.265,229000.0
2015-01-07 13:30:00,57.99,58.4,57.98,58.38,355500.0,43.265,43.5709,43.2575,43.5559,355500.0
2015-01-07 14:00:00,58.38,58.54,58.19,58.47,586000.0,43.5559,43.6753,43.4142,43.6231,586000.0
2015-01-07 14:30:00,58.43,58.44,58.17,58.27,383000.0,43.5932,43.6007,43.3993,43.4739,383000.0
2015-01-07 15:00:00,58.27,58.35,57.93,57.99,429000.0,43.4739,43.5336,43.2202,43.265,429000.0
2015-01-07 15:30:00,57.99,58.15,57.97,58.13,451000.0,43.265,43.3843,43.2501,43.3694,451000.0
2015-01-08 09:30:00,58.84,58.85,58.4,58.66,402000.0,43.8991,43.9066,43.5709,43.7648,402000.0
2015-01-08 10:00:00,58.69,58.86,58.53,58.63,187000.0,43.7872,43.9141,43.6679,43.7425,187000.0
2015-01-08 10:30:00,58.68,58.85,58.57,58.67,155000.0,43.7798,43.9066,43.6977,43.7723,155000.0
2015-01-08 11:00:00,58.73,58.93,58.69,58.8,109500.0,43.8171,43.9663,43.7872,43.8693,109500.0
2015-01-08 11:30:00,58.8,58.88,58.57,58.67,193500.0,43.8693,43.929,43.6977,43.7723,193500.0
2015-01-08 12:00:00,58.68,58.84,58.57,58.61,143000.0,43.7798,43.8991,43.6977,43.7275,143000.0
2015-01-08 12:30:00,58.61,58.61,58.27,58.33,137500.0,43.7275,43.7275,43.4739,43.5186,137500.0
2015-01-08 13:00:00,58.4,58.44,58.21,58.31,112000.0,43.5709,43.6007,43.4291,43.5037,112000.0
2015-01-08 13:30:00,58.29,58.43,58.21,58.23,129500.0,43.4888,43.5932,43.4291,43.444,129500.0
2015-01-08 14:00:00,58.23,58.29,58.06,58.25,107000.0,43.444,43.4888,43.3172,43.459,107000.0
2015-01-08 14:30:00,58.27,58.56,58.23,58.51,97000.0,43.4739,43.6902,43.444,43.6529,97000.0
2015-01-08 15:00:00,58.55,58.64,58.47,58.57,105500.0,43.6828,43.7499,43.6231,43.6977,105500.0
2015-01-08 15:30:00,58.59,59.03,58.56,58.91,762500.0,43.7126,44.0409,43.6902,43.9514,762500.0
2015-01-09 09:30:00,59.05,59.38,58.85,59.18,276500.0,44.0558,44.302,43.9066,44.1528,276500.0
2015-01-09 10:00:00,59.19,59.37,59.12,59.22,111500.0,44.1603,44.2946,44.108,44.1826,111500.0
2015-01-09 10:30:00,59.27,59.38,59.04,59.32,102000.0,44.22,44.302,44.0484,44.2573,102000.0
2015-01-09 11:00:00,59.29,59.33,58.91,59.19,227500.0,44.2349,44.2647,43.9514,44.1603,227500.0
2015-01-09 11:30:00,59.06,59.63,59.05,59.61,322000.0,44.0633,44.4885,44.0558,44.4736,322000.0
2015-01-09 12:00:00,59.57,59.78,59.5,59.6,167000.0,44.4438,44.6004,44.3915,44.4662,167000.0
2015-01-09 12:30:00,59.57,59.62,59.37,59.49,200000.0,44.4438,44.4811,44.2946,44.3841,200000.0
2015-01-09 13:00:00,59.46,59.61,59.3,59.45,131000.0,44.3617,44.4736,44.2423,44.3542,131000.0
2015-01-09 13:30:00,59.44,59.61,59.33,59.52,404000.0,44.3468,44.4736,44.2647,44.4065,404000.0
2015-01-09 14:00:00,59.5,59.88,59.45,59.82,418000.0,44.3915,44.6751,44.3542,44.6303,418000.0
2015-01-09 14:30:00,59.81,59.87,59.56,59.56,185000.0,44.6228,44.6676,44.4363,44.4363,185000.0
2015-01-09 15:00:00,59.56,59.58,59.34,59.35,244000.0,44.4363,44.4512,44.2722,44.2796,244000.0
2015-01-09 15:30:00,59.34,59.52,59.32,59.45,412000.0,44.2722,44.4065,44.2573,44.3542,412000.0
2015-01-12 09:30:00,59.15,59.42,58.2,58.44,463000.0,44.1304,44.3319,43.4216,43.6007,463000.0
2015-01-12 10:00:00,58.55,59.16,58.39,59.01,241500.0,43.6828,44.1379,43.5634,44.026,241500.0
2015-01-12 10:30:00,58.93,59.5,58.88,59.5,201000.0,43.9663,44.3915,43.929,44.3915,201000.0
2015-01-12 11:00:00,59.5,59.66,59.3,59.55,342500.0,44.3915,44.5109,44.2423,44.4289,342500.0
2015-01-12 11:30:00,59.45,59.6,59.3,59.52,320000.0,44.3542,44.4662,44.2423,44.4065,320000.0
2015-01-12 12:00:00,59.56,59.73,59.33,59.41,268000.0,44.4363,44.5631,44.2647,44.3244,268000.0
2015-01-12 12:30:00,59.44,59.67,59.35,59.6,181000.0,44.3468,44.5184,44.2796,44.4662,181000.0
2015-01-12 13:00:00,59.61,59.7,59.54,59.69,257500.0,44.4736,44.5408,44.4214,44.5333,257500.0
2015-01-12 13:30:00,59.66,60.16,59.66,60.07,325000.0,44.5109,44.884,44.5109,44.8168,325000.0
2015-01-12 14:00:00,60.11,60.11,59.68,59.73,200500.0,44.8467,44.8467,44.5258,44.5631,200500.0
2015-01-12 14:30:00,59.69,59.74,59.53,59.67,253500.0,44.5333,44.5706,44.4139,44.5184,253500.0
2015-01-12 15:00:00,59.64,59.72,59.49,59.51,296500.0,44.496,44.5557,44.3841,44.399,296500.0
2015-01-12 15:30:00,59.51,59.71,59.42,59.56,716000.0,44.399,44.5482,44.3319,44.4363,716000.0
2015-01-13 09:30:00,59.91,60.04,59.52,60.04,363000.0,44.6974,44.7944,44.4065,44.7944,363000.0
2015-01-13 10:00:00,60.04,60.25,59.89,59.97,440000.0,44.7944,44.9511,44.6825,44.7422,440000.0
2015-01-13 10:30:00,59.97,60.24,59.95,60.18,248500.0,44.7422,44.9436,44.7273,44.8989,248500.0
2015-01-13 11:00:00,60.2,60.46,60.2,60.42,195500.0,44.9138,45.1078,44.9138,45.0779,195500.0
2015-01-13 11:30:00,60.44,60.62,60.4,60.45,288500.0,45.0929,45.2272,45.063,45.1003,288500.0
2015-01-13 12:00:00,60.4,60.48,60.15,60.32,157000.0,45.063,45.1227,44.8765,45.0033,157000.0
2015-01-13 12:30:00,60.33,60.38,60.2,60.38,122500.0,45.0108,45.0481,44.9138,45.0481,122500.0
2015-01-13 13:00:00,60.35,60.37,59.87,59.89,172500.0,45.0257,45.0406,44.6676,44.6825,172500.0
2015-01-13 13:30:00,59.88,59.93,59.21,59.54,333500.0,44.6751,44.7124,44.1752,44.4214,333500.0
2015-01-13 14:00:00,59.55,59.55,59.0,59.36,378000.0,44.4289,44.4289,44.0185,44.2871,378000.0
2015-01-13 14:30:00,59.36,59.75,59.36,59.37,277000.0,44.2871,44.5781,44.2871,44.2946,277000.0
2015-01-13 15:00:00,59.38,59.61,59.31,59.49,283000.0,44.302,44.4736,44.2498,44.3841,283000.0
2015-01-13 15:30:00,59.51,59.96,59.51,59.84,392500.0,44.399,44.7347,44.399,44.6452,392500.0
2015-01-14 09:30:00,59.21,59.68,58.34,58.34,383500.0,44.1752,44.5258,43.5261,43.5261,383500.0
2015-01-14 10:00:00,58.38,59.04,58.29,58.79,203500.0,43.5559,44.0484,43.4888,43.8618,203500.0
2015-01-14 10:30:00,58.79,58.89,58.45,58.47,449500.0,43.8618,43.9364,43.6082,43.6231,449500.0
2015-01-14 11:00:00,58.45,58.48,58.31,58.32,387500.0,43.6082,43.6305,43.5037,43.5112,387500.0
2015-01-14 11:30:00,58.33,58.67,58.21,58.35,245500.0,43.5186,43.7723,43.4291,43.5336,245500.0
2015-01-14 12:00:00,58.4,58.4,57.75,57.86,212500.0,43.5709,43.5709,43.0859,43.168,212500.0
2015-01-14 12:30:00,57.86,58.03,57.78,57.91,130000.0,43.168,43.2948,43.1083,43.2053,130000.0
2015-01-14 13:00:00,57.95,57.96,57.5,57.5,161000.0,43.2351,43.2426,42.8994,42.8994,161000.0
2015-01-14 13:30:00,57.47,57.53,57.2,57.3,483000.0,42.877,42.9218,42.6756,42.7502,483000.0
2015-01-14 14:00:00,57.3,58.17,57.27,58.17,341500.0,42.7502,43.3993,42.7278,43.3993,341500.0
2015-01-14 14:30:00,58.12,58.32,57.93,57.94,257500.0,43.362,43.5112,43.2202,43.2277,257500.0
2015-01-14 15:00:00,57.97,58.2,57.87,58.18,425000.0,43.2501,43.4216,43.1754,43.4067,425000.0
2015-01-14 15:30:00,58.17,58.24,57.78,57.8,722500.0,43.3993,43.4515,43.1083,43.1232,722500.0
2015-01-15 09:30:00,58.68,58.82,58.05,58.25,381500.0,43.7798,43.8842,43.3097,43.459,381500.0
2015-01-15 10:00:00,58.19,58.97,58.03,58.9,362000.0,43.4142,43.9961,43.2948,43.9439,362000.0
2015-01-15 10:30:00,58.97,59.24,58.09,58.33,468000.0,43.9961,44.1976,43.3396,43.5186,468000.0
2015-01-15 11:00:00,58.35,58.53,58.08,58.1,401500.0,43.5336,43.6679,43.3321,43.347,401500.0
2015-01-15 11:30:00,58.07,58.51,58.0,58.33,122500.0,43.3247,43.6529,43.2724,43.5186,122500.0
2015-01-15 12:00:00,58.37,58.39,58.02,58.14,167000.0,43.5485,43.5634,43.2874,43.3769,167000.0
2015-01-15 12:30:00,58.16,58.27,58.0,58.01,296500.0,43.3918,43.4739,43.2724,43.2799,296500.0
2015-01-15 13:00:00,57.96,58.15,57.78,57.8,306500.0,43.2426,43.3843,43.1083,43.1232,306500.0
2015-01-15 13:30:00,57.82,57.93,57.75,57.77,206500.0,43.1381,43.2202,43.0859,43.1008,206500.0
2015-01-15 14:00:00,57.78,57.91,57.6,57.8,656500.0,43.1083,43.2053,42.974,43.1232,656500.0
2015-01-15 14:30:00,57.8,58.25,57.7,58.17,720000.0,43.1232,43.459,43.0486,43.3993,720000.0
2015-01-15 15:00:00,58.2,58.21,57.81,58.04,396000.0,43.4216,43.4291,43.1307,43.3023,396000.0
2015-01-15 15:30:00,58.06,58.11,57.66,57.7,600000.0,43.3172,43.3545,43.0188,43.0486,600000.0
2015-01-16 09:30:00,58.0,58.24,57.88,57.9,374500.0,43.2724,43.4515,43.1829,43.1978,374500.0
2015-01-16 10:00:00,57.96,58.08,57.69,57.94,191500.0,43.2426,43.3321,43.0411,43.2277,191500.0
2015-01-16 10:30:00,57.98,58.15,57.88,58.11,163000.0,43.2575,43.3843,43.1829,43.3545,163000.0
2015-01-16 11:00:00,58.12,58.17,57.74,57.84,137500.0,43.362,43.3993,43.0785,43.1531,137500.0
2015-01-16 11:30:00,57.84,58.19,57.81,57.94,191000.0,43.1531,43.4142,43.1307,43.2277,191000.0
2015-01-16 12:00:00,57.97,58.1,57.9,57.99,68500.0,43.2501,43.347,43.1978,43.265,68500.0
2015-01-16 12:30:00,57.99,58.31,57.99,58.22,257500.0,43.265,43.5037,43.265,43.4366,257500.0
2015-01-16 13:00:00,58.26,58.32,58.18,58.24,68000.0,43.4664,43.5112,43.4067,43.4515,68000.0
2015-01-16 13:30:00,58.27,58.64,58.26,58.49,290000.0,43.4739,43.7499,43.4664,43.638,290000.0
2015-01-16 14:00:00,58.49,58.8,58.43,58.78,138500.0,43.638,43.8693,43.5932,43.8544,138500.0
2015-01-16 14:30:00,58.72,58.72,58.55,58.63,83500.0,43.8096,43.8096,43.6828,43.7425,83500.0
2015-01-16 15:00:00,58.63,59.18,58.55,59.14,254000.0,43.7425,44.1528,43.6828,44.123,254000.0
2015-01-16 15:30:00,59.14,59.61,59.11,59.54,1259500.0,44.123,44.4736,44.1006,44.4214,1259500.0
2015-01-20 09:30:00,60.55,61.12,59.68,60.22,834000.0,45.1749,45.6002,44.5258,44.9287,834000.0
2015-01-20 10:00:00,60.26,60.56,60.02,60.34,350000.0,44.9586,45.1824,44.7795,45.0183,350000.0
2015-01-20 10:30:00,60.36,60.36,60.08,60.18,217500.0,45.0332,45.0332,44.8243,44.8989,217500.0
2015-01-20 11:00:00,60.16,60.55,60.07,60.45,262000.0,44.884,45.1749,44.8168,45.1003,262000.0
2015-01-20 11:30:00,60.45,60.66,60.37,60.63,345000.0,45.1003,45.257,45.0406,45.2346,345000.0
2015-01-20 12:00:00,60.53,61.28,60.47,61.2,480000.0,45.16,45.7196,45.1152,45.6599,480000.0
2015-01-20 12:30:00,61.2,61.25,60.67,60.81,294500.0,45.6599,45.6972,45.2645,45.3689,294500.0
2015-01-20 13:00:00,60.81,60.94,60.38,60.86,355500.0,45.3689,45.4659,45.0481,45.4062,355500.0
2015-01-20 13:30:00,60.85,61.06,60.84,60.89,181500.0,45.3988,45.5554,45.3913,45.4286,181500.0
2015-01-20 14:00:00,60.92,61.05,60.64,60.65,191500.0,45.451,45.548,45.2421,45.2495,191500.0
2015-01-20 14:30:00,60.67,60.85,60.67,60.8,230500.0,45.2645,45.3988,45.2645,45.3614,230500.0
2015-01-20 15:00:00,60.8,60.87,60.6,60.67,279000.0,45.3614,45.4137,45.2122,45.2645,279000.0
2015-01-20 15:30:00,60.67,60.7,60.53,60.65,399000.0,45.2645,45.2868,45.16,45.2495,399000.0
2015-01-21 09:30:00,60.66,60.81,60.01,60.66,204500.0,45.257,45.3689,44.772,45.257,204500.0
2015-01-21 10:00:00,60.51,60.73,60.25,60.44,148000.0,45.1451,45.3092,44.9511,45.0929,148000.0
2015-01-21 10:30:00,60.42,60.51,60.09,60.34,155000.0,45.0779,45.1451,44.8317,45.0183,155000.0
2015-01-21 11:00:00,60.39,60.4,60.0,60.1,97000.0,45.0556,45.063,44.7646,44.8392,97000.0
2015-01-21 11:30:00,60.06,60.34,59.96,60.34,69500.0,44.8094,45.0183,44.7347,45.0183,69500.0
2015-01-21 12:00:00,60.35,60.47,60.32,60.39,68500.0,45.0257,45.1152,45.0033,45.0556,68500.0
2015-01-21 12:30:00,60.46,60.47,60.24,60.29,42000.0,45.1078,45.1152,44.9436,44.9809,42000.0
2015-01-21 13:00:00,60.2,60.33,60.1,60.12,49000.0,44.9138,45.0108,44.8392,44.8541,49000.0
2015-01-21 13:30:00,60.08,60.26,60.04,60.1,64500.0,44.8243,44.9586,44.7944,44.8392,64500.0
2015-01-21 14:00:00,60.03,60.12,60.01,60.05,87000.0,44.787,44.8541,44.772,44.8019,87000.0
2015-01-21 14:30:00,60.08,60.23,60.03,60.21,76000.0,44.8243,44.9362,44.787,44.9213,76000.0
2015-01-21 15:00:00,60.26,60.38,60.16,60.27,85500.0,44.9586,45.0481,44.884,44.966,85500.0
2015-01-21 15:30:00,60.33,60.48,60.31,60.44,245500.0,45.0108,45.1227,44.9959,45.0929,245500.0
2015-01-22 09:30:00,60.8,61.15,60.4,60.65,175000.0,45.3614,45.6226,45.063,45.2495,175000.0
2015-01-22 10:00:00,60.68,60.96,60.56,60.82,226000.0,45.2719,45.4808,45.1824,45.3764,226000.0
2015-01-22 10:30:00,60.88,60.97,60.66,60.8,143500.0,45.4211,45.4883,45.257,45.3614,143500.0
2015-01-22 11:00:00,60.76,60.82,60.6,60.72,53500.0,45.3316,45.3764,45.2122,45.3018,53500.0
2015-01-22 11:30:00,60.73,60.83,60.58,60.71,63000.0,45.3092,45.3838,45.1973,45.2943,63000.0
2015-01-22 12:00:00,60.71,60.88,60.71,60.75,187500.0,45.2943,45.4211,45.2943,45.3241,187500.0
2015-01-22 12:30:00,60.75,60.8,60.65,60.68,68500.0,45.3241,45.3614,45.2495,45.2719,68500.0
2015-01-22 13:00:00,60.72,60.8,60.64,60.68,52500.0,45.3018,45.3614,45.2421,45.2719,52500.0
2015-01-22 13:30:00,60.73,60.8,60.69,60.77,65000.0,45.3092,45.3614,45.2794,45.3391,65000.0
2015-01-22 14:00:00,60.77,60.8,60.68,60.75,103500.0,45.3391,45.3614,45.2719,45.3241,103500.0
2015-01-22 14:30:00,60.78,61.23,60.78,61.23,95000.0,45.3465,45.6823,45.3465,45.6823,95000.0
2015-01-22 15:00:00,61.2,61.36,61.14,61.18,216000.0,45.6599,45.7792,45.6151,45.645,216000.0
2015-01-22 15:30:00,61.21,61.51,61.2,61.45,716000.0,45.6673,45.8912,45.6599,45.8464,716000.0
2015-01-23 09:30:00,61.42,61.59,60.86,61.01,181500.0,45.824,45.9508,45.4062,45.5181,181500.0
2015-01-23 10:00:00,60.88,61.11,60.73,60.76,280000.0,45.4211,45.5927,45.3092,45.3316,280000.0
2015-01-23 10:30:00,60.74,60.8,60.56,60.71,280500.0,45.3167,45.3614,45.1824,45.2943,280500.0
2015-01-23 11:00:00,60.69,60.76,60.56,60.62,430500.0,45.2794,45.3316,45.1824,45.2272,430500.0
2015-01-23 11:30:00,60.63,60.68,60.52,60.68,177000.0,45.2346,45.2719,45.1525,45.2719,177000.0
2015-01-23 12:00:00,60.69,60.9,60.65,60.9,219500.0,45.2794,45.4361,45.2495,45.4361,219500.0
2015-01-23 12:30:00,60.87,60.9,60.56,60.56,123500.0,45.4137,45.4361,45.1824,45.1824,123500.0
2015-01-23 13:00:00,60.52,60.57,60.29,60.35,93000.0,45.1525,45.1898,44.9809,45.0257,93000.0
2015-01-23 13:30:00,60.38,60.68,60.38,60.4,165500.0,45.0481,45.2719,45.0481,45.063,165500.0
2015-01-23 14:00:00,60.44,60.53,60.4,60.51,56000.0,45.0929,45.16,45.063,45.1451,56000.0
2015-01-23 14:30:00,60.54,60.54,60.41,60.49,64500.0,45.1675,45.1675,45.0705,45.1302,64500.0
2015-01-23 15:00:00,60.47,60.49,60.37,60.4,47500.0,45.1152,45.1302,45.0406,45.063,47500.0
2015-01-23 15:30:00,60.49,60.49,60.32,60.35,159500.0,45.1302,45.1302,45.0033,45.0257,159500.0
2015-01-26 09:30:00,60.18,60.5,59.92,60.5,108500.0,44.8989,45.1376,44.7049,45.1376,108500.0
2015-01-26 10:00:00,60.45,60.81,60.44,60.73,141000.0,45.1003,45.3689,45.0929,45.3092,141000.0
2015-01-26 10:30:00,60.71,60.95,60.58,60.58,170000.0,45.2943,45.4734,45.1973,45.1973,170000.0
2015-01-26 11:00:00,60.6,60.72,60.43,60.5,64000.0,45.2122,45.3018,45.0854,45.1376,64000.0
2015-01-26 11:30:00,60.5,60.53,60.34,60.53,36000.0,45.1376,45.16,45.0183,45.16,36000.0
2015-01-26 12:00:00,60.53,60.7,60.36,60.61,65000.0,45.16,45.2868,45.0332,45.2197,65000.0
2015-01-26 12:30:00,60.59,60.68,60.55,60.6,63500.0,45.2048,45.2719,45.1749,45.2122,63500.0
2015-01-26 13:00:00,60.57,60.59,60.46,60.48,30500.0,45.1898,45.2048,45.1078,45.1227,30500.0
2015-01-26 13:30:00,60.49,60.66,60.46,60.63,98000.0,45.1302,45.257,45.1078,45.2346,98000.0
2015-01-26 14:00:00,60.62,60.69,60.58,60.62,63500.0,45.2272,45.2794,45.1973,45.2272,63500.0
2015-01-26 14:30:00,60.59,60.77,60.59,60.66,103500.0,45.2048,45.3391,45.2048,45.257,103500.0
2015-01-26 15:00:00,60.65,60.65,60.53,60.57,83000.0,45.2495,45.2495,45.16,45.1898,83000.0
2015-01-26 15:30:00,60.58,60.82,60.58,60.77,116000.0,45.1973,45.3764,45.1973,45.3391,116000.0
2015-01-27 09:30:00,60.4,60.8,60.37,60.49,90500.0,45.063,45.3614,45.0406,45.1302,90500.0
2015-01-27 10:00:00,60.47,61.09,60.3,60.99,279000.0,45.1152,45.5778,44.9884,45.5032,279000.0
2015-01-27 10:30:00,60.94,61.0,60.69,60.74,328500.0,45.4659,45.5107,45.2794,45.3167,328500.0
2015-01-27 11:00:00,60.75,61.03,60.75,61.03,142000.0,45.3241,45.533,45.3241,45.533,142000.0
2015-01-27 11:30:00,61.05,61.28,61.02,61.15,110000.0,45.548,45.7196,45.5256,45.6226,110000.0
2015-01-27 12:00:00,61.19,61.28,61.15,61.27,69500.0,45.6524,45.7196,45.6226,45.7121,69500.0
2015-01-27 12:30:00,61.25,61.4,61.11,61.29,161000.0,45.6972,45.8091,45.5927,45.727,161000.0
2015-01-27 13:00:00,61.31,61.47,61.25,61.42,140500.0,45.7419,45.8613,45.6972,45.824,140500.0
2015-01-27 13:30:00,61.46,61.46,61.14,61.27,271500.0,45.8539,45.8539,45.6151,45.7121,271500.0
2015-01-27 14:00:00,61.28,61.49,61.24,61.4,166000.0,45.7196,45.8762,45.6897,45.8091,166000.0
2015-01-27 14:30:00,61.42,61.66,61.38,61.47,88000.0,45.824,46.0031,45.7942,45.8613,88000.0
2015-01-27 15:00:00,61.47,61.52,61.06,61.1,102500.0,45.8613,45.8986,45.5554,45.5853,102500.0
2015-01-27 15:30:00,61.1,61.47,61.07,61.24,275000.0,45.5853,45.8613,45.5629,45.6897,275000.0
2015-01-28 09:30:00,61.66,61.66,60.85,60.95,144000.0,46.0031,46.0031,45.3988,45.4734,144000.0
2015-01-28 10:00:00,60.9,61.3,60.9,60.95,132500.0,45.4361,45.7345,45.4361,45.4734,132500.0
2015-01-28 10:30:00,60.95,60.98,60.71,60.71,67000.0,45.4734,45.4957,45.2943,45.2943,67000.0
2015-01-28 11:00:00,60.71,60.87,60.64,60.76,41000.0,45.2943,45.4137,45.2421,45.3316,41000.0
2015-01-28 11:30:00,60.78,60.91,60.77,60.79,26500.0,45.3465,45.4435,45.3391,45.354,26500.0
2015-01-28 12:00:00,60.85,61.05,60.81,61.05,20500.0,45.3988,45.548,45.3689,45.548,20500.0
2015-01-28 12:30:00,60.97,60.97,60.74,60.79,28000.0,45.4883,45.4883,45.3167,45.354,28000.0
2015-01-28 13:00:00,60.8,60.92,60.78,60.82,59500.0,45.3614,45.451,45.3465,45.3764,59500.0
2015-01-28 13:30:00,60.85,60.89,60.73,60.73,27500.0,45.3988,45.4286,45.3092,45.3092,27500.0
2015-01-28 14:00:00,60.83,61.05,60.6,60.6,74000.0,45.3838,45.548,45.2122,45.2122,74000.0
2015-01-28 14:30:00,60.6,60.75,60.44,60.61,70500.0,45.2122,45.3241,45.0929,45.2197,70500.0
2015-01-28 15:00:00,60.59,60.73,60.34,60.39,73000.0,45.2048,45.3092,45.0183,45.0556,73000.0
2015-01-28 15:30:00,60.39,60.39,60.13,60.19,178000.0,45.0556,45.0556,44.8616,44.9063,178000.0
2015-01-29 09:30:00,60.32,60.8,60.0,60.29,80500.0,45.0033,45.3614,44.7646,44.9809,80500.0
2015-01-29 10:00:00,60.31,60.42,60.08,60.22,93000.0,44.9959,45.0779,44.8243,44.9287,93000.0
2015-01-29 10:30:00,60.09,60.23,59.56,59.96,200000.0,44.8317,44.9362,44.4363,44.7347,200000.0
2015-01-29 11:00:00,59.95,60.07,59.78,59.92,131500.0,44.7273,44.8168,44.6004,44.7049,131500.0
2015-01-29 11:30:00,59.92,60.49,59.88,60.47,97000.0,44.7049,45.1302,44.6751,45.1152,97000.0
2015-01-29 12:00:00,60.48,60.84,60.43,60.84,113500.0,45.1227,45.3913,45.0854,45.3913,113500.0
2015-01-29 12:30:00,60.81,60.83,60.42,60.45,63500.0,45.3689,45.3838,45.0779,45.1003,63500.0
2015-01-29 13:00:00,60.42,60.57,60.33,60.56,43500.0,45.0779,45.1898,45.0108,45.1824,43500.0
2015-01-29 13:30:00,60.58,60.94,60.5,60.85,87000.0,45.1973,45.4659,45.1376,45.3988,87000.0
2015-01-29 14:00:00,60.87,61.06,60.8,61.01,176000.0,45.4137,45.5554,45.3614,45.5181,176000.0
2015-01-29 14:30:00,61.02,61.09,60.86,60.96,238500.0,45.5256,45.5778,45.4062,45.4808,238500.0
2015-01-29 15:00:00,60.96,61.29,60.9,61.19,309500.0,45.4808,45.727,45.4361,45.6524,309500.0
2015-01-29 15:30:00,61.22,61.4,61.2,61.37,431000.0,45.6748,45.8091,45.6599,45.7867,431000.0
2015-01-30 09:30:00,60.75,61.45,60.62,61.13,152000.0,45.3241,45.8464,45.2272,45.6077,152000.0
2015-01-30 10:00:00,61.13,61.18,60.88,61.12,75000.0,45.6077,45.645,45.4211,45.6002,75000.0
2015-01-30 10:30:00,61.09,61.6,60.92,61.32,96500.0,45.5778,45.9583,45.451,45.7494,96500.0
2015-01-30 11:00:00,61.33,61.52,61.01,61.31,126000.0,45.7569,45.8986,45.5181,45.7419,126000.0
2015-01-30 11:30:00,61.34,61.49,61.26,61.49,60500.0,45.7643,45.8762,45.7046,45.8762,60500.0
2015-01-30 12:00:00,61.51,61.69,61.5,61.58,50500.0,45.8912,46.0255,45.8837,45.9434,50500.0
2015-01-30 12:30:00,61.59,61.63,61.41,61.49,67500.0,45.9508,45.9807,45.8166,45.8762,67500.0
2015-01-30 13:00:00,61.49,61.52,61.26,61.47,29500.0,45.8762,45.8986,45.7046,45.8613,29500.0
2015-01-30 13:30:00,61.46,61.75,61.38,61.7,74000.0,45.8539,46.0702,45.7942,46.0329,74000.0
2015-01-30 14:00:00,61.7,62.07,61.68,62.05,130000.0,46.0329,46.309,46.018,46.294,130000.0
2015-01-30 14:30:00,62.08,62.12,61.42,61.44,103500.0,46.3164,46.3463,45.824,45.8389,103500.0
2015-01-30 15:00:00,61.47,61.59,61.18,61.29,183500.0,45.8613,45.9508,45.645,45.727,183500.0
2015-01-30 15:30:00,61.27,61.36,60.98,61.04,378000.0,45.7121,45.7792,45.4957,45.5405,378000.0
2015-02-02 09:30:00,61.49,61.49,61.11,61.27,98000.0,45.8762,45.8762,45.5927,45.7121,98000.0
2015-02-02 10:00:00,61.1,61.13,60.75,61.02,101500.0,45.5853,45.6077,45.3241,45.5256,101500.0
2015-02-02 10:30:00,60.98,61.31,60.8,61.24,58000.0,45.4957,45.7419,45.3614,45.6897,58000.0
2015-02-02 11:00:00,61.21,61.51,61.11,61.21,93000.0,45.6673,45.8912,45.5927,45.6673,93000.0
2015-02-02 11:30:00,61.22,61.6,61.18,61.24,64000.0,45.6748,45.9583,45.645,45.6897,64000.0
2015-02-02 12:00:00,61.32,61.32,61.08,61.08,43000.0,45.7494,45.7494,45.5703,45.5703,43000.0
2015-02-02 12:30:00,61.06,61.17,60.72,60.73,56000.0,45.5554,45.6375,45.3018,45.3092,56000.0
2015-02-02 13:00:00,60.69,60.77,60.56,60.59,80000.0,45.2794,45.3391,45.1824,45.2048,80000.0
2015-02-02 13:30:00,60.6,60.65,59.91,60.25,302500.0,45.2122,45.2495,44.6974,44.9511,302500.0
2015-02-02 14:00:00,60.28,60.6,60.2,60.6,130500.0,44.9735,45.2122,44.9138,45.2122,130500.0
2015-02-02 14:30:00,60.59,60.62,60.37,60.53,100000.0,45.2048,45.2272,45.0406,45.16,100000.0
2015-02-02 15:00:00,60.53,60.73,60.44,60.69,196000.0,45.16,45.3092,45.0929,45.2794,196000.0
2015-02-02 15:30:00,60.67,61.02,60.65,60.91,272000.0,45.2645,45.5256,45.2495,45.4435,272000.0
2015-02-03 09:30:00,61.01,61.39,60.13,60.31,292500.0,45.5181,45.8016,44.8616,44.9959,292500.0
2015-02-03 10:00:00,60.32,60.49,59.86,60.41,408500.0,45.0033,45.1302,44.6601,45.0705,408500.0
2015-02-03 10:30:00,60.43,60.45,59.63,59.72,232000.0,45.0854,45.1003,44.4885,44.5557,232000.0
2015-02-03 11:00:00,59.67,60.02,59.61,59.96,227500.0,44.5184,44.7795,44.4736,44.7347,227500.0
2015-02-03 11:30:00,59.97,60.43,59.97,60.26,162000.0,44.7422,45.0854,44.7422,44.9586,162000.0
2015-02-03 12:00:00,60.23,60.46,60.14,60.15,102500.0,44.9362,45.1078,44.869,44.8765,102500.0
2015-02-03 12:30:00,60.14,60.62,59.99,60.54,218500.0,44.869,45.2272,44.7571,45.1675,218500.0
2015-02-03 13:00:00,60.49,60.78,60.42,60.77,85500.0,45.1302,45.3465,45.0779,45.3391,85500.0
2015-02-03 13:30:00,60.77,60.96,60.72,60.89,126000.0,45.3391,45.4808,45.3018,45.4286,126000.0
2015-02-03 14:00:00,60.89,60.96,60.6,60.63,93000.0,45.4286,45.4808,45.2122,45.2346,93000.0
2015-02-03 14:30:00,60.65,60.67,60.28,60.43,169500.0,45.2495,45.2645,44.9735,45.0854,169500.0
2015-02-03 15:00:00,60.49,60.53,60.07,60.13,265000.0,45.1302,45.16,44.8168,44.8616,265000.0
2015-02-03 15:30:00,60.13,60.3,60.08,60.16,689500.0,44.8616,44.9884,44.8243,44.884,689500.0
2015-02-04 09:30:00,59.83,60.26,59.38,60.26,278000.0,44.6378,44.9586,44.302,44.9586,278000.0
2015-02-04 10:00:00,60.28,60.37,59.76,60.07,304500.0,44.9735,45.0406,44.5855,44.8168,304500.0
2015-02-04 10:30:00,60.07,60.07,59.75,59.82,240000.0,44.8168,44.8168,44.5781,44.6303,240000.0
2015-02-04 11:00:00,59.81,59.82,59.45,59.45,359500.0,44.6228,44.6303,44.3542,44.3542,359500.0
2015-02-04 11:30:00,59.49,59.65,59.4,59.6,223500.0,44.3841,44.5035,44.3169,44.4662,223500.0
2015-02-04 12:00:00,59.56,59.83,59.5,59.5,154500.0,44.4363,44.6378,44.3915,44.3915,154500.0
2015-02-04 12:30:00,59.59,59.75,59.45,59.69,82000.0,44.4587,44.5781,44.3542,44.5333,82000.0
2015-02-04 13:00:00,59.62,59.99,59.61,59.98,110500.0,44.4811,44.7571,44.4736,44.7497,110500.0
2015-02-04 13:30:00,59.96,60.05,59.77,59.79,97000.0,44.7347,44.8019,44.593,44.6079,97000.0
2015-02-04 14:00:00,59.79,59.87,59.54,59.59,142500.0,44.6079,44.6676,44.4214,44.4587,142500.0
2015-02-04 14:30:00,59.6,59.72,59.47,59.49,206500.0,44.4662,44.5557,44.3692,44.3841,206500.0
2015-02-04 15:00:00,59.48,59.6,59.39,59.58,288000.0,44.3766,44.4662,44.3095,44.4512,288000.0
2015-02-04 15:30:00,59.57,59.78,59.24,59.41,548000.0,44.4438,44.6004,44.1976,44.3244,548000.0
2015-02-05 09:30:00,59.93,60.34,59.4,60.14,112500.0,44.7124,45.0183,44.3169,44.869,112500.0
2015-02-05 10:00:00,60.07,60.2,59.86,59.86,245000.0,44.8168,44.9138,44.6601,44.6601,245000.0
2015-02-05 10:30:00,59.86,59.99,59.79,59.92,83500.0,44.6601,44.7571,44.6079,44.7049,83500.0
2015-02-05 11:00:00,59.88,59.9,59.26,59.4,206000.0,44.6751,44.69,44.2125,44.3169,206000.0
2015-02-05 11:30:00,59.42,59.63,59.32,59.37,208000.0,44.3319,44.4885,44.2573,44.2946,208000.0
2015-02-05 12:00:00,59.38,59.5,59.31,59.44,161000.0,44.302,44.3915,44.2498,44.3468,161000.0
2015-02-05 12:30:00,59.42,59.7,59.41,59.53,142000.0,44.3319,44.5408,44.3244,44.4139,142000.0
2015-02-05 13:00:00,59.57,59.95,59.42,59.95,160000.0,44.4438,44.7273,44.3319,44.7273,160000.0
2015-02-05 13:30:00,59.94,60.36,59.93,60.03,398500.0,44.7198,45.0332,44.7124,44.787,398500.0
2015-02-05 14:00:00,60.06,60.07,59.8,59.84,130500.0,44.8094,44.8168,44.6154,44.6452,130500.0
2015-02-05 14:30:00,59.88,59.93,59.74,59.92,129000.0,44.6751,44.7124,44.5706,44.7049,129000.0
2015-02-05 15:00:00,59.92,59.93,59.77,59.93,138000.0,44.7049,44.7124,44.593,44.7124,138000.0
2015-02-05 15:30:00,59.92,59.99,59.84,59.87,341500.0,44.7049,44.7571,44.6452,44.6676,341500.0
2015-02-06 09:30:00,59.96,59.96,58.81,58.97,385000.0,44.7347,44.7347,43.8768,43.9961,385000.0
2015-02-06 10:00:00,58.97,59.11,58.72,58.73,375500.0,43.9961,44.1006,43.8096,43.8171,375500.0
2015-02-06 10:30:00,58.7,58.89,58.56,58.56,194000.0,43.7947,43.9364,43.6902,43.6902,194000.0
2015-02-06 11:00:00,58.56,58.67,58.45,58.48,207500.0,43.6902,43.7723,43.6082,43.6305,207500.0
2015-02-06 11:30:00,58.48,58.74,58.4,58.59,300500.0,43.6305,43.8245,43.5709,43.7126,300500.0
2015-02-06 12:00:00,58.6,59.0,58.56,58.95,142000.0,43.7201,44.0185,43.6902,43.9812,142000.0
2015-02-06 12:30:00,58.93,59.15,58.93,59.07,217500.0,43.9663,44.1304,43.9663,44.0707,217500.0
2015-02-06 13:00:00,59.07,59.12,58.7,58.73,83500.0,44.0707,44.108,43.7947,43.8171,83500.0
2015-02-06 13:30:00,58.73,59.09,58.71,59.02,271500.0,43.8171,44.0857,43.8021,44.0334,271500.0
2015-02-06 14:00:00,58.98,59.09,58.9,59.0,78500.0,44.0036,44.0857,43.9439,44.0185,78500.0
2015-02-06 14:30:00,59.03,59.37,58.99,59.33,134500.0,44.0409,44.2946,44.011,44.2647,134500.0
2015-02-06 15:00:00,59.32,59.32,59.02,59.15,305000.0,44.2573,44.2573,44.0334,44.1304,305000.0
2015-02-06 15:30:00,59.15,59.35,59.09,59.32,401000.0,44.1304,44.2796,44.0857,44.2573,401000.0
2015-02-09 09:30:00,58.98,59.39,58.8,59.05,232000.0,44.0036,44.3095,43.8693,44.0558,232000.0
2015-02-09 10:00:00,59.01,59.24,58.94,59.24,106500.0,44.026,44.1976,43.9737,44.1976,106500.0
2015-02-09 10:30:00,59.19,59.5,59.19,59.44,216500.0,44.1603,44.3915,44.1603,44.3468,216500.0
2015-02-09 11:00:00,59.41,59.72,59.41,59.72,96500.0,44.3244,44.5557,44.3244,44.5557,96500.0
2015-02-09 11:30:00,59.7,59.71,59.51,59.51,54000.0,44.5408,44.5482,44.399,44.399,54000.0
2015-02-09 12:00:00,59.51,59.53,59.05,59.13,67000.0,44.399,44.4139,44.0558,44.1155,67000.0
2015-02-09 12:30:00,59.17,59.4,59.12,59.28,79500.0,44.1453,44.3169,44.108,44.2274,79500.0
2015-02-09 13:00:00,59.28,59.37,59.23,59.31,46500.0,44.2274,44.2946,44.1901,44.2498,46500.0
2015-02-09 13:30:00,59.29,59.32,59.2,59.32,40000.0,44.2349,44.2573,44.1677,44.2573,40000.0
2015-02-09 14:00:00,59.31,59.37,59.23,59.37,93000.0,44.2498,44.2946,44.1901,44.2946,93000.0
2015-02-09 14:30:00,59.34,59.47,59.23,59.23,149500.0,44.2722,44.3692,44.1901,44.1901,149500.0
2015-02-09 15:00:00,59.23,59.23,59.0,59.21,114500.0,44.1901,44.1901,44.0185,44.1752,114500.0
2015-02-09 15:30:00,59.23,59.5,59.11,59.42,506000.0,44.1901,44.3915,44.1006,44.3319,506000.0
2015-02-10 09:30:00,59.49,59.79,59.33,59.69,68500.0,44.3841,44.6079,44.2647,44.5333,68500.0
2015-02-10 10:00:00,59.64,60.03,59.64,59.89,129500.0,44.496,44.787,44.496,44.6825,129500.0
2015-02-10 10:30:00,59.8,59.8,59.16,59.28,209000.0,44.6154,44.6154,44.1379,44.2274,209000.0
2015-02-10 11:00:00,59.28,59.37,59.03,59.36,77000.0,44.2274,44.2946,44.0409,44.2871,77000.0
2015-02-10 11:30:00,59.35,59.6,59.31,59.35,87000.0,44.2796,44.4662,44.2498,44.2796,87000.0
2015-02-10 12:00:00,59.34,59.62,59.26,59.39,85000.0,44.2722,44.4811,44.2125,44.3095,85000.0
2015-02-10 12:30:00,59.39,59.46,59.35,59.37,68000.0,44.3095,44.3617,44.2796,44.2946,68000.0
2015-02-10 13:00:00,59.4,59.45,59.15,59.19,193500.0,44.3169,44.3542,44.1304,44.1603,193500.0
2015-02-10 13:30:00,59.15,59.15,58.66,58.68,211500.0,44.1304,44.1304,43.7648,43.7798,211500.0
2015-02-10 14:00:00,58.68,59.48,58.66,59.42,188000.0,43.7798,44.3766,43.7648,44.3319,188000.0
2015-02-10 14:30:00,59.43,59.8,59.35,59.75,151500.0,44.3393,44.6154,44.2796,44.5781,151500.0
2015-02-10 15:00:00,59.75,59.77,59.58,59.68,124500.0,44.5781,44.593,44.4512,44.5258,124500.0
2015-02-10 15:30:00,59.68,59.75,59.55,59.6,241500.0,44.5258,44.5781,44.4289,44.4662,241500.0
2015-02-11 09:30:00,59.73,60.16,59.55,59.88,336000.0,44.5631,44.884,44.4289,44.6751,336000.0
2015-02-11 10:00:00,59.88,59.9,59.64,59.68,419500.0,44.6751,44.69,44.496,44.5258,419500.0
2015-02-11 10:30:00,59.68,59.79,59.37,59.79,237000.0,44.5258,44.6079,44.2946,44.6079,237000.0
2015-02-11 11:00:00,59.76,59.85,59.71,59.74,213000.0,44.5855,44.6527,44.5482,44.5706,213000.0
2015-02-11 11:30:00,59.71,59.87,59.64,59.78,136500.0,44.5482,44.6676,44.496,44.6004,136500.0
2015-02-11 12:00:00,59.77,59.92,59.73,59.86,129500.0,44.593,44.7049,44.5631,44.6601,129500.0
2015-02-11 12:30:00,59.87,59.9,59.71,59.77,104000.0,44.6676,44.69,44.5482,44.593,104000.0
2015-02-11 13:00:00,59.78,59.83,59.59,59.78,144500.0,44.6004,44.6378,44.4587,44.6004,144500.0
2015-02-11 13:30:00,59.78,59.8,59.47,59.62,192000.0,44.6004,44.6154,44.3692,44.4811,192000.0
2015-02-11 14:00:00,59.66,59.74,59.54,59.59,162000.0,44.5109,44.5706,44.4214,44.4587,162000.0
2015-02-11 14:30:00,59.55,59.87,59.55,59.82,234500.0,44.4289,44.6676,44.4289,44.6303,234500.0
2015-02-11 15:00:00,59.85,59.96,59.76,59.9,51000.0,44.6527,44.7347,44.5855,44.69,51000.0
2015-02-11 15:30:00,59.89,59.9,59.65,59.74,193500.0,44.6825,44.69,44.5035,44.5706,193500.0
2015-02-12 09:30:00,59.9,60.21,59.5,60.21,111000.0,44.9115,45.1439,44.6116,45.1439,111000.0
2015-02-12 10:00:00,60.17,60.4,59.82,59.93,186500.0,45.1139,45.2864,44.8515,44.934,186500.0
2015-02-12 10:30:00,59.94,60.19,59.76,60.0,102500.0,44.9415,45.1289,44.8065,44.9865,102500.0
2015-02-12 11:00:00,60.02,60.34,59.99,60.16,148000.0,45.0015,45.2414,44.979,45.1064,148000.0
2015-02-12 11:30:00,60.14,60.22,59.96,60.18,223000.0,45.0915,45.1514,44.9565,45.1214,223000.0
2015-02-12 12:00:00,60.2,60.38,60.19,60.25,46000.0,45.1364,45.2714,45.1289,45.1739,46000.0
2015-02-12 12:30:00,60.27,60.3,60.15,60.17,24000.0,45.1889,45.2114,45.099,45.1139,24000.0
2015-02-12 13:00:00,60.15,60.18,59.99,60.15,70500.0,45.099,45.1214,44.979,45.099,70500.0
2015-02-12 13:30:00,60.18,60.25,60.07,60.12,61000.0,45.1214,45.1739,45.039,45.0765,61000.0
2015-02-12 14:00:00,60.17,60.37,60.17,60.25,70000.0,45.1139,45.2639,45.1139,45.1739,70000.0
2015-02-12 14:30:00,60.21,60.74,60.19,60.72,129500.0,45.1439,45.5413,45.1289,45.5263,129500.0
2015-02-12 15:00:00,60.71,60.8,60.46,60.5,190000.0,45.5188,45.5863,45.3314,45.3614,190000.0
2015-02-12 15:30:00,60.46,60.54,60.37,60.54,314000.0,45.3314,45.3914,45.2639,45.3914,314000.0
2015-02-13 09:30:00,60.49,60.84,60.49,60.83,153000.0,45.3539,45.6163,45.3539,45.6088,153000.0
2015-02-13 10:00:00,60.79,60.9,60.73,60.8,57500.0,45.5788,45.6613,45.5338,45.5863,57500.0
2015-02-13 10:30:00,60.74,60.75,60.54,60.6,102500.0,45.5413,45.5488,45.3914,45.4364,102500.0
2015-02-13 11:00:00,60.61,60.64,60.0,60.28,366500.0,45.4438,45.4663,44.9865,45.1964,366500.0
2015-02-13 11:30:00,60.25,60.48,60.14,60.21,142500.0,45.1739,45.3464,45.0915,45.1439,142500.0
2015-02-13 12:00:00,60.23,60.35,60.08,60.13,194000.0,45.1589,45.2489,45.0465,45.084,194000.0
2015-02-13 12:30:00,60.16,60.26,60.08,60.1,137000.0,45.1064,45.1814,45.0465,45.0615,137000.0
2015-02-13 13:00:00,60.1,60.29,60.05,60.14,78000.0,45.0615,45.2039,45.024,45.0915,78000.0
2015-02-13 13:30:00,60.14,60.17,60.02,60.11,91500.0,45.0915,45.1139,45.0015,45.069,91500.0
2015-02-13 14:00:00,60.13,60.26,60.0,60.06,244000.0,45.084,45.1814,44.9865,45.0315,244000.0
2015-02-13 14:30:00,60.09,60.41,60.08,60.38,208000.0,45.054,45.2939,45.0465,45.2714,208000.0
2015-02-13 15:00:00,60.37,60.37,60.22,60.28,115500.0,45.2639,45.2639,45.1514,45.1964,115500.0
2015-02-13 15:30:00,60.32,60.32,60.11,60.26,259500.0,45.2264,45.2264,45.069,45.1814,259500.0
2015-02-17 09:30:00,60.04,60.48,59.64,59.82,313500.0,45.0165,45.3464,44.7166,44.8515,313500.0
2015-02-17 10:00:00,59.89,59.89,59.64,59.66,275000.0,44.904,44.904,44.7166,44.7316,275000.0
2015-02-17 10:30:00,59.65,59.79,59.3,59.48,451000.0,44.7241,44.829,44.4616,44.5966,451000.0
2015-02-17 11:00:00,59.51,59.73,59.32,59.7,330500.0,44.6191,44.784,44.4766,44.7616,330500.0
2015-02-17 11:30:00,59.7,59.72,59.49,59.5,120000.0,44.7616,44.7765,44.6041,44.6116,120000.0
2015-02-17 12:00:00,59.59,59.9,59.49,59.89,305000.0,44.6791,44.9115,44.6041,44.904,305000.0
2015-02-17 12:30:00,59.81,60.02,59.73,59.87,216500.0,44.844,45.0015,44.784,44.889,216500.0
2015-02-17 13:00:00,59.86,59.93,59.62,59.64,198000.0,44.8815,44.934,44.7016,44.7166,198000.0
2015-02-17 13:30:00,59.67,59.75,59.53,59.7,113000.0,44.7391,44.799,44.6341,44.7616,113000.0
2015-02-17 14:00:00,59.71,59.72,59.52,59.6,123500.0,44.7691,44.7765,44.6266,44.6866,123500.0
2015-02-17 14:30:00,59.64,59.69,59.34,59.34,83000.0,44.7166,44.7541,44.4916,44.4916,83000.0
2015-02-17 15:00:00,59.39,59.7,59.36,59.67,216500.0,44.5291,44.7616,44.5066,44.7391,216500.0
2015-02-17 15:30:00,59.67,59.72,59.52,59.61,574000.0,44.7391,44.7765,44.6266,44.6941,574000.0
2015-02-18 09:30:00,58.32,59.98,58.25,58.57,1586500.0,43.7269,44.9715,43.6744,43.9143,1586500.0
2015-02-18 10:00:00,58.57,59.05,58.32,58.72,565500.0,43.9143,44.2742,43.7269,44.0268,565500.0
2015-02-18 10:30:00,58.72,58.9,58.48,58.76,348000.0,44.0268,44.1617,43.8468,44.0568,348000.0
2015-02-18 11:00:00,58.74,58.85,58.42,58.67,310500.0,44.0418,44.1242,43.8018,43.9893,310500.0
2015-02-18 11:30:00,58.67,58.82,58.4,58.82,203000.0,43.9893,44.1018,43.7868,44.1018,203000.0
2015-02-18 12:00:00,58.81,58.86,58.42,58.67,248500.0,44.0943,44.1317,43.8018,43.9893,248500.0
2015-02-18 12:30:00,58.66,59.09,58.64,58.97,126500.0,43.9818,44.3042,43.9668,44.2142,126500.0
2015-02-18 13:00:00,58.93,58.97,58.76,58.9,204000.0,44.1842,44.2142,44.0568,44.1617,204000.0
2015-02-18 13:30:00,58.89,59.05,58.84,58.84,221000.0,44.1542,44.2742,44.1167,44.1167,221000.0
2015-02-18 14:00:00,58.82,59.16,58.82,58.92,165500.0,44.1018,44.3567,44.1018,44.1767,165500.0
2015-02-18 14:30:00,58.92,59.08,58.89,58.95,147500.0,44.1767,44.2967,44.1542,44.1992,147500.0
2015-02-18 15:00:00,58.95,59.07,58.94,58.99,488000.0,44.1992,44.2892,44.1917,44.2292,488000.0
2015-02-18 15:30:00,59.02,59.24,58.95,59.21,636000.0,44.2517,44.4167,44.1992,44.3942,636000.0
2015-02-19 09:30:00,59.3,59.57,59.0,59.57,169000.0,44.4616,44.6641,44.2367,44.6641,169000.0
2015-02-19 10:00:00,59.58,60.16,59.55,60.0,265500.0,44.6716,45.1064,44.6491,44.9865,265500.0
2015-02-19 10:30:00,60.01,60.87,59.96,60.87,467000.0,44.994,45.6388,44.9565,45.6388,467000.0
2015-02-19 11:00:00,60.89,60.95,60.26,60.54,407500.0,45.6538,45.6988,45.1814,45.3914,407500.0
2015-02-19 11:30:00,60.54,61.22,60.47,61.08,189500.0,45.3914,45.9012,45.3389,45.7962,189500.0
2015-02-19 12:00:00,61.02,61.15,60.84,60.98,88500.0,45.7513,45.8487,45.6163,45.7213,88500.0
2015-02-19 12:30:00,60.93,60.98,60.63,60.66,95000.0,45.6838,45.7213,45.4588,45.4813,95000.0
2015-02-19 13:00:00,60.67,60.71,60.41,60.48,140000.0,45.4888,45.5188,45.2939,45.3464,140000.0
2015-02-19 13:30:00,60.49,61.17,60.49,61.16,166000.0,45.3539,45.8637,45.3539,45.8562,166000.0
2015-02-19 14:00:00,61.17,61.32,60.72,60.85,323500.0,45.8637,45.9762,45.5263,45.6238,323500.0
2015-02-19 14:30:00,60.81,60.91,60.7,60.83,171500.0,45.5938,45.6688,45.5113,45.6088,171500.0
2015-02-19 15:00:00,60.83,61.18,60.83,61.05,192000.0,45.6088,45.8712,45.6088,45.7737,192000.0
2015-02-19 15:30:00,61.05,61.09,60.65,60.9,465000.0,45.7737,45.8037,45.4738,45.6613,465000.0
2015-02-20 09:30:00,60.64,60.85,60.33,60.4,240500.0,45.4663,45.6238,45.2339,45.2864,240500.0
2015-02-20 10:00:00,60.34,60.78,60.19,60.7,240000.0,45.2414,45.5713,45.1289,45.5113,240000.0
2015-02-20 10:30:00,60.65,61.01,60.63,60.86,165500.0,45.4738,45.7438,45.4588,45.6313,165500.0
2015-02-20 11:00:00,60.88,61.2,60.86,61.13,106500.0,45.6463,45.8862,45.6313,45.8337,106500.0
2015-02-20 11:30:00,61.16,61.18,61.05,61.15,88000.0,45.8562,45.8712,45.7737,45.8487,88000.0
2015-02-20 12:00:00,61.13,61.18,61.05,61.1,60500.0,45.8337,45.8712,45.7737,45.8112,60500.0
2015-02-20 12:30:00,61.09,61.23,61.0,61.1,102500.0,45.8037,45.9087,45.7363,45.8112,102500.0
2015-02-20 13:00:00,61.13,61.16,61.0,61.15,81000.0,45.8337,45.8562,45.7363,45.8487,81000.0
2015-02-20 13:30:00,61.16,61.58,61.15,61.54,116000.0,45.8562,46.1711,45.8487,46.1411,116000.0
2015-02-20 14:00:00,61.53,61.59,61.5,61.56,94000.0,46.1336,46.1786,46.1111,46.1561,94000.0
2015-02-20 14:30:00,61.56,61.62,61.51,61.54,122000.0,46.1561,46.2011,46.1186,46.1411,122000.0
2015-02-20 15:00:00,61.57,61.69,61.55,61.62,212000.0,46.1636,46.2536,46.1486,46.2011,212000.0
2015-02-20 15:30:00,61.63,61.73,61.55,61.72,580500.0,46.2086,46.2836,46.1486,46.2761,580500.0
2015-02-23 09:30:00,61.78,62.33,61.78,62.33,185500.0,46.3211,46.7335,46.3211,46.7335,185500.0
2015-02-23 10:00:00,62.28,62.4,62.04,62.37,144500.0,46.696,46.7859,46.516,46.7635,144500.0
2015-02-23 10:30:00,62.4,62.55,62.38,62.38,164000.0,46.7859,46.8984,46.7709,46.7709,164000.0
2015-02-23 11:00:00,62.41,62.74,62.38,62.64,144500.0,46.7934,47.0409,46.7709,46.9659,144500.0
2015-02-23 11:30:00,62.61,62.65,62.29,62.38,150000.0,46.9434,46.9734,46.7035,46.7709,150000.0
2015-02-23 12:00:00,62.4,62.55,62.4,62.55,141000.0,46.7859,46.8984,46.7859,46.8984,141000.0
2015-02-23 12:30:00,62.56,62.64,62.48,62.54,251000.0,46.9059,46.9659,46.8459,46.8909,251000.0
2015-02-23 13:00:00,62.54,62.73,62.53,62.66,78500.0,46.8909,47.0334,46.8834,46.9809,78500.0
2015-02-23 13:30:00,62.66,62.72,62.38,62.41,197000.0,46.9809,47.0259,46.7709,46.7934,197000.0
2015-02-23 14:00:00,62.4,62.54,62.38,62.5,201500.0,46.7859,46.8909,46.7709,46.8609,201500.0
2015-02-23 14:30:00,62.5,62.58,62.47,62.53,156500.0,46.8609,46.9209,46.8384,46.8834,156500.0
2015-02-23 15:00:00,62.55,62.58,62.43,62.55,247000.0,46.8984,46.9209,46.8084,46.8984,247000.0
2015-02-23 15:30:00,62.53,62.56,62.46,62.56,343000.0,46.8834,46.9059,46.8309,46.9059,343000.0
2015-02-24 09:30:00,62.24,62.43,61.66,61.93,383500.0,46.666,46.8084,46.2311,46.4336,383500.0
2015-02-24 10:00:00,61.93,62.43,61.69,62.41,162000.0,46.4336,46.8084,46.2536,46.7934,162000.0
2015-02-24 10:30:00,62.39,62.68,62.32,62.63,109500.0,46.7784,46.9959,46.726,46.9584,109500.0
2015-02-24 11:00:00,62.62,62.89,62.62,62.72,111000.0,46.9509,47.1533,46.9509,47.0259,111000.0
2015-02-24 11:30:00,62.72,62.79,62.46,62.53,65500.0,47.0259,47.0784,46.8309,46.8834,65500.0
2015-02-24 12:00:00,62.5,62.51,62.36,62.43,60000.0,46.8609,46.8684,46.756,46.8084,60000.0
2015-02-24 12:30:00,62.42,62.42,62.25,62.35,63000.0,46.8009,46.8009,46.6735,46.7485,63000.0
2015-02-24 13:00:00,62.38,62.4,62.32,62.39,61000.0,46.7709,46.7859,46.726,46.7784,61000.0
2015-02-24 13:30:00,62.43,62.44,62.26,62.41,337000.0,46.8084,46.8159,46.681,46.7934,337000.0
2015-02-24 14:00:00,62.41,62.49,62.32,62.32,142500.0,46.7934,46.8534,46.726,46.726,142500.0
2015-02-24 14:30:00,62.32,62.45,62.32,62.34,168000.0,46.726,46.8234,46.726,46.741,168000.0
2015-02-24 15:00:00,62.36,62.47,62.31,62.46,98500.0,46.756,46.8384,46.7185,46.8309,98500.0
2015-02-24 15:30:00,62.46,62.49,62.29,62.37,151500.0,46.8309,46.8534,46.7035,46.7635,151500.0
2015-02-25 09:30:00,62.46,62.63,61.96,62.13,155000.0,46.8309,46.9584,46.456,46.5835,155000.0
2015-02-25 10:00:00,62.1,62.36,62.05,62.1,378000.0,46.561,46.756,46.5235,46.561,378000.0
2015-02-25 10:30:00,62.08,62.2,61.97,62.01,330000.0,46.546,46.636,46.4635,46.4935,330000.0
2015-02-25 11:00:00,61.99,62.13,61.77,61.78,245000.0,46.4785,46.5835,46.3136,46.3211,245000.0
2015-02-25 11:30:00,61.78,61.87,61.76,61.78,113500.0,46.3211,46.3886,46.3061,46.3211,113500.0
2015-02-25 12:00:00,61.8,61.88,61.77,61.8,88500.0,46.3361,46.3961,46.3136,46.3361,88500.0
2015-02-25 12:30:00,61.79,61.9,61.79,61.8,54500.0,46.3286,46.4111,46.3286,46.3361,54500.0
2015-02-25 13:00:00,61.83,62.0,61.78,61.92,191500.0,46.3586,46.486,46.3211,46.4261,191500.0
2015-02-25 13:30:00,61.92,62.13,61.88,62.1,175000.0,46.4261,46.5835,46.3961,46.561,175000.0
2015-02-25 14:00:00,62.09,62.13,61.68,61.68,122000.0,46.5535,46.5835,46.2461,46.2461,122000.0
2015-02-25 14:30:00,61.66,61.77,61.24,61.35,209000.0,46.2311,46.3136,45.9162,45.9987,209000.0
2015-02-25 15:00:00,61.34,61.47,61.18,61.18,183000.0,45.9912,46.0887,45.8712,45.8712,183000.0
2015-02-25 15:30:00,61.18,61.48,61.18,61.44,278500.0,45.8712,46.0962,45.8712,46.0662,278500.0
2015-02-26 09:30:00,61.39,61.78,61.14,61.17,84000.0,46.0287,46.3211,45.8412,45.8637,84000.0
2015-02-26 10:00:00,61.06,61.06,60.35,60.35,215500.0,45.7812,45.7812,45.2489,45.2489,215500.0
2015-02-26 10:30:00,60.39,61.24,60.33,61.08,220500.0,45.2789,45.9162,45.2339,45.7962,220500.0
2015-02-26 11:00:00,61.12,61.22,60.83,60.83,118000.0,45.8262,45.9012,45.6088,45.6088,118000.0
2015-02-26 11:30:00,60.85,60.99,60.76,60.99,134500.0,45.6238,45.7288,45.5563,45.7288,134500.0
2015-02-26 12:00:00,60.94,61.01,60.87,60.99,88500.0,45.6913,45.7438,45.6388,45.7288,88500.0
2015-02-26 12:30:00,60.98,61.11,60.92,61.06,37500.0,45.7213,45.8187,45.6763,45.7812,37500.0
2015-02-26 13:00:00,61.04,61.06,60.65,60.86,104500.0,45.7663,45.7812,45.4738,45.6313,104500.0
2015-02-26 13:30:00,60.88,60.98,60.81,60.95,100500.0,45.6463,45.7213,45.5938,45.6988,100500.0
2015-02-26 14:00:00,60.9,60.94,60.71,60.88,181500.0,45.6613,45.6913,45.5188,45.6463,181500.0
2015-02-26 14:30:00,60.88,61.0,60.87,60.91,113500.0,45.6463,45.7363,45.6388,45.6688,113500.0
2015-02-26 15:00:00,60.93,61.1,60.88,61.07,128000.0,45.6838,45.8112,45.6463,45.7887,128000.0
2015-02-26 15:30:00,61.06,61.34,61.03,61.32,356000.0,45.7812,45.9912,45.7588,45.9762,356000.0
2015-02-27 09:30:00,61.4,61.74,61.04,61.04,99500.0,46.0362,46.2911,45.7663,45.7663,99500.0
2015-02-27 10:00:00,61.09,61.46,61.05,61.46,177500.0,45.8037,46.0812,45.7737,46.0812,177500.0
2015-02-27 10:30:00,61.35,61.46,61.29,61.41,72500.0,45.9987,46.0812,45.9537,46.0437,72500.0
2015-02-27 11:00:00,61.41,61.55,61.28,61.3,305000.0,46.0437,46.1486,45.9462,45.9612,305000.0
2015-02-27 11:30:00,61.29,61.43,61.29,61.37,94000.0,45.9537,46.0587,45.9537,46.0137,94000.0
2015-02-27 12:00:00,61.34,61.54,61.32,61.47,78000.0,45.9912,46.1411,45.9762,46.0887,78000.0
2015-02-27 12:30:00,61.47,61.48,61.22,61.28,58500.0,46.0887,46.0962,45.9012,45.9462,58500.0
2015-02-27 13:00:00,61.28,61.28,60.98,61.02,68500.0,45.9462,45.9462,45.7213,45.7513,68500.0
2015-02-27 13:30:00,61.04,61.37,61.04,61.36,68500.0,45.7663,46.0137,45.7663,46.0062,68500.0
2015-02-27 14:00:00,61.37,61.42,61.26,61.42,80500.0,46.0137,46.0512,45.9312,46.0512,80500.0
2015-02-27 14:30:00,61.41,61.44,61.05,61.1,151000.0,46.0437,46.0662,45.7737,45.8112,151000.0
2015-02-27 15:00:00,61.08,61.21,61.0,61.17,220500.0,45.7962,45.8937,45.7363,45.8637,220500.0
2015-02-27 15:30:00,61.21,61.27,61.14,61.2,310000.0,45.8937,45.9387,45.8412,45.8862,310000.0
2015-03-02 09:30:00,61.13,61.22,60.66,61.13,330500.0,45.8337,45.9012,45.4813,45.8337,330500.0
2015-03-02 10:00:00,61.13,61.8,61.13,61.8,415000.0,45.8337,46.3361,45.8337,46.3361,415000.0
2015-03-02 10:30:00,61.8,62.33,61.8,62.01,310000.0,46.3361,46.7335,46.3361,46.4935,310000.0
2015-03-02 11:00:00,62.02,62.38,61.93,62.33,137500.0,46.501,46.7709,46.4336,46.7335,137500.0
2015-03-02 11:30:00,62.41,62.58,62.18,62.19,196000.0,46.7934,46.9209,46.621,46.6285,196000.0
2015-03-02 12:00:00,62.18,62.28,62.04,62.26,76000.0,46.621,46.696,46.516,46.681,76000.0
2015-03-02 12:30:00,62.24,62.48,62.24,62.3,178000.0,46.666,46.8459,46.666,46.711,178000.0
2015-03-02 13:00:00,62.32,62.34,62.18,62.2,253000.0,46.726,46.741,46.621,46.636,253000.0
2015-03-02 13:30:00,62.23,62.55,62.21,62.55,142000.0,46.6585,46.8984,46.6435,46.8984,142000.0
2015-03-02 14:00:00,62.55,62.62,61.93,61.97,101000.0,46.8984,46.9509,46.4336,46.4635,101000.0
2015-03-02 14:30:00,62.02,62.32,62.0,62.3,125500.0,46.501,46.726,46.486,46.711,125500.0
2015-03-02 15:00:00,62.28,62.3,62.16,62.22,125000.0,46.696,46.711,46.606,46.651,125000.0
2015-03-02 15:30:00,62.21,62.35,62.2,62.3,229500.0,46.6435,46.7485,46.636,46.711,229500.0
2015-03-03 09:30:00,62.1,62.42,61.82,62.05,222000.0,46.561,46.8009,46.3511,46.5235,222000.0
2015-03-03 10:00:00,62.12,62.54,62.11,62.12,211000.0,46.576,46.8909,46.5685,46.576,211000.0
2015-03-03 10:30:00,62.12,62.26,61.88,62.01,335500.0,46.576,46.681,46.3961,46.4935,335500.0
2015-03-03 11:00:00,62.07,62.35,61.95,62.1,135000.0,46.5385,46.7485,46.4485,46.561,135000.0
2015-03-03 11:30:00,62.1,62.14,61.76,61.83,195500.0,46.561,46.591,46.3061,46.3586,195500.0
2015-03-03 12:00:00,61.77,61.96,61.77,61.9,97000.0,46.3136,46.456,46.3136,46.4111,97000.0
2015-03-03 12:30:00,61.86,61.96,61.78,61.83,217000.0,46.3811,46.456,46.3211,46.3586,217000.0
2015-03-03 13:00:00,61.84,62.01,61.82,62.01,69000.0,46.3661,46.4935,46.3511,46.4935,69000.0
2015-03-03 13:30:00,62.01,62.29,61.83,61.86,257500.0,46.4935,46.7035,46.3586,46.3811,257500.0
2015-03-03 14:00:00,61.88,62.22,61.87,62.17,143000.0,46.3961,46.651,46.3886,46.6135,143000.0
2015-03-03 14:30:00,62.17,62.2,61.99,62.08,144000.0,46.6135,46.636,46.4785,46.546,144000.0
2015-03-03 15:00:00,62.11,62.3,62.07,62.2,123500.0,46.5685,46.711,46.5385,46.636,123500.0
2015-03-03 15:30:00,62.22,62.3,62.18,62.28,277000.0,46.651,46.711,46.621,46.696,277000.0
2015-03-04 09:30:00,62.1,62.72,61.8,61.85,320500.0,46.561,47.0259,46.3361,46.3736,320500.0
2015-03-04 10:00:00,61.83,61.84,61.46,61.53,94500.0,46.3586,46.3661,46.0812,46.1336,94500.0
2015-03-04 10:30:00,61.5,61.59,61.32,61.39,149000.0,46.1111,46.1786,45.9762,46.0287,149000.0
2015-03-04 11:00:00,61.39,61.55,61.32,61.52,138500.0,46.0287,46.1486,45.9762,46.1261,138500.0
2015-03-04 11:30:00,61.48,61.69,61.46,61.61,91000.0,46.0962,46.2536,46.0812,46.1936,91000.0
2015-03-04 12:00:00,61.61,61.61,61.27,61.27,67500.0,46.1936,46.1936,45.9387,45.9387,67500.0
2015-03-04 12:30:00,61.28,61.39,61.16,61.2,122000.0,45.9462,46.0287,45.8562,45.8862,122000.0
2015-03-04 13:00:00,61.18,61.19,61.09,61.11,105500.0,45.8712,45.8787,45.8037,45.8187,105500.0
2015-03-04 13:30:00,61.1,61.23,61.02,61.12,116500.0,45.8112,45.9087,45.7513,45.8262,116500.0
2015-03-04 14:00:00,61.12,61.24,61.0,61.01,111000.0,45.8262,45.9162,45.7363,45.7438,111000.0
2015-03-04 14:30:00,60.99,61.21,60.98,61.18,72500.0,45.7288,45.8937,45.7213,45.8712,72500.0
2015-03-04 15:00:00,61.18,61.36,61.05,61.05,196000.0,45.8712,46.0062,45.7737,45.7737,196000.0
2015-03-04 15:30:00,61.1,61.16,60.84,61.01,594000.0,45.8112,45.8562,45.6163,45.7438,594000.0
2015-03-05 09:30:00,61.0,61.29,60.48,60.5,149500.0,45.7363,45.9537,45.3464,45.3614,149500.0
2015-03-05 10:00:00,60.5,60.89,60.5,60.76,137500.0,45.3614,45.6538,45.3614,45.5563,137500.0
2015-03-05 10:30:00,60.76,60.99,60.66,60.96,61000.0,45.5563,45.7288,45.4813,45.7063,61000.0
2015-03-05 11:00:00,60.9,60.93,60.63,60.63,210000.0,45.6613,45.6838,45.4588,45.4588,210000.0
2015-03-05 11:30:00,60.66,60.73,60.56,60.64,32500.0,45.4813,45.5338,45.4064,45.4663,32500.0
2015-03-05 12:00:00,60.67,60.73,60.63,60.68,47000.0,45.4888,45.5338,45.4588,45.4963,47000.0
2015-03-05 12:30:00,60.64,60.68,60.54,60.57,80500.0,45.4663,45.4963,45.3914,45.4139,80500.0
2015-03-05 13:00:00,60.55,60.62,60.5,60.56,60000.0,45.3989,45.4513,45.3614,45.4064,60000.0
2015-03-05 13:30:00,60.56,60.57,60.49,60.55,52000.0,45.4064,45.4139,45.3539,45.3989,52000.0
2015-03-05 14:00:00,60.55,60.69,60.55,60.69,145000.0,45.3989,45.5038,45.3989,45.5038,145000.0
2015-03-05 14:30:00,60.69,60.83,60.59,60.77,125500.0,45.5038,45.6088,45.4289,45.5638,125500.0
2015-03-05 15:00:00,60.8,60.8,60.63,60.73,84000.0,45.5863,45.5863,45.4588,45.5338,84000.0
2015-03-05 15:30:00,60.71,60.74,60.58,60.67,240000.0,45.5188,45.5413,45.4214,45.4888,240000.0
2015-03-06 09:30:00,60.27,60.4,59.7,60.05,219500.0,45.1889,45.2864,44.7616,45.024,219500.0
2015-03-06 10:00:00,60.06,60.28,59.93,60.01,229500.0,45.0315,45.1964,44.934,44.994,229500.0
2015-03-06 10:30:00,60.01,60.03,59.68,59.71,193500.0,44.994,45.009,44.7466,44.7691,193500.0
2015-03-06 11:00:00,59.75,59.83,59.53,59.64,271500.0,44.799,44.859,44.6341,44.7166,271500.0
2015-03-06 11:30:00,59.61,59.77,59.56,59.68,121500.0,44.6941,44.814,44.6566,44.7466,121500.0
2015-03-06 12:00:00,59.69,59.76,59.53,59.59,202000.0,44.7541,44.8065,44.6341,44.6791,202000.0
2015-03-06 12:30:00,59.62,59.79,59.56,59.64,179000.0,44.7016,44.829,44.6566,44.7166,179000.0
2015-03-06 13:00:00,59.7,59.74,59.56,59.61,78000.0,44.7616,44.7915,44.6566,44.6941,78000.0
2015-03-06 13:30:00,59.66,59.66,59.47,59.59,42000.0,44.7316,44.7316,44.5891,44.6791,42000.0
2015-03-06 14:00:00,59.59,59.82,59.49,59.54,89000.0,44.6791,44.8515,44.6041,44.6416,89000.0
2015-03-06 14:30:00,59.54,59.55,59.4,59.49,149500.0,44.6416,44.6491,44.5366,44.6041,149500.0
2015-03-06 15:00:00,59.49,59.74,59.49,59.62,274500.0,44.6041,44.7915,44.6041,44.7016,274500.0
2015-03-06 15:30:00,59.61,59.7,59.57,59.64,413500.0,44.6941,44.7616,44.6641,44.7166,413500.0
2015-03-09 09:30:00,59.88,60.37,59.71,60.13,269000.0,44.8965,45.2639,44.7691,45.084,269000.0
2015-03-09 10:00:00,60.17,60.6,60.17,60.49,133000.0,45.1139,45.4364,45.1139,45.3539,133000.0
2015-03-09 10:30:00,60.47,60.47,60.27,60.33,85500.0,45.3389,45.3389,45.1889,45.2339,85500.0
2015-03-09 11:00:00,60.31,60.6,60.31,60.48,141500.0,45.2189,45.4364,45.2189,45.3464,141500.0
2015-03-09 11:30:00,60.49,60.5,60.41,60.44,35000.0,45.3539,45.3614,45.2939,45.3164,35000.0
2015-03-09 12:00:00,60.4,60.45,60.24,60.42,74000.0,45.2864,45.3239,45.1664,45.3014,74000.0
2015-03-09 12:30:00,60.43,60.79,60.43,60.68,193000.0,45.3089,45.5788,45.3089,45.4963,193000.0
2015-03-09 13:00:00,60.61,60.61,60.37,60.52,42000.0,45.4438,45.4438,45.2639,45.3764,42000.0
2015-03-09 13:30:00,60.55,60.64,60.51,60.52,56500.0,45.3989,45.4663,45.3689,45.3764,56500.0
2015-03-09 14:00:00,60.54,60.8,60.52,60.73,75000.0,45.3914,45.5863,45.3764,45.5338,75000.0
2015-03-09 14:30:00,60.77,61.05,60.74,60.84,258500.0,45.5638,45.7737,45.5413,45.6163,258500.0
2015-03-09 15:00:00,60.85,60.99,60.78,60.88,224000.0,45.6238,45.7288,45.5713,45.6463,224000.0
2015-03-09 15:30:00,60.87,60.96,60.79,60.84,255000.0,45.6388,45.7063,45.5788,45.6163,255000.0
2015-03-10 09:30:00,59.89,60.23,59.09,59.54,492000.0,44.904,45.1589,44.3042,44.6416,492000.0
2015-03-10 10:00:00,59.64,59.64,58.92,59.0,509000.0,44.7166,44.7166,44.1767,44.2367,509000.0
2015-03-10 10:30:00,59.04,59.15,58.81,58.85,244000.0,44.2667,44.3492,44.0943,44.1242,244000.0
2015-03-10 11:00:00,58.89,58.9,58.63,58.67,139000.0,44.1542,44.1617,43.9593,43.9893,139000.0
2015-03-10 11:30:00,58.65,58.86,58.58,58.75,145000.0,43.9743,44.1317,43.9218,44.0493,145000.0
2015-03-10 12:00:00,58.8,59.14,58.74,59.0,251500.0,44.0868,44.3417,44.0418,44.2367,251500.0
2015-03-10 12:30:00,58.98,59.05,58.85,58.9,169000.0,44.2217,44.2742,44.1242,44.1617,169000.0
2015-03-10 13:00:00,58.85,58.92,58.77,58.83,256500.0,44.1242,44.1767,44.0643,44.1092,256500.0
2015-03-10 13:30:00,58.82,58.88,58.62,58.62,235000.0,44.1018,44.1467,43.9518,43.9518,235000.0
2015-03-10 14:00:00,58.62,58.68,58.4,58.56,348000.0,43.9518,43.9968,43.7868,43.9068,348000.0
2015-03-10 14:30:00,58.57,58.78,58.48,58.48,348500.0,43.9143,44.0718,43.8468,43.8468,348500.0
2015-03-10 15:00:00,58.45,58.78,58.42,58.62,253000.0,43.8243,44.0718,43.8018,43.9518,253000.0
2015-03-10 15:30:00,58.62,58.77,58.54,58.71,775500.0,43.9518,44.0643,43.8918,44.0193,775500.0
2015-03-11 09:30:00,58.97,59.0,58.27,58.54,279000.0,44.2142,44.2367,43.6894,43.8918,279000.0
2015-03-11 10:00:00,58.55,58.69,58.45,58.66,290000.0,43.8993,44.0043,43.8243,43.9818,290000.0
2015-03-11 10:30:00,58.66,58.77,58.57,58.57,254500.0,43.9818,44.0643,43.9143,43.9143,254500.0
2015-03-11 11:00:00,58.56,58.81,58.55,58.66,311500.0,43.9068,44.0943,43.8993,43.9818,311500.0
2015-03-11 11:30:00,58.71,58.98,58.66,58.73,416500.0,44.0193,44.2217,43.9818,44.0343,416500.0
2015-03-11 12:00:00,58.74,58.76,58.59,58.63,677000.0,44.0418,44.0568,43.9293,43.9593,677000.0
2015-03-11 12:30:00,58.63,58.75,58.59,58.68,218500.0,43.9593,44.0493,43.9293,43.9968,218500.0
2015-03-11 13:00:00,58.71,58.82,58.6,58.67,186000.0,44.0193,44.1018,43.9368,43.9893,186000.0
2015-03-11 13:30:00,58.65,59.01,58.6,59.01,444500.0,43.9743,44.2442,43.9368,44.2442,444500.0
2015-03-11 14:00:00,58.99,59.19,58.94,59.0,207500.0,44.2292,44.3792,44.1917,44.2367,207500.0
2015-03-11 14:30:00,58.98,59.0,58.52,58.57,270000.0,44.2217,44.2367,43.8768,43.9143,270000.0
2015-03-11 15:00:00,58.56,58.61,58.34,58.35,450000.0,43.9068,43.9443,43.7419,43.7494,450000.0
2015-03-11 15:30:00,58.35,58.35,58.09,58.13,927500.0,43.7494,43.7494,43.5544,43.5844,927500.0
2015-03-12 09:30:00,58.69,59.04,58.48,58.56,194000.0,44.0043,44.2667,43.8468,43.9068,194000.0
2015-03-12 10:00:00,58.5,58.6,58.23,58.55,81500.0,43.8618,43.9368,43.6594,43.8993,81500.0
2015-03-12 10:30:00,58.5,58.74,58.5,58.58,77000.0,43.8618,44.0418,43.8618,43.9218,77000.0
2015-03-12 11:00:00,58.55,58.63,58.42,58.55,95000.0,43.8993,43.9593,43.8018,43.8993,95000.0
2015-03-12 11:30:00,58.57,58.6,58.29,58.33,95000.0,43.9143,43.9368,43.7044,43.7344,95000.0
2015-03-12 12:00:00,58.33,58.37,58.02,58.08,57500.0,43.7344,43.7644,43.5019,43.5469,57500.0
2015-03-12 12:30:00,58.1,58.15,57.98,57.98,70000.0,43.5619,43.5994,43.4719,43.4719,70000.0
2015-03-12 13:00:00,57.97,58.62,57.92,58.55,250000.0,43.4644,43.9518,43.427,43.8993,250000.0
2015-03-12 13:30:00,58.53,58.57,58.4,58.47,95500.0,43.8843,43.9143,43.7868,43.8393,95500.0
2015-03-12 14:00:00,58.49,58.53,58.31,58.35,140000.0,43.8543,43.8843,43.7194,43.7494,140000.0
2015-03-12 14:30:00,58.37,58.39,58.25,58.35,102500.0,43.7644,43.7793,43.6744,43.7494,102500.0
2015-03-12 15:00:00,58.38,58.58,58.32,58.4,159000.0,43.7719,43.9218,43.7269,43.7868,159000.0
2015-03-12 15:30:00,58.39,58.49,58.33,58.34,449000.0,43.7793,43.8543,43.7344,43.7419,449000.0
2015-03-13 09:30:00,58.13,58.54,57.8,58.19,226000.0,43.5844,43.8918,43.337,43.6294,226000.0
2015-03-13 10:00:00,58.16,58.3,58.08,58.27,194000.0,43.6069,43.7119,43.5469,43.6894,194000.0
2015-03-13 10:30:00,58.24,58.36,58.13,58.13,134500.0,43.6669,43.7569,43.5844,43.5844,134500.0
2015-03-13 11:00:00,58.14,58.52,58.14,58.29,134000.0,43.5919,43.8768,43.5919,43.7044,134000.0
2015-03-13 11:30:00,58.25,58.31,57.96,58.11,116000.0,43.6744,43.7194,43.4569,43.5694,116000.0
2015-03-13 12:00:00,58.13,58.3,58.06,58.07,75500.0,43.5844,43.7119,43.5319,43.5394,75500.0
2015-03-13 12:30:00,58.1,58.34,58.06,58.21,190000.0,43.5619,43.7419,43.5319,43.6444,190000.0
2015-03-13 13:00:00,58.21,58.28,58.11,58.15,96000.0,43.6444,43.6969,43.5694,43.5994,96000.0
2015-03-13 13:30:00,58.15,58.33,58.13,58.27,54000.0,43.5994,43.7344,43.5844,43.6894,54000.0
2015-03-13 14:00:00,58.29,58.31,58.14,58.25,174500.0,43.7044,43.7194,43.5919,43.6744,174500.0
2015-03-13 14:30:00,58.27,58.3,58.16,58.27,98000.0,43.6894,43.7119,43.6069,43.6894,98000.0
2015-03-13 15:00:00,58.3,58.35,58.18,58.29,91500.0,43.7119,43.7494,43.6219,43.7044,91500.0
2015-03-13 15:30:00,58.37,58.67,58.34,58.56,210000.0,43.7644,43.9893,43.7419,43.9068,210000.0
2015-03-16 09:30:00,58.54,59.0,58.43,58.88,130500.0,43.8918,44.2367,43.8093,44.1467,130500.0
2015-03-16 10:00:00,58.81,59.0,58.61,58.67,162000.0,44.0943,44.2367,43.9443,43.9893,162000.0
2015-03-16 10:30:00,58.7,58.77,58.48,58.55,234500.0,44.0118,44.0643,43.8468,43.8993,234500.0
2015-03-16 11:00:00,58.49,58.62,58.47,58.57,120500.0,43.8543,43.9518,43.8393,43.9143,120500.0
2015-03-16 11:30:00,58.61,58.68,58.58,58.64,102000.0,43.9443,43.9968,43.9218,43.9668,102000.0
2015-03-16 12:00:00,58.64,58.64,58.42,58.5,113000.0,43.9668,43.9668,43.8018,43.8618,113000.0
2015-03-16 12:30:00,58.5,58.62,58.48,58.51,141000.0,43.8618,43.9518,43.8468,43.8693,141000.0
2015-03-16 13:00:00,58.52,58.62,58.48,58.6,51500.0,43.8768,43.9518,43.8468,43.9368,51500.0
2015-03-16 13:30:00,58.59,58.62,58.39,58.4,147500.0,43.9293,43.9518,43.7793,43.7868,147500.0
2015-03-16 14:00:00,58.4,58.47,58.33,58.42,88500.0,43.7868,43.8393,43.7344,43.8018,88500.0
2015-03-16 14:30:00,58.44,58.47,58.34,58.41,105500.0,43.8168,43.8393,43.7419,43.7943,105500.0
2015-03-16 15:00:00,58.43,58.53,58.39,58.53,102000.0,43.8093,43.8843,43.7793,43.8843,102000.0
2015-03-16 15:30:00,58.52,58.66,58.46,58.58,182500.0,43.8768,43.9818,43.8318,43.9218,182500.0
2015-03-17 09:30:00,58.2,58.6,58.05,58.36,106000.0,43.6369,43.9368,43.5244,43.7569,106000.0
2015-03-17 10:00:00,58.37,58.54,58.26,58.54,43500.0,43.7644,43.8918,43.6819,43.8918,43500.0
2015-03-17 10:30:00,58.58,58.64,58.33,58.61,188000.0,43.9218,43.9668,43.7344,43.9443,188000.0
2015-03-17 11:00:00,58.61,58.61,58.34,58.35,178500.0,43.9443,43.9443,43.7419,43.7494,178500.0
2015-03-17 11:30:00,58.38,58.41,58.2,58.29,84000.0,43.7719,43.7943,43.6369,43.7044,84000.0
2015-03-17 12:00:00,58.29,58.29,58.03,58.03,75500.0,43.7044,43.7044,43.5094,43.5094,75500.0
2015-03-17 12:30:00,58.04,58.11,57.93,58.06,99500.0,43.5169,43.5694,43.4345,43.5319,99500.0
2015-03-17 13:00:00,58.08,58.39,58.05,58.27,134500.0,43.5469,43.7793,43.5244,43.6894,134500.0
2015-03-17 13:30:00,58.27,58.29,58.17,58.25,90500.0,43.6894,43.7044,43.6144,43.6744,90500.0
2015-03-17 14:00:00,58.25,58.27,57.99,58.01,183000.0,43.6744,43.6894,43.4794,43.4944,183000.0
2015-03-17 14:30:00,58.02,58.06,57.87,57.99,248000.0,43.5019,43.5319,43.3895,43.4794,248000.0
2015-03-17 15:00:00,57.99,58.1,57.9,57.91,161000.0,43.4794,43.5619,43.412,43.4195,161000.0
2015-03-17 15:30:00,57.91,58.03,57.79,57.89,445000.0,43.4195,43.5094,43.3295,43.4045,445000.0
2015-03-18 09:30:00,57.55,57.55,56.97,57.13,199500.0,43.1495,43.1495,42.7147,42.8346,199500.0
2015-03-18 10:00:00,57.13,57.95,57.1,57.9,289500.0,42.8346,43.4494,42.8121,43.412,289500.0
2015-03-18 10:30:00,57.92,58.19,57.89,57.95,397000.0,43.427,43.6294,43.4045,43.4494,397000.0
2015-03-18 11:00:00,57.94,58.07,57.7,57.7,187500.0,43.4419,43.5394,43.262,43.262,187500.0
2015-03-18 11:30:00,57.71,57.81,57.7,57.79,50500.0,43.2695,43.3445,43.262,43.3295,50500.0
2015-03-18 12:00:00,57.78,58.07,57.72,58.07,94000.0,43.322,43.5394,43.277,43.5394,94000.0
2015-03-18 12:30:00,58.07,58.24,57.99,57.99,217500.0,43.5394,43.6669,43.4794,43.4794,217500.0
2015-03-18 13:00:00,58.03,58.16,57.98,58.15,81500.0,43.5094,43.6069,43.4719,43.5994,81500.0
2015-03-18 13:30:00,58.18,58.28,57.92,58.08,210000.0,43.6219,43.6969,43.427,43.5469,210000.0
2015-03-18 14:00:00,58.1,58.84,58.0,58.71,306000.0,43.5619,44.1167,43.4869,44.0193,306000.0
2015-03-18 14:30:00,58.71,58.87,58.68,58.78,263000.0,44.0193,44.1392,43.9968,44.0718,263000.0
2015-03-18 15:00:00,58.82,59.25,58.82,59.08,190000.0,44.1018,44.4242,44.1018,44.2967,190000.0
2015-03-18 15:30:00,59.1,59.16,58.9,58.96,553000.0,44.3117,44.3567,44.1617,44.2067,553000.0
2015-03-19 09:30:00,58.52,58.62,58.32,58.57,345000.0,43.8768,43.9518,43.7269,43.9143,345000.0
2015-03-19 10:00:00,58.77,58.91,58.62,58.77,220000.0,44.0643,44.1692,43.9518,44.0643,220000.0
2015-03-19 10:30:00,58.76,58.92,58.59,58.68,173000.0,44.0568,44.1767,43.9293,43.9968,173000.0
2015-03-19 11:00:00,58.68,58.7,58.15,58.15,104000.0,43.9968,44.0118,43.5994,43.5994,104000.0
2015-03-19 11:30:00,58.12,58.39,58.1,58.34,198000.0,43.5769,43.7793,43.5619,43.7419,198000.0
2015-03-19 12:00:00,58.38,58.65,58.25,58.33,181500.0,43.7719,43.9743,43.6744,43.7344,181500.0
2015-03-19 12:30:00,58.33,58.38,58.04,58.04,65500.0,43.7344,43.7719,43.5169,43.5169,65500.0
2015-03-19 13:00:00,58.13,58.28,58.1,58.28,50500.0,43.5844,43.6969,43.5619,43.6969,50500.0
2015-03-19 13:30:00,58.28,58.37,58.18,58.24,116500.0,43.6969,43.7644,43.6219,43.6669,116500.0
2015-03-19 14:00:00,58.22,58.43,58.17,58.38,345000.0,43.6519,43.8093,43.6144,43.7719,345000.0
2015-03-19 14:30:00,58.41,58.45,58.25,58.28,120500.0,43.7943,43.8243,43.6744,43.6969,120500.0
2015-03-19 15:00:00,58.31,58.36,58.09,58.19,212000.0,43.7194,43.7569,43.5544,43.6294,212000.0
2015-03-19 15:30:00,58.22,58.24,58.0,58.01,568000.0,43.6519,43.6669,43.4869,43.4944,568000.0
2015-03-20 09:30:00,58.46,58.62,57.77,57.94,511000.0,43.8318,43.9518,43.3145,43.4419,511000.0
2015-03-20 10:00:00,57.92,58.06,57.77,57.83,321500.0,43.427,43.5319,43.3145,43.3595,321500.0
2015-03-20 10:30:00,57.82,57.97,57.66,57.97,271000.0,43.352,43.4644,43.232,43.4644,271000.0
2015-03-20 11:00:00,57.97,58.1,57.87,58.1,272500.0,43.4644,43.5619,43.3895,43.5619,272500.0
2015-03-20 11:30:00,58.09,58.15,57.99,58.05,147500.0,43.5544,43.5994,43.4794,43.5244,147500.0
2015-03-20 12:00:00,58.05,58.1,57.96,58.05,383000.0,43.5244,43.5619,43.4569,43.5244,383000.0
2015-03-20 12:30:00,58.05,58.33,57.99,58.33,486500.0,43.5244,43.7344,43.4794,43.7344,486500.0
2015-03-20 13:00:00,58.33,58.45,58.21,58.21,355000.0,43.7344,43.8243,43.6444,43.6444,355000.0
2015-03-20 13:30:00,58.25,58.38,58.21,58.25,80000.0,43.6744,43.7719,43.6444,43.6744,80000.0
2015-03-20 14:00:00,58.25,58.26,58.05,58.09,81000.0,43.6744,43.6819,43.5244,43.5544,81000.0
2015-03-20 14:30:00,58.08,58.11,57.97,58.01,151000.0,43.5469,43.5694,43.4644,43.4944,151000.0
2015-03-20 15:00:00,58.04,58.09,57.98,58.08,141000.0,43.5169,43.5544,43.4719,43.5469,141000.0
2015-03-20 15:30:00,58.08,58.26,58.0,58.05,456000.0,43.5469,43.6819,43.4869,43.5244,456000.0
2015-03-23 09:30:00,58.2,58.36,58.01,58.18,164500.0,43.6369,43.7569,43.4944,43.6219,164500.0
2015-03-23 10:00:00,58.18,58.57,58.18,58.22,87500.0,43.6219,43.9143,43.6219,43.6519,87500.0
2015-03-23 10:30:00,58.27,58.39,58.15,58.15,89000.0,43.6894,43.7793,43.5994,43.5994,89000.0
2015-03-23 11:00:00,58.2,58.2,58.06,58.09,264500.0,43.6369,43.6369,43.5319,43.5544,264500.0
2015-03-23 11:30:00,58.1,58.12,57.93,58.06,101000.0,43.5619,43.5769,43.4345,43.5319,101000.0
2015-03-23 12:00:00,58.05,58.26,57.99,58.21,140000.0,43.5244,43.6819,43.4794,43.6444,140000.0
2015-03-23 12:30:00,58.18,58.32,58.13,58.13,119000.0,43.6219,43.7269,43.5844,43.5844,119000.0
2015-03-23 13:00:00,58.11,58.31,58.04,58.29,100000.0,43.5694,43.7194,43.5169,43.7044,100000.0
2015-03-23 13:30:00,58.29,58.4,58.19,58.19,115000.0,43.7044,43.7868,43.6294,43.6294,115000.0
2015-03-23 14:00:00,58.18,58.32,58.17,58.22,102500.0,43.6219,43.7269,43.6144,43.6519,102500.0
2015-03-23 14:30:00,58.22,58.24,58.14,58.2,97000.0,43.6519,43.6669,43.5919,43.6369,97000.0
2015-03-23 15:00:00,58.16,58.22,58.11,58.2,361500.0,43.6069,43.6519,43.5694,43.6369,361500.0
2015-03-23 15:30:00,58.2,58.23,58.0,58.0,228000.0,43.6369,43.6594,43.4869,43.4869,228000.0
2015-03-24 09:30:00,57.71,58.38,57.6,58.36,288000.0,43.2695,43.7719,43.187,43.7569,288000.0
2015-03-24 10:00:00,58.36,58.44,58.06,58.18,197500.0,43.7569,43.8168,43.5319,43.6219,197500.0
2015-03-24 10:30:00,58.18,58.74,58.18,58.62,661000.0,43.6219,44.0418,43.6219,43.9518,661000.0
2015-03-24 11:00:00,58.62,58.65,58.38,58.55,235500.0,43.9518,43.9743,43.7719,43.8993,235500.0
2015-03-24 11:30:00,58.58,58.98,58.5,58.85,379000.0,43.9218,44.2217,43.8618,44.1242,379000.0
2015-03-24 12:00:00,58.84,58.84,58.61,58.66,207000.0,44.1167,44.1167,43.9443,43.9818,207000.0
2015-03-24 12:30:00,58.63,58.65,58.43,58.43,48500.0,43.9593,43.9743,43.8093,43.8093,48500.0
2015-03-24 13:00:00,58.44,58.5,58.37,58.48,78000.0,43.8168,43.8618,43.7644,43.8468,78000.0
2015-03-24 13:30:00,58.46,58.93,58.43,58.93,92500.0,43.8318,44.1842,43.8093,44.1842,92500.0
2015-03-24 14:00:00,58.93,59.08,58.91,59.0,192500.0,44.1842,44.2967,44.1692,44.2367,192500.0
2015-03-24 14:30:00,58.96,58.98,58.8,58.96,220000.0,44.2067,44.2217,44.0868,44.2067,220000.0
2015-03-24 15:00:00,58.93,59.11,58.93,59.04,137000.0,44.1842,44.3192,44.1842,44.2667,137000.0
2015-03-24 15:30:00,59.04,59.14,58.98,59.02,392500.0,44.2667,44.3417,44.2217,44.2517,392500.0
2015-03-25 09:30:00,59.28,59.84,59.13,59.7,184000.0,44.4466,44.8665,44.3342,44.7616,184000.0
2015-03-25 10:00:00,59.66,59.84,59.54,59.75,173000.0,44.7316,44.8665,44.6416,44.799,173000.0
2015-03-25 10:30:00,59.74,60.11,59.52,60.11,233500.0,44.7915,45.069,44.6266,45.069,233500.0
2015-03-25 11:00:00,60.12,60.12,59.48,59.63,113000.0,45.0765,45.0765,44.5966,44.7091,113000.0
2015-03-25 11:30:00,59.63,59.63,59.29,59.29,60000.0,44.7091,44.7091,44.4541,44.4541,60000.0
2015-03-25 12:00:00,59.35,59.37,59.08,59.08,54500.0,44.4991,44.5141,44.2967,44.2967,54500.0
2015-03-25 12:30:00,59.12,59.28,59.02,59.28,69000.0,44.3267,44.4466,44.2517,44.4466,69000.0
2015-03-25 13:00:00,59.28,59.35,59.1,59.15,93500.0,44.4466,44.4991,44.3117,44.3492,93500.0
2015-03-25 13:30:00,59.16,59.26,59.07,59.15,79000.0,44.3567,44.4317,44.2892,44.3492,79000.0
2015-03-25 14:00:00,59.13,59.17,59.02,59.09,55000.0,44.3342,44.3642,44.2517,44.3042,55000.0
2015-03-25 14:30:00,59.09,59.14,58.96,59.04,99500.0,44.3042,44.3417,44.2067,44.2667,99500.0
2015-03-25 15:00:00,59.0,59.0,58.85,58.86,125500.0,44.2367,44.2367,44.1242,44.1317,125500.0
2015-03-25 15:30:00,58.86,58.95,58.74,58.77,310500.0,44.1317,44.1992,44.0418,44.0643,310500.0
2015-03-26 09:30:00,58.67,59.62,58.6,58.9,213500.0,43.9893,44.7016,43.9368,44.1617,213500.0
2015-03-26 10:00:00,58.99,59.14,58.82,59.07,307500.0,44.2292,44.3417,44.1018,44.2892,307500.0
2015-03-26 10:30:00,59.06,59.3,58.93,59.27,173500.0,44.2817,44.4616,44.1842,44.4392,173500.0
2015-03-26 11:00:00,59.24,59.27,58.68,58.87,180000.0,44.4167,44.4392,43.9968,44.1392,180000.0
2015-03-26 11:30:00,58.87,59.25,58.86,59.14,267000.0,44.1392,44.4242,44.1317,44.3417,267000.0
2015-03-26 12:00:00,59.1,59.18,59.02,59.08,160500.0,44.3117,44.3717,44.2517,44.2967,160500.0
2015-03-26 12:30:00,59.08,59.08,58.84,59.03,63500.0,44.2967,44.2967,44.1167,44.2592,63500.0
2015-03-26 13:00:00,59.06,59.09,58.81,58.88,125000.0,44.2817,44.3042,44.0943,44.1467,125000.0
2015-03-26 13:30:00,58.89,59.14,58.86,59.03,139500.0,44.1542,44.3417,44.1317,44.2592,139500.0
2015-03-26 14:00:00,59.04,59.04,58.77,58.84,84000.0,44.2667,44.2667,44.0643,44.1167,84000.0
2015-03-26 14:30:00,58.81,58.94,58.59,58.59,138000.0,44.0943,44.1917,43.9293,43.9293,138000.0
2015-03-26 15:00:00,58.57,58.85,58.53,58.84,178500.0,43.9143,44.1242,43.8843,44.1167,178500.0
2015-03-26 15:30:00,58.81,58.9,58.7,58.85,363000.0,44.0943,44.1617,44.0118,44.1242,363000.0
2015-03-27 09:30:00,58.71,58.85,58.52,58.85,139500.0,44.0193,44.1242,43.8768,44.1242,139500.0
2015-03-27 10:00:00,58.79,58.8,58.33,58.55,90500.0,44.0793,44.0868,43.7344,43.8993,90500.0
2015-03-27 10:30:00,58.55,58.56,58.23,58.42,173000.0,43.8993,43.9068,43.6594,43.8018,173000.0
2015-03-27 11:00:00,58.42,58.47,58.14,58.21,96000.0,43.8018,43.8393,43.5919,43.6444,96000.0
2015-03-27 11:30:00,58.28,58.28,58.03,58.19,117500.0,43.6969,43.6969,43.5094,43.6294,117500.0
2015-03-27 12:00:00,58.19,58.19,57.83,57.91,159000.0,43.6294,43.6294,43.3595,43.4195,159000.0
2015-03-27 12:30:00,57.9,58.09,57.84,58.07,63000.0,43.412,43.5544,43.367,43.5394,63000.0
2015-03-27 13:00:00,58.07,58.07,57.6,57.64,119500.0,43.5394,43.5394,43.187,43.217,119500.0
2015-03-27 13:30:00,57.67,57.81,57.6,57.7,94000.0,43.2395,43.3445,43.187,43.262,94000.0
2015-03-27 14:00:00,57.67,57.81,57.59,57.78,163000.0,43.2395,43.3445,43.1795,43.322,163000.0
2015-03-27 14:30:00,57.79,57.83,57.61,57.68,63500.0,43.3295,43.3595,43.1945,43.247,63500.0
2015-03-27 15:00:00,57.71,57.82,57.64,57.72,219000.0,43.2695,43.352,43.217,43.277,219000.0
2015-03-27 15:30:00,57.72,57.82,57.65,57.69,333500.0,43.277,43.352,43.2245,43.2545,333500.0
2015-03-30 09:30:00,57.94,58.37,57.94,58.3,150500.0,43.4419,43.7644,43.4419,43.7119,150500.0
2015-03-30 10:00:00,58.27,58.32,58.08,58.08,56500.0,43.6894,43.7269,43.5469,43.5469,56500.0
2015-03-30 10:30:00,58.06,58.27,58.02,58.22,152500.0,43.5319,43.6894,43.5019,43.6519,152500.0
2015-03-30 11:00:00,58.22,58.29,58.1,58.25,62000.0,43.6519,43.7044,43.5619,43.6744,62000.0
2015-03-30 11:30:00,58.2,58.27,58.13,58.23,94000.0,43.6369,43.6894,43.5844,43.6594,94000.0
2015-03-30 12:00:00,58.26,58.36,58.2,58.36,61000.0,43.6819,43.7569,43.6369,43.7569,61000.0
2015-03-30 12:30:00,58.36,58.39,58.24,58.25,63000.0,43.7569,43.7793,43.6669,43.6744,63000.0
2015-03-30 13:00:00,58.26,58.49,58.25,58.46,62500.0,43.6819,43.8543,43.6744,43.8318,62500.0
2015-03-30 13:30:00,58.49,58.63,58.46,58.59,89500.0,43.8543,43.9593,43.8318,43.9293,89500.0
2015-03-30 14:00:00,58.63,58.63,58.36,58.36,91000.0,43.9593,43.9593,43.7569,43.7569,91000.0
2015-03-30 14:30:00,58.38,58.56,58.36,58.38,79500.0,43.7719,43.9068,43.7569,43.7719,79500.0
2015-03-30 15:00:00,58.39,58.47,58.32,58.34,182500.0,43.7793,43.8393,43.7269,43.7419,182500.0
2015-03-30 15:30:00,58.32,58.36,58.19,58.2,165500.0,43.7269,43.7569,43.6294,43.6369,165500.0
2015-03-31 09:30:00,57.59,57.92,57.12,57.41,192000.0,43.1795,43.427,42.8271,43.0446,192000.0
2015-03-31 10:00:00,57.4,57.48,57.28,57.42,167000.0,43.0371,43.0971,42.9471,43.0521,167000.0
2015-03-31 10:30:00,57.41,57.44,57.26,57.44,93500.0,43.0446,43.0671,42.9321,43.0671,93500.0
2015-03-31 11:00:00,57.47,57.75,57.47,57.57,86000.0,43.0896,43.2995,43.0896,43.1645,86000.0
2015-03-31 11:30:00,57.55,57.56,57.31,57.4,104000.0,43.1495,43.157,42.9696,43.0371,104000.0
2015-03-31 12:00:00,57.39,58.04,57.23,57.75,315000.0,43.0296,43.5169,42.9096,43.2995,315000.0
2015-03-31 12:30:00,57.7,57.71,57.33,57.41,146000.0,43.262,43.2695,42.9846,43.0446,146000.0
2015-03-31 13:00:00,57.44,57.47,57.36,57.4,77000.0,43.0671,43.0896,43.0071,43.0371,77000.0
2015-03-31 13:30:00,57.4,57.59,56.99,57.0,398000.0,43.0371,43.1795,42.7297,42.7372,398000.0
2015-03-31 14:00:00,56.99,57.26,56.99,57.08,351000.0,42.7297,42.9321,42.7297,42.7971,351000.0
2015-03-31 14:30:00,57.12,57.12,56.9,56.95,270500.0,42.8271,42.8271,42.6622,42.6997,270500.0
2015-03-31 15:00:00,56.94,56.97,56.56,56.58,321500.0,42.6922,42.7147,42.4073,42.4223,321500.0
2015-03-31 15:30:00,56.57,56.9,56.55,56.74,448500.0,42.4148,42.6622,42.3998,42.5422,448500.0
2015-04-01 09:30:00,56.94,56.94,56.09,56.83,320000.0,42.6922,42.6922,42.0549,42.6097,320000.0
2015-04-01 10:00:00,56.81,57.18,56.66,56.66,348500.0,42.5947,42.8721,42.4822,42.4822,348500.0
2015-04-01 10:30:00,56.71,56.9,56.57,56.62,163500.0,42.5197,42.6622,42.4148,42.4522,163500.0
2015-04-01 11:00:00,56.62,56.65,56.36,56.44,122000.0,42.4522,42.4747,42.2573,42.3173,122000.0
2015-04-01 11:30:00,56.46,56.7,56.4,56.6,118500.0,42.3323,42.5122,42.2873,42.4373,118500.0
2015-04-01 12:00:00,56.59,56.7,56.56,56.65,99500.0,42.4298,42.5122,42.4073,42.4747,99500.0
2015-04-01 12:30:00,56.64,56.74,56.55,56.67,56500.0,42.4672,42.5422,42.3998,42.4897,56500.0
2015-04-01 13:00:00,56.66,56.86,56.62,56.86,135500.0,42.4822,42.6322,42.4522,42.6322,135500.0
2015-04-01 13:30:00,56.84,56.88,56.75,56.79,103000.0,42.6172,42.6472,42.5497,42.5797,103000.0
2015-04-01 14:00:00,56.79,56.79,56.52,56.72,171000.0,42.5797,42.5797,42.3773,42.5272,171000.0
2015-04-01 14:30:00,56.66,56.72,56.58,56.6,244000.0,42.4822,42.5272,42.4223,42.4373,244000.0
2015-04-01 15:00:00,56.63,56.68,56.59,56.65,248000.0,42.4597,42.4972,42.4298,42.4747,248000.0
2015-04-01 15:30:00,56.63,56.83,56.61,56.77,349500.0,42.4597,42.6097,42.4447,42.5647,349500.0
2015-04-02 09:30:00,56.48,57.18,56.07,56.79,105000.0,42.3473,42.8721,42.0399,42.5797,105000.0
2015-04-02 10:00:00,56.82,56.82,56.57,56.59,69500.0,42.6022,42.6022,42.4148,42.4298,69500.0
2015-04-02 10:30:00,56.58,56.64,56.47,56.58,78500.0,42.4223,42.4672,42.3398,42.4223,78500.0
2015-04-02 11:00:00,56.64,56.72,56.52,56.52,87000.0,42.4672,42.5272,42.3773,42.3773,87000.0
2015-04-02 11:30:00,56.55,56.57,56.06,56.14,165500.0,42.3998,42.4148,42.0324,42.0924,165500.0
2015-04-02 12:00:00,56.1,56.1,55.8,56.0,191500.0,42.0624,42.0624,41.8374,41.9874,191500.0
2015-04-02 12:30:00,56.02,56.2,56.0,56.02,85000.0,42.0024,42.1373,41.9874,42.0024,85000.0
2015-04-02 13:00:00,56.03,56.05,55.7,55.89,341000.0,42.0099,42.0249,41.7625,41.9049,341000.0
2015-04-02 13:30:00,55.89,56.24,55.77,56.24,192000.0,41.9049,42.1673,41.8149,42.1673,192000.0
2015-04-02 14:00:00,56.24,56.34,56.12,56.27,50500.0,42.1673,42.2423,42.0774,42.1898,50500.0
2015-04-02 14:30:00,56.23,56.3,56.02,56.25,120000.0,42.1598,42.2123,42.0024,42.1748,120000.0
2015-04-02 15:00:00,56.23,56.23,56.03,56.12,97000.0,42.1598,42.1598,42.0099,42.0774,97000.0
2015-04-02 15:30:00,56.15,56.38,56.0,56.02,497000.0,42.0999,42.2723,41.9874,42.0024,497000.0
2015-04-06 09:30:00,55.89,56.16,55.6,55.97,332500.0,41.9049,42.1074,41.6875,41.9649,332500.0
2015-04-06 10:00:00,56.07,56.5,56.01,56.48,256500.0,42.0399,42.3623,41.9949,42.3473,256500.0
2015-04-06 10:30:00,56.48,56.6,56.46,56.57,95500.0,42.3473,42.4373,42.3323,42.4148,95500.0
2015-04-06 11:00:00,56.58,56.71,56.28,56.38,211000.0,42.4223,42.5197,42.1973,42.2723,211000.0
2015-04-06 11:30:00,56.4,56.4,56.17,56.4,259000.0,42.2873,42.2873,42.1148,42.2873,259000.0
2015-04-06 12:00:00,56.4,56.69,56.39,56.62,145000.0,42.2873,42.5047,42.2798,42.4522,145000.0
2015-04-06 12:30:00,56.62,56.62,56.48,56.54,55000.0,42.4522,42.4522,42.3473,42.3923,55000.0
2015-04-06 13:00:00,56.46,56.58,56.43,56.46,155000.0,42.3323,42.4223,42.3098,42.3323,155000.0
2015-04-06 13:30:00,56.45,56.46,56.37,56.43,111000.0,42.3248,42.3323,42.2648,42.3098,111000.0
2015-04-06 14:00:00,56.43,56.44,56.35,56.42,42000.0,42.3098,42.3173,42.2498,42.3023,42000.0
2015-04-06 14:30:00,56.44,56.46,56.36,56.41,142500.0,42.3173,42.3323,42.2573,42.2948,142500.0
2015-04-06 15:00:00,56.41,56.43,56.26,56.32,126000.0,42.2948,42.3098,42.1823,42.2273,126000.0
2015-04-06 15:30:00,56.32,56.38,56.25,56.27,274500.0,42.2273,42.2723,42.1748,42.1898,274500.0
2015-04-07 09:30:00,56.3,57.0,56.12,56.54,264500.0,42.2123,42.7372,42.0774,42.3923,264500.0
2015-04-07 10:00:00,56.59,56.86,56.46,56.58,242000.0,42.4298,42.6322,42.3323,42.4223,242000.0
2015-04-07 10:30:00,56.58,56.72,56.39,56.45,80000.0,42.4223,42.5272,42.2798,42.3248,80000.0
2015-04-07 11:00:00,56.42,56.59,56.34,56.5,162000.0,42.3023,42.4298,42.2423,42.3623,162000.0
2015-04-07 11:30:00,56.46,56.56,56.4,56.51,145500.0,42.3323,42.4073,42.2873,42.3698,145500.0
2015-04-07 12:00:00,56.49,56.57,56.47,56.51,90000.0,42.3548,42.4148,42.3398,42.3698,90000.0
2015-04-07 12:30:00,56.52,56.52,56.44,56.47,46000.0,42.3773,42.3773,42.3173,42.3398,46000.0
2015-04-07 13:00:00,56.45,56.46,56.38,56.4,96000.0,42.3248,42.3323,42.2723,42.2873,96000.0
2015-04-07 13:30:00,56.42,56.51,56.3,56.37,116000.0,42.3023,42.3698,42.2123,42.2648,116000.0
2015-04-07 14:00:00,56.35,56.35,56.25,56.35,70000.0,42.2498,42.2498,42.1748,42.2498,70000.0
2015-04-07 14:30:00,56.35,56.37,56.23,56.28,73000.0,42.2498,42.2648,42.1598,42.1973,73000.0
2015-04-07 15:00:00,56.28,56.34,56.18,56.25,92500.0,42.1973,42.2423,42.1223,42.1748,92500.0
2015-04-07 15:30:00,56.28,56.3,56.19,56.22,230500.0,42.1973,42.2123,42.1298,42.1523,230500.0
2015-04-08 09:30:00,56.3,57.24,56.3,56.8,218500.0,42.2123,42.9171,42.2123,42.5872,218500.0
2015-04-08 10:00:00,56.83,57.19,56.7,56.83,336000.0,42.6097,42.8796,42.5122,42.6097,336000.0
2015-04-08 10:30:00,56.78,56.96,56.73,56.96,304000.0,42.5722,42.7072,42.5347,42.7072,304000.0
2015-04-08 11:00:00,56.98,57.2,56.85,56.85,239000.0,42.7222,42.8871,42.6247,42.6247,239000.0
2015-04-08 11:30:00,56.85,56.95,56.72,56.75,220000.0,42.6247,42.6997,42.5272,42.5497,220000.0
2015-04-08 12:00:00,56.76,56.91,56.76,56.79,114500.0,42.5572,42.6697,42.5572,42.5797,114500.0
2015-04-08 12:30:00,56.81,57.14,56.81,57.12,131500.0,42.5947,42.8421,42.5947,42.8271,131500.0
2015-04-08 13:00:00,57.1,57.36,57.1,57.24,158000.0,42.8121,43.0071,42.8121,42.9171,158000.0
2015-04-08 13:30:00,57.22,57.22,56.95,57.12,142000.0,42.9021,42.9021,42.6997,42.8271,142000.0
2015-04-08 14:00:00,57.14,57.3,56.87,57.15,164500.0,42.8421,42.9621,42.6397,42.8496,164500.0
2015-04-08 14:30:00,57.16,57.23,56.85,57.05,157500.0,42.8571,42.9096,42.6247,42.7747,157500.0
2015-04-08 15:00:00,57.01,57.17,56.91,57.11,213000.0,42.7447,42.8646,42.6697,42.8196,213000.0
2015-04-08 15:30:00,57.12,57.14,56.94,57.01,372000.0,42.8271,42.8421,42.6922,42.7447,372000.0
2015-04-09 09:30:00,56.62,57.33,56.62,57.09,180000.0,42.4522,42.9846,42.4522,42.8046,180000.0
2015-04-09 10:00:00,57.11,57.34,57.01,57.02,189500.0,42.8196,42.9921,42.7447,42.7522,189500.0
2015-04-09 10:30:00,57.03,57.32,56.98,57.22,175000.0,42.7597,42.9771,42.7222,42.9021,175000.0
2015-04-09 11:00:00,57.22,57.42,57.2,57.37,149500.0,42.9021,43.0521,42.8871,43.0146,149500.0
2015-04-09 11:30:00,57.37,57.5,57.28,57.39,75000.0,43.0146,43.112,42.9471,43.0296,75000.0
2015-04-09 12:00:00,57.4,57.47,57.31,57.34,67000.0,43.0371,43.0896,42.9696,42.9921,67000.0
2015-04-09 12:30:00,57.36,57.47,57.3,57.45,66000.0,43.0071,43.0896,42.9621,43.0746,66000.0
2015-04-09 13:00:00,57.46,57.53,57.4,57.42,62500.0,43.0821,43.1345,43.0371,43.0521,62500.0
2015-04-09 13:30:00,57.4,57.46,57.22,57.35,542500.0,43.0371,43.0821,42.9021,42.9996,542500.0
2015-04-09 14:00:00,57.37,57.44,57.24,57.32,99000.0,43.0146,43.0671,42.9171,42.9771,99000.0
2015-04-09 14:30:00,57.32,57.38,57.24,57.36,75000.0,42.9771,43.0221,42.9171,43.0071,75000.0
2015-04-09 15:00:00,57.35,57.39,57.23,57.3,208000.0,42.9996,43.0296,42.9096,42.9621,208000.0
2015-04-09 15:30:00,57.34,57.34,56.91,56.98,411000.0,42.9921,42.9921,42.6697,42.7222,411000.0
2015-04-10 09:30:00,56.96,57.2,56.51,56.51,386500.0,42.7072,42.8871,42.3698,42.3698,386500.0
2015-04-10 10:00:00,56.53,56.64,56.33,56.64,154500.0,42.3848,42.4672,42.2348,42.4672,154500.0
2015-04-10 10:30:00,56.6,56.8,56.58,56.77,233500.0,42.4373,42.5872,42.4223,42.5647,233500.0
2015-04-10 11:00:00,56.73,57.29,56.73,57.29,288500.0,42.5347,42.9546,42.5347,42.9546,288500.0
2015-04-10 11:30:00,57.24,57.25,56.94,56.95,134500.0,42.9171,42.9246,42.6922,42.6997,134500.0
2015-04-10 12:00:00,56.95,56.99,56.85,56.85,86000.0,42.6997,42.7297,42.6247,42.6247,86000.0
2015-04-10 12:30:00,56.82,57.11,56.76,57.05,120000.0,42.6022,42.8196,42.5572,42.7747,120000.0
2015-04-10 13:00:00,57.06,57.08,56.86,56.87,129000.0,42.7821,42.7971,42.6322,42.6397,129000.0
2015-04-10 13:30:00,56.87,56.87,56.62,56.71,119000.0,42.6397,42.6397,42.4522,42.5197,119000.0
2015-04-10 14:00:00,56.72,56.78,56.66,56.69,111000.0,42.5272,42.5722,42.4822,42.5047,111000.0
2015-04-10 14:30:00,56.7,56.81,56.66,56.74,79500.0,42.5122,42.5947,42.4822,42.5422,79500.0
2015-04-10 15:00:00,56.75,56.85,56.74,56.83,103500.0,42.5497,42.6247,42.5422,42.6097,103500.0
2015-04-10 15:30:00,56.82,56.98,56.76,56.89,353000.0,42.6022,42.7222,42.5572,42.6547,353000.0
2015-04-13 09:30:00,57.25,57.58,56.75,57.27,253500.0,42.9246,43.172,42.5497,42.9396,253500.0
2015-04-13 10:00:00,57.29,57.29,56.77,56.79,318000.0,42.9546,42.9546,42.5647,42.5797,318000.0
2015-04-13 10:30:00,56.81,56.87,56.66,56.74,128000.0,42.5947,42.6397,42.4822,42.5422,128000.0
2015-04-13 11:00:00,56.73,57.0,56.69,56.98,66000.0,42.5347,42.7372,42.5047,42.7222,66000.0
2015-04-13 11:30:00,56.97,57.14,56.77,56.78,86500.0,42.7147,42.8421,42.5647,42.5722,86500.0
2015-04-13 12:00:00,56.79,56.87,56.76,56.85,32000.0,42.5797,42.6397,42.5572,42.6247,32000.0
2015-04-13 12:30:00,56.9,56.94,56.86,56.86,41500.0,42.6622,42.6922,42.6322,42.6322,41500.0
2015-04-13 13:00:00,56.87,56.88,56.75,56.86,44500.0,42.6397,42.6472,42.5497,42.6322,44500.0
2015-04-13 13:30:00,56.89,57.0,56.81,56.98,87000.0,42.6547,42.7372,42.5947,42.7222,87000.0
2015-04-13 14:00:00,56.98,56.98,56.82,56.84,62500.0,42.7222,42.7222,42.6022,42.6172,62500.0
2015-04-13 14:30:00,56.86,56.98,56.8,56.8,38000.0,42.6322,42.7222,42.5872,42.5872,38000.0
2015-04-13 15:00:00,56.8,56.89,56.73,56.75,74000.0,42.5872,42.6547,42.5347,42.5497,74000.0
2015-04-13 15:30:00,56.74,56.94,56.74,56.82,365000.0,42.5422,42.6922,42.5422,42.6022,365000.0
2015-04-14 09:30:00,56.74,56.79,56.4,56.57,97500.0,42.5422,42.5797,42.2873,42.4148,97500.0
2015-04-14 10:00:00,56.57,56.58,56.02,56.06,238500.0,42.4148,42.4223,42.0024,42.0324,238500.0
2015-04-14 10:30:00,56.09,56.25,55.8,56.13,145000.0,42.0549,42.1748,41.8374,42.0849,145000.0
2015-04-14 11:00:00,56.12,56.17,55.96,56.01,139500.0,42.0774,42.1148,41.9574,41.9949,139500.0
2015-04-14 11:30:00,56.03,56.19,56.03,56.07,102500.0,42.0099,42.1298,42.0099,42.0399,102500.0
2015-04-14 12:00:00,56.08,56.32,56.07,56.27,119500.0,42.0474,42.2273,42.0399,42.1898,119500.0
2015-04-14 12:30:00,56.3,56.37,56.12,56.14,52500.0,42.2123,42.2648,42.0774,42.0924,52500.0
2015-04-14 13:00:00,56.14,56.24,56.09,56.12,142000.0,42.0924,42.1673,42.0549,42.0774,142000.0
2015-04-14 13:30:00,56.12,56.12,55.97,56.09,41500.0,42.0774,42.0774,41.9649,42.0549,41500.0
2015-04-14 14:00:00,56.09,56.11,55.93,56.11,67000.0,42.0549,42.0699,41.9349,42.0699,67000.0
2015-04-14 14:30:00,56.11,56.44,56.11,56.38,107500.0,42.0699,42.3173,42.0699,42.2723,107500.0
2015-04-14 15:00:00,56.36,56.64,56.36,56.57,299000.0,42.2573,42.4672,42.2573,42.4148,299000.0
2015-04-14 15:30:00,56.57,56.62,56.44,56.51,246500.0,42.4148,42.4522,42.3173,42.3698,246500.0
2015-04-15 09:30:00,56.47,57.18,56.47,56.84,170500.0,42.3398,42.8721,42.3398,42.6172,170500.0
2015-04-15 10:00:00,56.82,56.87,56.52,56.77,185000.0,42.6022,42.6397,42.3773,42.5647,185000.0
2015-04-15 10:30:00,56.81,56.92,56.81,56.91,107500.0,42.5947,42.6772,42.5947,42.6697,107500.0
2015-04-15 11:00:00,56.93,57.06,56.84,57.0,180500.0,42.6847,42.7821,42.6172,42.7372,180500.0
2015-04-15 11:30:00,57.05,57.13,56.84,56.93,79500.0,42.7747,42.8346,42.6172,42.6847,79500.0
2015-04-15 12:00:00,56.95,57.31,56.95,57.25,154500.0,42.6997,42.9696,42.6997,42.9246,154500.0
2015-04-15 12:30:00,57.23,57.51,57.19,57.5,203000.0,42.9096,43.1195,42.8796,43.112,203000.0
2015-04-15 13:00:00,57.45,57.61,57.32,57.61,155500.0,43.0746,43.1945,42.9771,43.1945,155500.0
2015-04-15 13:30:00,57.58,57.68,57.49,57.53,96000.0,43.172,43.247,43.1046,43.1345,96000.0
2015-04-15 14:00:00,57.53,57.61,57.37,57.41,103000.0,43.1345,43.1945,43.0146,43.0446,103000.0
2015-04-15 14:30:00,57.43,57.51,57.31,57.47,144500.0,43.0596,43.1195,42.9696,43.0896,144500.0
2015-04-15 15:00:00,57.45,57.49,57.25,57.42,177500.0,43.0746,43.1046,42.9246,43.0521,177500.0
2015-04-15 15:30:00,57.42,57.42,57.16,57.31,370500.0,43.0521,43.0521,42.8571,42.9696,370500.0
2015-04-16 09:30:00,57.0,57.48,56.8,57.43,153500.0,42.7372,43.0971,42.5872,43.0596,153500.0
2015-04-16 10:00:00,57.5,57.8,57.5,57.7,202000.0,43.112,43.337,43.112,43.262,202000.0
2015-04-16 10:30:00,57.69,58.46,57.69,58.2,277500.0,43.2545,43.8318,43.2545,43.6369,277500.0
2015-04-16 11:00:00,58.22,58.68,58.21,58.68,208500.0,43.6519,43.9968,43.6444,43.9968,208500.0
2015-04-16 11:30:00,58.68,58.92,58.34,58.35,233500.0,43.9968,44.1767,43.7419,43.7494,233500.0
2015-04-16 12:00:00,58.39,58.44,58.15,58.15,77000.0,43.7793,43.8168,43.5994,43.5994,77000.0
2015-04-16 12:30:00,58.14,58.28,58.13,58.2,131500.0,43.5919,43.6969,43.5844,43.6369,131500.0
2015-04-16 13:00:00,58.2,58.89,58.2,58.69,231500.0,43.6369,44.1542,43.6369,44.0043,231500.0
2015-04-16 13:30:00,58.65,59.16,58.59,58.95,210500.0,43.9743,44.3567,43.9293,44.1992,210500.0
2015-04-16 14:00:00,58.94,58.97,58.66,58.74,191000.0,44.1917,44.2142,43.9818,44.0418,191000.0
2015-04-16 14:30:00,58.77,58.78,58.63,58.69,124500.0,44.0643,44.0718,43.9593,44.0043,124500.0
2015-04-16 15:00:00,58.71,58.92,58.62,58.62,421000.0,44.0193,44.1767,43.9518,43.9518,421000.0
2015-04-16 15:30:00,58.64,58.71,58.54,58.61,443000.0,43.9668,44.0193,43.8918,43.9443,443000.0
2015-04-17 09:30:00,58.45,59.42,58.37,58.95,486000.0,43.8243,44.5516,43.7644,44.1992,486000.0
2015-04-17 10:00:00,58.92,59.37,58.7,59.26,473500.0,44.1767,44.5141,44.0118,44.4317,473500.0
2015-04-17 10:30:00,59.22,59.26,58.73,58.78,162000.0,44.4017,44.4317,44.0343,44.0718,162000.0
2015-04-17 11:00:00,58.8,59.06,58.76,58.9,180000.0,44.0868,44.2817,44.0568,44.1617,180000.0
2015-04-17 11:30:00,58.91,58.92,58.69,58.84,160500.0,44.1692,44.1767,44.0043,44.1167,160500.0
2015-04-17 12:00:00,58.84,58.97,58.65,58.73,88000.0,44.1167,44.2142,43.9743,44.0343,88000.0
2015-04-17 12:30:00,58.71,58.95,58.6,58.93,163000.0,44.0193,44.1992,43.9368,44.1842,163000.0
2015-04-17 13:00:00,58.9,58.98,58.65,58.66,115500.0,44.1617,44.2217,43.9743,43.9818,115500.0
2015-04-17 13:30:00,58.67,58.77,58.54,58.56,164500.0,43.9893,44.0643,43.8918,43.9068,164500.0
2015-04-17 14:00:00,58.59,58.78,58.44,58.74,252000.0,43.9293,44.0718,43.8168,44.0418,252000.0
2015-04-17 14:30:00,58.74,58.76,58.38,58.38,213000.0,44.0418,44.0568,43.7719,43.7719,213000.0
2015-04-17 15:00:00,58.38,58.41,58.19,58.31,383000.0,43.7719,43.7943,43.6294,43.7194,383000.0
2015-04-17 15:30:00,58.31,58.44,58.2,58.25,419500.0,43.7194,43.8168,43.6369,43.6744,419500.0
2015-04-20 09:30:00,58.29,58.76,58.29,58.32,246500.0,43.7044,44.0568,43.7044,43.7269,246500.0
2015-04-20 10:00:00,58.37,58.42,57.81,57.86,194000.0,43.7644,43.8018,43.3445,43.382,194000.0
2015-04-20 10:30:00,57.9,58.0,57.78,57.95,163500.0,43.412,43.4869,43.322,43.4494,163500.0
2015-04-20 11:00:00,57.95,58.08,57.82,57.86,171000.0,43.4494,43.5469,43.352,43.382,171000.0
2015-04-20 11:30:00,57.86,58.17,57.84,58.14,129000.0,43.382,43.6144,43.367,43.5919,129000.0
2015-04-20 12:00:00,58.14,58.15,57.92,58.02,101500.0,43.5919,43.5994,43.427,43.5019,101500.0
2015-04-20 12:30:00,58.01,58.04,57.68,57.69,183500.0,43.4944,43.5169,43.247,43.2545,183500.0
2015-04-20 13:00:00,57.65,57.74,57.58,57.6,110500.0,43.2245,43.292,43.172,43.187,110500.0
2015-04-20 13:30:00,57.61,57.74,57.6,57.71,141500.0,43.1945,43.292,43.187,43.2695,141500.0
2015-04-20 14:00:00,57.73,57.77,57.47,57.53,146000.0,43.2845,43.3145,43.0896,43.1345,146000.0
2015-04-20 14:30:00,57.53,57.68,57.46,57.53,179500.0,43.1345,43.247,43.0821,43.1345,179500.0
2015-04-20 15:00:00,57.55,57.6,57.47,57.51,329500.0,43.1495,43.187,43.0896,43.1195,329500.0
2015-04-20 15:30:00,57.52,57.66,57.5,57.58,485000.0,43.127,43.232,43.112,43.172,485000.0
2015-04-21 09:30:00,57.44,57.79,57.12,57.47,225000.0,43.0671,43.3295,42.8271,43.0896,225000.0
2015-04-21 10:00:00,57.47,57.52,57.21,57.44,212000.0,43.0896,43.127,42.8946,43.0671,212000.0
2015-04-21 10:30:00,57.4,57.65,57.31,57.31,208000.0,43.0371,43.2245,42.9696,42.9696,208000.0
2015-04-21 11:00:00,57.3,57.43,57.28,57.41,124000.0,42.9621,43.0596,42.9471,43.0446,124000.0
2015-04-21 11:30:00,57.39,57.41,57.26,57.39,128500.0,43.0296,43.0446,42.9321,43.0296,128500.0
2015-04-21 12:00:00,57.38,57.53,57.36,57.45,94000.0,43.0221,43.1345,43.0071,43.0746,94000.0
2015-04-21 12:30:00,57.45,57.48,57.27,57.31,103000.0,43.0746,43.0971,42.9396,42.9696,103000.0
2015-04-21 13:00:00,57.31,57.45,57.29,57.43,95000.0,42.9696,43.0746,42.9546,43.0596,95000.0
2015-04-21 13:30:00,57.42,57.52,57.38,57.38,124000.0,43.0521,43.127,43.0221,43.0221,124000.0
2015-04-21 14:00:00,57.38,57.39,57.2,57.33,103500.0,43.0221,43.0296,42.8871,42.9846,103500.0
2015-04-21 14:30:00,57.33,57.36,57.15,57.31,193500.0,42.9846,43.0071,42.8496,42.9696,193500.0
2015-04-21 15:00:00,57.3,57.44,57.21,57.22,149000.0,42.9621,43.0671,42.8946,42.9021,149000.0
2015-04-21 15:30:00,57.21,57.35,57.16,57.21,464000.0,42.8946,42.9996,42.8571,42.8946,464000.0
2015-04-22 09:30:00,57.16,57.4,57.0,57.0,77500.0,42.8571,43.0371,42.7372,42.7372,77500.0
2015-04-22 10:00:00,57.08,57.18,56.52,56.56,167500.0,42.7971,42.8721,42.3773,42.4073,167500.0
2015-04-22 10:30:00,56.54,56.86,56.46,56.83,144500.0,42.3923,42.6322,42.3323,42.6097,144500.0
2015-04-22 11:00:00,56.89,56.93,56.42,56.57,128000.0,42.6547,42.6847,42.3023,42.4148,128000.0
2015-04-22 11:30:00,56.61,56.67,56.4,56.44,89500.0,42.4447,42.4897,42.2873,42.3173,89500.0
2015-04-22 12:00:00,56.45,56.82,56.39,56.76,94500.0,42.3248,42.6022,42.2798,42.5572,94500.0
2015-04-22 12:30:00,56.77,56.86,56.62,56.62,91500.0,42.5647,42.6322,42.4522,42.4522,91500.0
2015-04-22 13:00:00,56.62,56.7,56.53,56.53,52500.0,42.4522,42.5122,42.3848,42.3848,52500.0
2015-04-22 13:30:00,56.55,57.02,56.53,57.0,173500.0,42.3998,42.7522,42.3848,42.7372,173500.0
2015-04-22 14:00:00,56.99,57.02,56.79,56.87,68000.0,42.7297,42.7522,42.5797,42.6397,68000.0
2015-04-22 14:30:00,56.9,57.12,56.85,56.85,84000.0,42.6622,42.8271,42.6247,42.6247,84000.0
2015-04-22 15:00:00,56.85,57.04,56.84,56.96,106000.0,42.6247,42.7672,42.6172,42.7072,106000.0
2015-04-22 15:30:00,56.99,57.18,56.98,57.1,246000.0,42.7297,42.8721,42.7222,42.8121,246000.0
2015-04-23 09:30:00,57.19,57.52,57.01,57.31,66000.0,42.8796,43.127,42.7447,42.9696,66000.0
2015-04-23 10:00:00,57.36,57.43,57.22,57.38,116000.0,43.0071,43.0596,42.9021,43.0221,116000.0
2015-04-23 10:30:00,57.42,57.73,57.36,57.73,211500.0,43.0521,43.2845,43.0071,43.2845,211500.0
2015-04-23 11:00:00,57.7,57.83,57.53,57.64,69500.0,43.262,43.3595,43.1345,43.217,69500.0
2015-04-23 11:30:00,57.67,58.12,57.67,57.94,174500.0,43.2395,43.5769,43.2395,43.4419,174500.0
2015-04-23 12:00:00,57.94,57.94,57.68,57.68,53500.0,43.4419,43.4419,43.247,43.247,53500.0
2015-04-23 12:30:00,57.71,58.16,57.7,58.14,236000.0,43.2695,43.6069,43.262,43.5919,236000.0
2015-04-23 13:00:00,58.15,58.28,58.06,58.17,92000.0,43.5994,43.6969,43.5319,43.6144,92000.0
2015-04-23 13:30:00,58.16,58.24,57.94,58.24,266000.0,43.6069,43.6669,43.4419,43.6669,266000.0
2015-04-23 14:00:00,58.24,58.24,58.09,58.14,56500.0,43.6669,43.6669,43.5544,43.5919,56500.0
2015-04-23 14:30:00,58.14,58.2,58.03,58.14,104500.0,43.5919,43.6369,43.5094,43.5919,104500.0
2015-04-23 15:00:00,58.14,58.28,58.14,58.18,118500.0,43.5919,43.6969,43.5919,43.6219,118500.0
2015-04-23 15:30:00,58.17,58.2,57.95,57.96,182000.0,43.6144,43.6369,43.4494,43.4569,182000.0
2015-04-24 09:30:00,57.97,58.57,57.87,58.36,127000.0,43.4644,43.9143,43.3895,43.7569,127000.0
2015-04-24 10:00:00,58.45,58.49,58.07,58.21,197500.0,43.8243,43.8543,43.5394,43.6444,197500.0
2015-04-24 10:30:00,58.19,58.27,58.19,58.25,71500.0,43.6294,43.6894,43.6294,43.6744,71500.0
2015-04-24 11:00:00,58.29,58.68,58.29,58.68,167500.0,43.7044,43.9968,43.7044,43.9968,167500.0
2015-04-24 11:30:00,58.68,58.74,58.59,58.62,70000.0,43.9968,44.0418,43.9293,43.9518,70000.0
2015-04-24 12:00:00,58.64,58.84,58.63,58.81,82000.0,43.9668,44.1167,43.9593,44.0943,82000.0
2015-04-24 12:30:00,58.8,58.82,58.5,58.5,156000.0,44.0868,44.1018,43.8618,43.8618,156000.0
2015-04-24 13:00:00,58.5,58.5,58.18,58.44,288000.0,43.8618,43.8618,43.6219,43.8168,288000.0
2015-04-24 13:30:00,58.47,58.61,58.41,58.53,122000.0,43.8393,43.9443,43.7943,43.8843,122000.0
2015-04-24 14:00:00,58.54,58.74,58.54,58.66,84000.0,43.8918,44.0418,43.8918,43.9818,84000.0
2015-04-24 14:30:00,58.66,58.73,58.55,58.67,79500.0,43.9818,44.0343,43.8993,43.9893,79500.0
2015-04-24 15:00:00,58.65,58.75,58.62,58.69,181000.0,43.9743,44.0493,43.9518,44.0043,181000.0
2015-04-24 15:30:00,58.71,58.95,58.66,58.91,363000.0,44.0193,44.1992,43.9818,44.1692,363000.0
2015-04-27 09:30:00,58.95,59.11,58.25,58.36,394500.0,44.1992,44.3192,43.6744,43.7569,394500.0
2015-04-27 10:00:00,58.39,58.67,58.32,58.65,164500.0,43.7793,43.9893,43.7269,43.9743,164500.0
2015-04-27 10:30:00,58.6,58.64,58.14,58.25,158500.0,43.9368,43.9668,43.5919,43.6744,158500.0
2015-04-27 11:00:00,58.24,58.34,57.93,57.99,89500.0,43.6669,43.7419,43.4345,43.4794,89500.0
2015-04-27 11:30:00,58.04,58.15,57.9,58.0,75500.0,43.5169,43.5994,43.412,43.4869,75500.0
2015-04-27 12:00:00,57.95,58.24,57.91,58.16,220000.0,43.4494,43.6669,43.4195,43.6069,220000.0
2015-04-27 12:30:00,58.15,58.2,57.93,58.04,199000.0,43.5994,43.6369,43.4345,43.5169,199000.0
2015-04-27 13:00:00,58.07,58.09,57.92,58.0,186500.0,43.5394,43.5544,43.427,43.4869,186500.0
2015-04-27 13:30:00,57.98,58.11,57.94,58.11,173000.0,43.4719,43.5694,43.4419,43.5694,173000.0
2015-04-27 14:00:00,58.12,58.19,58.01,58.19,73500.0,43.5769,43.6294,43.4944,43.6294,73500.0
2015-04-27 14:30:00,58.16,58.24,58.07,58.19,162000.0,43.6069,43.6669,43.5394,43.6294,162000.0
2015-04-27 15:00:00,58.16,58.17,57.78,57.86,281000.0,43.6069,43.6144,43.322,43.382,281000.0
2015-04-27 15:30:00,57.82,57.88,57.66,57.73,460000.0,43.352,43.397,43.232,43.2845,460000.0
2015-04-28 09:30:00,57.41,57.62,56.65,57.25,201500.0,43.0446,43.202,42.4747,42.9246,201500.0
2015-04-28 10:00:00,57.46,57.46,57.12,57.35,123000.0,43.0821,43.0821,42.8271,42.9996,123000.0
2015-04-28 10:30:00,57.33,57.47,57.23,57.23,64500.0,42.9846,43.0896,42.9096,42.9096,64500.0
2015-04-28 11:00:00,57.29,57.35,57.23,57.32,144500.0,42.9546,42.9996,42.9096,42.9771,144500.0
2015-04-28 11:30:00,57.3,57.45,57.29,57.33,55500.0,42.9621,43.0746,42.9546,42.9846,55500.0
2015-04-28 12:00:00,57.34,57.35,57.08,57.15,70000.0,42.9921,42.9996,42.7971,42.8496,70000.0
2015-04-28 12:30:00,57.17,57.38,57.15,57.37,61000.0,42.8646,43.0221,42.8496,43.0146,61000.0
2015-04-28 13:00:00,57.33,57.36,57.28,57.33,61000.0,42.9846,43.0071,42.9471,42.9846,61000.0
2015-04-28 13:30:00,57.33,57.52,57.31,57.5,96500.0,42.9846,43.127,42.9696,43.112,96500.0
2015-04-28 14:00:00,57.5,57.66,57.48,57.6,125000.0,43.112,43.232,43.0971,43.187,125000.0
2015-04-28 14:30:00,57.6,57.76,57.59,57.62,231000.0,43.187,43.307,43.1795,43.202,231000.0
2015-04-28 15:00:00,57.62,57.74,57.59,57.63,312000.0,43.202,43.292,43.1795,43.2095,312000.0
2015-04-28 15:30:00,57.66,57.66,57.52,57.58,257500.0,43.232,43.232,43.127,43.172,257500.0
2015-04-29 09:30:00,57.76,58.07,57.26,57.84,144000.0,43.307,43.5394,42.9321,43.367,144000.0
2015-04-29 10:00:00,57.92,57.92,57.53,57.78,149000.0,43.427,43.427,43.1345,43.322,149000.0
2015-04-29 10:30:00,57.78,58.07,57.73,57.85,102500.0,43.322,43.5394,43.2845,43.3745,102500.0
2015-04-29 11:00:00,57.84,57.99,57.83,57.95,123000.0,43.367,43.4794,43.3595,43.4494,123000.0
2015-04-29 11:30:00,57.94,58.1,57.76,58.1,85000.0,43.4419,43.5619,43.307,43.5619,85000.0
2015-04-29 12:00:00,58.12,58.2,57.95,58.12,132500.0,43.5769,43.6369,43.4494,43.5769,132500.0
2015-04-29 12:30:00,58.17,58.17,57.92,58.14,86500.0,43.6144,43.6144,43.427,43.5919,86500.0
2015-04-29 13:00:00,58.08,58.2,58.03,58.19,135500.0,43.5469,43.6369,43.5094,43.6294,135500.0
2015-04-29 13:30:00,58.19,58.5,58.11,58.44,104000.0,43.6294,43.8618,43.5694,43.8168,104000.0
2015-04-29 14:00:00,58.3,58.54,58.18,58.31,73000.0,43.7119,43.8918,43.6219,43.7194,73000.0
2015-04-29 14:30:00,58.31,58.4,58.24,58.33,96500.0,43.7194,43.7868,43.6669,43.7344,96500.0
2015-04-29 15:00:00,58.33,58.39,58.1,58.24,143000.0,43.7344,43.7793,43.5619,43.6669,143000.0
2015-04-29 15:30:00,58.23,58.41,58.23,58.26,351500.0,43.6594,43.7943,43.6594,43.6819,351500.0
2015-04-30 09:30:00,58.4,58.43,57.99,58.09,193500.0,43.7868,43.8093,43.4794,43.5544,193500.0
2015-04-30 10:00:00,58.04,58.16,57.98,58.04,98000.0,43.5169,43.6069,43.4719,43.5169,98000.0
2015-04-30 10:30:00,58.03,58.24,57.96,58.08,105500.0,43.5094,43.6669,43.4569,43.5469,105500.0
2015-04-30 11:00:00,58.1,58.24,57.94,57.94,153500.0,43.5619,43.6669,43.4419,43.4419,153500.0
2015-04-30 11:30:00,57.99,58.18,57.97,58.08,72000.0,43.4794,43.6219,43.4644,43.5469,72000.0
2015-04-30 12:00:00,58.08,58.08,57.97,58.06,67500.0,43.5469,43.5469,43.4644,43.5319,67500.0
2015-04-30 12:30:00,58.07,58.08,57.49,57.66,184000.0,43.5394,43.5469,43.1046,43.232,184000.0
2015-04-30 13:00:00,57.66,57.74,57.37,57.61,178000.0,43.232,43.292,43.0146,43.1945,178000.0
2015-04-30 13:30:00,57.61,58.14,57.58,58.06,226500.0,43.1945,43.5919,43.172,43.5319,226500.0
2015-04-30 14:00:00,58.06,58.11,57.88,57.9,111500.0,43.5319,43.5694,43.397,43.412,111500.0
2015-04-30 14:30:00,57.88,57.94,57.56,57.61,315500.0,43.397,43.4419,43.157,43.1945,315500.0
2015-04-30 15:00:00,57.58,57.61,57.45,57.51,128500.0,43.172,43.1945,43.0746,43.1195,128500.0
2015-04-30 15:30:00,57.51,57.57,57.36,57.48,350000.0,43.1195,43.1645,43.0071,43.0971,350000.0
2015-05-01 09:30:00,57.96,58.46,57.53,58.31,237500.0,43.4569,43.8318,43.1345,43.7194,237500.0
2015-05-01 10:00:00,58.26,58.47,58.18,58.28,58000.0,43.6819,43.8393,43.6219,43.6969,58000.0
2015-05-01 10:30:00,58.28,58.36,58.07,58.08,87500.0,43.6969,43.7569,43.5394,43.5469,87500.0
2015-05-01 11:00:00,58.11,58.51,58.06,58.51,120000.0,43.5694,43.8693,43.5319,43.8693,120000.0
2015-05-01 11:30:00,58.53,58.62,58.35,58.48,95000.0,43.8843,43.9518,43.7494,43.8468,95000.0
2015-05-01 12:00:00,58.44,58.62,58.36,58.6,93000.0,43.8168,43.9518,43.7569,43.9368,93000.0
2015-05-01 12:30:00,58.6,58.72,58.48,58.56,68500.0,43.9368,44.0268,43.8468,43.9068,68500.0
2015-05-01 13:00:00,58.54,58.67,58.52,58.65,90500.0,43.8918,43.9893,43.8768,43.9743,90500.0
2015-05-01 13:30:00,58.68,58.75,58.58,58.7,78000.0,43.9968,44.0493,43.9218,44.0118,78000.0
2015-05-01 14:00:00,58.67,58.91,58.65,58.88,222500.0,43.9893,44.1692,43.9743,44.1467,222500.0
2015-05-01 14:30:00,58.87,59.21,58.87,59.18,272500.0,44.1392,44.3942,44.1392,44.3717,272500.0
2015-05-01 15:00:00,59.18,59.19,58.79,58.87,270000.0,44.3717,44.3792,44.0793,44.1392,270000.0
2015-05-01 15:30:00,58.88,58.98,58.79,58.91,330500.0,44.1467,44.2217,44.0793,44.1692,330500.0
2015-05-04 09:30:00,58.76,59.4,58.74,59.23,158000.0,44.0568,44.5366,44.0418,44.4092,158000.0
2015-05-04 10:00:00,59.19,59.27,59.12,59.17,33000.0,44.3792,44.4392,44.3267,44.3642,33000.0
2015-05-04 10:30:00,59.16,59.16,58.8,58.8,117000.0,44.3567,44.3567,44.0868,44.0868,117000.0
2015-05-04 11:00:00,58.78,58.95,58.76,58.89,53000.0,44.0718,44.1992,44.0568,44.1542,53000.0
2015-05-04 11:30:00,58.81,58.83,58.69,58.75,38000.0,44.0943,44.1092,44.0043,44.0493,38000.0
2015-05-04 12:00:00,58.81,58.83,58.68,58.83,68500.0,44.0943,44.1092,43.9968,44.1092,68500.0
2015-05-04 12:30:00,58.84,58.98,58.8,58.91,67000.0,44.1167,44.2217,44.0868,44.1692,67000.0
2015-05-04 13:00:00,58.89,59.15,58.89,59.07,67500.0,44.1542,44.3492,44.1542,44.2892,67500.0
2015-05-04 13:30:00,59.09,59.2,59.04,59.16,179000.0,44.3042,44.3867,44.2667,44.3567,179000.0
2015-05-04 14:00:00,59.16,59.46,59.15,59.32,112500.0,44.3567,44.5816,44.3492,44.4766,112500.0
2015-05-04 14:30:00,59.34,59.34,58.96,58.96,161000.0,44.4916,44.4916,44.2067,44.2067,161000.0
2015-05-04 15:00:00,58.99,59.23,58.92,58.98,238000.0,44.2292,44.4092,44.1767,44.2217,238000.0
2015-05-04 15:30:00,58.93,59.02,58.75,58.77,242500.0,44.1842,44.2517,44.0493,44.0643,242500.0
2015-05-05 09:30:00,58.88,59.11,58.55,58.58,57000.0,44.1467,44.3192,43.8993,43.9218,57000.0
2015-05-05 10:00:00,58.65,58.75,58.4,58.58,78000.0,43.9743,44.0493,43.7868,43.9218,78000.0
2015-05-05 10:30:00,58.58,58.58,58.19,58.29,183000.0,43.9218,43.9218,43.6294,43.7044,183000.0
2015-05-05 11:00:00,58.26,58.31,57.96,58.11,164000.0,43.6819,43.7194,43.4569,43.5694,164000.0
2015-05-05 11:30:00,58.1,58.31,58.05,58.13,153000.0,43.5619,43.7194,43.5244,43.5844,153000.0
2015-05-05 12:00:00,58.1,58.26,58.1,58.16,386500.0,43.5619,43.6819,43.5619,43.6069,386500.0
2015-05-05 12:30:00,58.16,58.36,57.97,57.97,205000.0,43.6069,43.7569,43.4644,43.4644,205000.0
2015-05-05 13:00:00,57.99,58.27,57.96,58.23,231000.0,43.4794,43.6894,43.4569,43.6594,231000.0
2015-05-05 13:30:00,58.23,58.34,58.18,58.22,68500.0,43.6594,43.7419,43.6219,43.6519,68500.0
2015-05-05 14:00:00,58.22,58.37,58.17,58.28,112000.0,43.6519,43.7644,43.6144,43.6969,112000.0
2015-05-05 14:30:00,58.26,58.28,57.99,58.05,137500.0,43.6819,43.6969,43.4794,43.5244,137500.0
2015-05-05 15:00:00,58.05,58.19,58.0,58.09,102500.0,43.5244,43.6294,43.4869,43.5544,102500.0
2015-05-05 15:30:00,58.06,58.11,57.97,58.08,273500.0,43.5319,43.5694,43.4644,43.5469,273500.0
2015-05-06 09:30:00,58.05,58.72,57.98,58.03,187000.0,43.5244,44.0268,43.4719,43.5094,187000.0
2015-05-06 10:00:00,58.18,58.48,58.11,58.27,121000.0,43.6219,43.8468,43.5694,43.6894,121000.0
2015-05-06 10:30:00,58.35,58.88,58.23,58.68,241000.0,43.7494,44.1467,43.6594,43.9968,241000.0
2015-05-06 11:00:00,58.73,58.97,58.58,58.82,154500.0,44.0343,44.2142,43.9218,44.1018,154500.0
2015-05-06 11:30:00,58.82,58.98,58.74,58.89,54000.0,44.1018,44.2217,44.0418,44.1542,54000.0
2015-05-06 12:00:00,58.91,58.91,58.7,58.84,63500.0,44.1692,44.1692,44.0118,44.1167,63500.0
2015-05-06 12:30:00,58.83,58.95,58.65,58.81,108000.0,44.1092,44.1992,43.9743,44.0943,108000.0
2015-05-06 13:00:00,58.81,58.86,58.63,58.86,127500.0,44.0943,44.1317,43.9593,44.1317,127500.0
2015-05-06 13:30:00,58.86,59.06,58.76,58.85,89000.0,44.1317,44.2817,44.0568,44.1242,89000.0
2015-05-06 14:00:00,58.85,58.99,58.79,58.96,128500.0,44.1242,44.2292,44.0793,44.2067,128500.0
2015-05-06 14:30:00,58.98,59.09,58.83,59.03,236500.0,44.2217,44.3042,44.1092,44.2592,236500.0
2015-05-06 15:00:00,59.0,59.06,58.9,58.92,314500.0,44.2367,44.2817,44.1617,44.1767,314500.0
2015-05-06 15:30:00,58.92,58.95,58.74,58.84,441000.0,44.1767,44.1992,44.0418,44.1167,441000.0
2015-05-07 09:30:00,58.88,59.96,57.93,58.18,812000.0,44.1467,44.9565,43.4345,43.6219,812000.0
2015-05-07 10:00:00,58.19,59.29,58.19,58.79,337000.0,43.6294,44.4541,43.6294,44.0793,337000.0
2015-05-07 10:30:00,58.89,59.05,58.68,58.96,286000.0,44.1542,44.2742,43.9968,44.2067,286000.0
2015-05-07 11:00:00,58.95,59.54,58.88,59.2,329500.0,44.1992,44.6416,44.1467,44.3867,329500.0
2015-05-07 11:30:00,59.18,59.45,59.09,59.16,284000.0,44.3717,44.5741,44.3042,44.3567,284000.0
2015-05-07 12:00:00,59.16,59.4,58.84,59.35,400500.0,44.3567,44.5366,44.1167,44.4991,400500.0
2015-05-07 12:30:00,59.35,59.43,59.1,59.12,58500.0,44.4991,44.5591,44.3117,44.3267,58500.0
2015-05-07 13:00:00,59.12,59.49,59.12,59.4,253500.0,44.3267,44.6041,44.3267,44.5366,253500.0
2015-05-07 13:30:00,59.4,59.64,59.34,59.54,183500.0,44.5366,44.7166,44.4916,44.6416,183500.0
2015-05-07 14:00:00,59.55,60.14,59.51,60.0,316000.0,44.6491,45.0915,44.6191,44.9865,316000.0
2015-05-07 14:30:00,60.0,60.02,59.59,60.0,158500.0,44.9865,45.0015,44.6791,44.9865,158500.0
2015-05-07 15:00:00,59.95,60.05,59.88,60.05,392000.0,44.949,45.024,44.8965,45.024,392000.0
2015-05-07 15:30:00,60.04,60.31,60.0,60.03,616500.0,45.0165,45.2189,44.9865,45.009,616500.0
2015-05-08 09:30:00,62.1,62.67,61.07,61.55,699000.0,46.561,46.9884,45.7887,46.1486,699000.0
2015-05-08 10:00:00,61.65,62.54,61.6,62.13,423000.0,46.2236,46.8909,46.1861,46.5835,423000.0
2015-05-08 10:30:00,62.17,62.43,61.95,62.14,370000.0,46.6135,46.8084,46.4485,46.591,370000.0
2015-05-08 11:00:00,62.07,62.12,61.47,61.48,291500.0,46.5385,46.576,46.0887,46.0962,291500.0
2015-05-08 11:30:00,61.52,62.05,61.5,61.75,246500.0,46.1261,46.5235,46.1111,46.2986,246500.0
2015-05-08 12:00:00,61.73,61.78,61.12,61.31,338500.0,46.2836,46.3211,45.8262,45.9687,338500.0
2015-05-08 12:30:00,61.35,61.61,61.28,61.54,264500.0,45.9987,46.1936,45.9462,46.1411,264500.0
2015-05-08 13:00:00,61.52,61.82,61.48,61.6,362500.0,46.1261,46.3511,46.0962,46.1861,362500.0
2015-05-08 13:30:00,61.56,61.67,61.45,61.5,200000.0,46.1561,46.2386,46.0737,46.1111,200000.0
2015-05-08 14:00:00,61.47,61.57,61.37,61.55,303000.0,46.0887,46.1636,46.0137,46.1486,303000.0
2015-05-08 14:30:00,61.5,62.0,61.5,61.99,131000.0,46.1111,46.486,46.1111,46.4785,131000.0
2015-05-08 15:00:00,62.01,62.18,61.84,62.11,453500.0,46.4935,46.621,46.3661,46.5685,453500.0
2015-05-08 15:30:00,62.11,62.2,62.03,62.15,580500.0,46.5685,46.636,46.5085,46.5985,580500.0
2015-05-11 09:30:00,62.34,62.6,62.33,62.43,110000.0,46.741,46.9359,46.7335,46.8084,110000.0
2015-05-11 10:00:00,62.42,62.49,62.14,62.22,112500.0,46.8009,46.8534,46.591,46.651,112500.0
2015-05-11 10:30:00,62.14,62.18,61.88,61.89,222000.0,46.591,46.621,46.3961,46.4036,222000.0
2015-05-11 11:00:00,61.87,62.02,61.76,61.78,711500.0,46.3886,46.501,46.3061,46.3211,711500.0
2015-05-11 11:30:00,61.78,61.84,61.68,61.71,76500.0,46.3211,46.3661,46.2461,46.2686,76500.0
2015-05-11 12:00:00,61.71,61.72,61.16,61.51,269500.0,46.2686,46.2761,45.8562,46.1186,269500.0
2015-05-11 12:30:00,61.49,61.79,61.45,61.79,95000.0,46.1037,46.3286,46.0737,46.3286,95000.0
2015-05-11 13:00:00,61.8,61.99,61.79,61.96,99500.0,46.3361,46.4785,46.3286,46.456,99500.0
2015-05-11 13:30:00,61.99,62.0,61.77,61.97,96000.0,46.4785,46.486,46.3136,46.4635,96000.0
2015-05-11 14:00:00,61.97,61.99,61.85,61.97,90500.0,46.4635,46.4785,46.3736,46.4635,90500.0
2015-05-11 14:30:00,61.97,61.98,61.71,61.78,183000.0,46.4635,46.471,46.2686,46.3211,183000.0
2015-05-11 15:00:00,61.75,61.86,61.71,61.8,178000.0,46.2986,46.3811,46.2686,46.3361,178000.0
2015-05-11 15:30:00,61.8,61.85,61.62,61.64,479500.0,46.3361,46.3736,46.2011,46.2161,479500.0
2015-05-12 09:30:00,61.3,61.49,60.67,60.7,247500.0,45.9612,46.1037,45.4888,45.5113,247500.0
2015-05-12 10:00:00,60.7,60.91,60.62,60.62,129000.0,45.5113,45.6688,45.4513,45.4513,129000.0
2015-05-12 10:30:00,60.66,60.9,60.63,60.84,115500.0,45.4813,45.6613,45.4588,45.6163,115500.0
2015-05-12 11:00:00,60.81,60.99,60.81,60.88,76000.0,45.5938,45.7288,45.5938,45.6463,76000.0
2015-05-12 11:30:00,60.84,61.07,60.82,60.96,74000.0,45.6163,45.7887,45.6013,45.7063,74000.0
2015-05-12 12:00:00,60.94,61.04,60.75,60.79,50500.0,45.6913,45.7663,45.5488,45.5788,50500.0
2015-05-12 12:30:00,60.76,60.84,60.66,60.82,111000.0,45.5563,45.6163,45.4813,45.6013,111000.0
2015-05-12 13:00:00,60.83,61.0,60.8,60.81,130500.0,45.6088,45.7363,45.5863,45.5938,130500.0
2015-05-12 13:30:00,60.8,60.88,60.73,60.81,162000.0,45.5863,45.6463,45.5338,45.5938,162000.0
2015-05-12 14:00:00,60.8,60.82,60.64,60.81,144000.0,45.5863,45.6013,45.4663,45.5938,144000.0
2015-05-12 14:30:00,60.82,60.9,60.73,60.85,126000.0,45.6013,45.6613,45.5338,45.6238,126000.0
2015-05-12 15:00:00,60.83,60.85,60.67,60.77,201000.0,45.6088,45.6238,45.4888,45.5638,201000.0
2015-05-12 15:30:00,60.75,60.82,60.64,60.68,374500.0,45.5488,45.6013,45.4663,45.4963,374500.0
2015-05-13 09:30:00,60.28,61.15,60.21,60.21,115000.0,45.4185,46.074,45.3657,45.3657,115000.0
2015-05-13 10:00:00,60.21,60.72,60.21,60.66,82000.0,45.3657,45.75,45.3657,45.7048,82000.0
2015-05-13 10:30:00,60.64,60.8,60.47,60.75,333000.0,45.6897,45.8103,45.5616,45.7726,333000.0
2015-05-13 11:00:00,60.74,60.97,60.7,60.94,81000.0,45.765,45.9383,45.7349,45.9157,81000.0
2015-05-13 11:30:00,60.94,61.09,60.87,61.05,45000.0,45.9157,46.0288,45.863,45.9986,45000.0
2015-05-13 12:00:00,61.05,61.2,60.95,60.96,57000.0,45.9986,46.1116,45.9233,45.9308,57000.0
2015-05-13 12:30:00,60.99,61.14,60.97,60.99,37500.0,45.9534,46.0664,45.9383,45.9534,37500.0
2015-05-13 13:00:00,60.96,61.21,60.96,61.19,60500.0,45.9308,46.1192,45.9308,46.1041,60500.0
2015-05-13 13:30:00,61.19,61.2,61.06,61.14,71500.0,46.1041,46.1116,46.0061,46.0664,71500.0
2015-05-13 14:00:00,61.11,61.13,60.98,61.03,52000.0,46.0438,46.0589,45.9459,45.9835,52000.0
2015-05-13 14:30:00,60.96,61.25,60.94,61.17,214500.0,45.9308,46.1493,45.9157,46.089,214500.0
2015-05-13 15:00:00,61.17,61.23,61.03,61.05,291500.0,46.089,46.1342,45.9835,45.9986,291500.0
2015-05-13 15:30:00,61.07,61.08,60.89,61.04,257500.0,46.0137,46.0212,45.8781,45.9911,257500.0
2015-05-14 09:30:00,61.13,61.32,61.03,61.24,167000.0,46.0589,46.202,45.9835,46.1418,167000.0
2015-05-14 10:00:00,61.27,61.37,61.04,61.1,108000.0,46.1644,46.2397,45.9911,46.0363,108000.0
2015-05-14 10:30:00,61.11,61.21,60.78,60.85,205000.0,46.0438,46.1192,45.7952,45.8479,205000.0
2015-05-14 11:00:00,60.85,60.93,60.65,60.69,184500.0,45.8479,45.9082,45.6972,45.7274,184500.0
2015-05-14 11:30:00,60.7,60.75,60.59,60.59,143000.0,45.7349,45.7726,45.652,45.652,143000.0
2015-05-14 12:00:00,60.59,60.69,60.57,60.61,106500.0,45.652,45.7274,45.637,45.6671,106500.0
2015-05-14 12:30:00,60.61,60.73,60.52,60.71,190500.0,45.6671,45.7575,45.5993,45.7424,190500.0
2015-05-14 13:00:00,60.75,60.9,60.68,60.69,174500.0,45.7726,45.8856,45.7198,45.7274,174500.0
2015-05-14 13:30:00,60.67,60.78,60.64,60.76,163500.0,45.7123,45.7952,45.6897,45.7801,163500.0
2015-05-14 14:00:00,60.77,60.87,60.67,60.84,307000.0,45.7876,45.863,45.7123,45.8404,307000.0
2015-05-14 14:30:00,60.85,60.86,60.63,60.82,299500.0,45.8479,45.8555,45.6822,45.8253,299500.0
2015-05-14 15:00:00,60.81,60.99,60.78,60.8,273500.0,45.8178,45.9534,45.7952,45.8103,273500.0
2015-05-14 15:30:00,60.83,60.96,60.77,60.82,408500.0,45.8329,45.9308,45.7876,45.8253,408500.0
2015-05-15 09:30:00,60.79,61.13,60.52,60.93,299000.0,45.8027,46.0589,45.5993,45.9082,299000.0
2015-05-15 10:00:00,60.93,61.0,60.68,60.86,166000.0,45.9082,45.9609,45.7198,45.8555,166000.0
2015-05-15 10:30:00,60.87,61.15,60.83,61.15,382500.0,45.863,46.074,45.8329,46.074,382500.0
2015-05-15 11:00:00,61.2,61.3,61.13,61.26,208000.0,46.1116,46.187,46.0589,46.1568,208000.0
2015-05-15 11:30:00,61.3,61.54,61.29,61.54,138500.0,46.187,46.3678,46.1794,46.3678,138500.0
2015-05-15 12:00:00,61.56,61.56,61.35,61.42,124000.0,46.3829,46.3829,46.2247,46.2774,124000.0
2015-05-15 12:30:00,61.43,61.49,61.39,61.42,230500.0,46.2849,46.3301,46.2548,46.2774,230500.0
2015-05-15 13:00:00,61.4,61.43,61.32,61.37,82500.0,46.2623,46.2849,46.202,46.2397,82500.0
2015-05-15 13:30:00,61.37,61.4,61.21,61.21,184500.0,46.2397,46.2623,46.1192,46.1192,184500.0
2015-05-15 14:00:00,61.23,61.27,61.11,61.27,193500.0,46.1342,46.1644,46.0438,46.1644,193500.0
2015-05-15 14:30:00,61.24,61.4,61.2,61.2,321000.0,46.1418,46.2623,46.1116,46.1116,321000.0
2015-05-15 15:00:00,61.24,61.41,61.16,61.4,329000.0,46.1418,46.2699,46.0815,46.2623,329000.0
2015-05-15 15:30:00,61.39,61.42,61.31,61.37,312000.0,46.2548,46.2774,46.1945,46.2397,312000.0
2015-05-18 09:30:00,61.37,61.95,61.37,61.85,359500.0,46.2397,46.6767,46.2397,46.6014,359500.0
2015-05-18 10:00:00,61.88,61.88,61.55,61.68,179000.0,46.624,46.624,46.3753,46.4733,179000.0
2015-05-18 10:30:00,61.67,61.76,61.55,61.71,125500.0,46.4658,46.5336,46.3753,46.4959,125500.0
2015-05-18 11:00:00,61.68,61.71,61.33,61.41,158000.0,46.4733,46.4959,46.2096,46.2699,158000.0
2015-05-18 11:30:00,61.46,61.74,61.46,61.64,74000.0,46.3075,46.5185,46.3075,46.4432,74000.0
2015-05-18 12:00:00,61.66,61.66,61.21,61.28,185000.0,46.4582,46.4582,46.1192,46.1719,185000.0
2015-05-18 12:30:00,61.29,61.44,61.28,61.43,77500.0,46.1794,46.2925,46.1719,46.2849,77500.0
2015-05-18 13:00:00,61.48,61.65,61.46,61.58,221500.0,46.3226,46.4507,46.3075,46.3979,221500.0
2015-05-18 13:30:00,61.58,61.7,61.46,61.48,72000.0,46.3979,46.4884,46.3075,46.3226,72000.0
2015-05-18 14:00:00,61.43,61.76,61.43,61.7,216500.0,46.2849,46.5336,46.2849,46.4884,216500.0
2015-05-18 14:30:00,61.66,61.78,61.6,61.72,186500.0,46.4582,46.5486,46.413,46.5034,186500.0
2015-05-18 15:00:00,61.69,61.74,61.5,61.5,183500.0,46.4808,46.5185,46.3377,46.3377,183500.0
2015-05-18 15:30:00,61.53,61.67,61.51,61.52,356000.0,46.3603,46.4658,46.3452,46.3527,356000.0
2015-05-19 09:30:00,61.65,61.94,61.3,61.4,202000.0,46.4507,46.6692,46.187,46.2623,202000.0
2015-05-19 10:00:00,61.44,61.77,61.32,61.61,265500.0,46.2925,46.5411,46.202,46.4206,265500.0
2015-05-19 10:30:00,61.7,61.8,61.67,61.79,63500.0,46.4884,46.5637,46.4658,46.5562,63500.0
2015-05-19 11:00:00,61.82,61.9,61.71,61.74,132000.0,46.5788,46.6391,46.4959,46.5185,132000.0
2015-05-19 11:30:00,61.74,61.75,61.56,61.6,84500.0,46.5185,46.526,46.3829,46.413,84500.0
2015-05-19 12:00:00,61.61,61.7,61.48,61.66,72000.0,46.4206,46.4884,46.3226,46.4582,72000.0
2015-05-19 12:30:00,61.68,61.8,61.64,61.76,78000.0,46.4733,46.5637,46.4432,46.5336,78000.0
2015-05-19 13:00:00,61.73,61.92,61.69,61.83,94000.0,46.511,46.6541,46.4808,46.5863,94000.0
2015-05-19 13:30:00,61.84,61.93,61.76,61.9,111500.0,46.5938,46.6617,46.5336,46.6391,111500.0
2015-05-19 14:00:00,61.92,62.04,61.81,61.82,145500.0,46.6541,46.7445,46.5712,46.5788,145500.0
2015-05-19 14:30:00,61.8,61.84,61.69,61.84,156500.0,46.5637,46.5938,46.4808,46.5938,156500.0
2015-05-19 15:00:00,61.86,61.86,61.66,61.83,257500.0,46.6089,46.6089,46.4582,46.5863,257500.0
2015-05-19 15:30:00,61.83,62.08,61.8,62.02,494500.0,46.5863,46.7747,46.5637,46.7295,494500.0
2015-05-20 09:30:00,62.02,62.6,61.66,61.73,162500.0,46.7295,47.1665,46.4582,46.511,162500.0
2015-05-20 10:00:00,61.73,62.42,61.68,62.18,222000.0,46.511,47.0309,46.4733,46.85,222000.0
2015-05-20 10:30:00,62.23,62.37,61.91,62.2,323500.0,46.8877,46.9932,46.6466,46.8651,323500.0
2015-05-20 11:00:00,62.22,62.23,62.0,62.1,107000.0,46.8802,46.8877,46.7144,46.7897,107000.0
2015-05-20 11:30:00,62.1,62.27,62.02,62.24,177500.0,46.7897,46.9178,46.7295,46.8952,177500.0
2015-05-20 12:00:00,62.24,62.27,62.15,62.25,133000.0,46.8952,46.9178,46.8274,46.9028,133000.0
2015-05-20 12:30:00,62.25,62.35,62.24,62.3,93500.0,46.9028,46.9781,46.8952,46.9404,93500.0
2015-05-20 13:00:00,62.28,62.4,62.26,62.38,72500.0,46.9254,47.0158,46.9103,47.0007,72500.0
2015-05-20 13:30:00,62.35,62.39,62.24,62.35,135500.0,46.9781,47.0082,46.8952,46.9781,135500.0
2015-05-20 14:00:00,62.39,62.55,62.35,62.51,184000.0,47.0082,47.1288,46.9781,47.0987,184000.0
2015-05-20 14:30:00,62.52,62.6,62.4,62.44,128500.0,47.1062,47.1665,47.0158,47.0459,128500.0
2015-05-20 15:00:00,62.45,62.48,62.23,62.27,200500.0,47.0535,47.0761,46.8877,46.9178,200500.0
2015-05-20 15:30:00,62.26,62.46,62.17,62.19,521000.0,46.9103,47.061,46.8425,46.8576,521000.0
2015-05-21 09:30:00,62.28,62.9,61.93,62.9,253500.0,46.9254,47.3925,46.6617,47.3925,253500.0
2015-05-21 10:00:00,62.85,63.36,62.79,63.3,345000.0,47.3548,47.7391,47.3096,47.6939,345000.0
2015-05-21 10:30:00,63.29,63.36,63.01,63.2,261500.0,47.6864,47.7391,47.4754,47.6186,261500.0
2015-05-21 11:00:00,63.2,63.64,63.12,63.59,324000.0,47.6186,47.9501,47.5583,47.9124,324000.0
2015-05-21 11:30:00,63.59,64.04,63.54,63.9,405000.0,47.9124,48.2515,47.8747,48.146,405000.0
2015-05-21 12:00:00,63.85,64.03,63.85,64.01,150500.0,48.1083,48.2439,48.1083,48.2289,150500.0
2015-05-21 12:30:00,64.0,64.11,63.77,63.82,232000.0,48.2213,48.3042,48.048,48.0857,232000.0
2015-05-21 13:00:00,63.84,63.96,63.65,63.7,214500.0,48.1008,48.1912,47.9576,47.9953,214500.0
2015-05-21 13:30:00,63.7,63.71,63.42,63.42,258000.0,47.9953,48.0028,47.7843,47.7843,258000.0
2015-05-21 14:00:00,63.4,63.48,63.38,63.46,380500.0,47.7692,47.8295,47.7542,47.8144,380500.0
2015-05-21 14:30:00,63.45,63.54,63.21,63.36,366500.0,47.8069,47.8747,47.6261,47.7391,366500.0
2015-05-21 15:00:00,63.35,63.49,63.2,63.36,481500.0,47.7316,47.8371,47.6186,47.7391,481500.0
2015-05-21 15:30:00,63.38,63.52,63.33,63.46,729000.0,47.7542,47.8597,47.7165,47.8144,729000.0
2015-05-22 09:30:00,63.85,64.29,63.02,63.98,383500.0,48.1083,48.4398,47.4829,48.2062,383500.0
2015-05-22 10:00:00,64.01,64.12,63.82,64.11,647000.0,48.2289,48.3117,48.0857,48.3042,647000.0
2015-05-22 10:30:00,64.11,64.48,64.06,64.48,492000.0,48.3042,48.583,48.2665,48.583,492000.0
2015-05-22 11:00:00,64.47,64.48,64.16,64.19,301000.0,48.5754,48.583,48.3419,48.3645,301000.0
2015-05-22 11:30:00,64.15,64.26,63.96,63.98,163500.0,48.3343,48.4172,48.1912,48.2062,163500.0
2015-05-22 12:00:00,64.0,64.03,63.88,63.96,133500.0,48.2213,48.2439,48.1309,48.1912,133500.0
2015-05-22 12:30:00,63.95,64.15,63.94,63.99,153500.0,48.1836,48.3343,48.1761,48.2138,153500.0
2015-05-22 13:00:00,63.99,64.25,63.95,64.22,115000.0,48.2138,48.4097,48.1836,48.3871,115000.0
2015-05-22 13:30:00,64.2,64.28,64.11,64.17,95000.0,48.372,48.4323,48.3042,48.3494,95000.0
2015-05-22 14:00:00,64.16,64.22,64.1,64.15,70500.0,48.3419,48.3871,48.2967,48.3343,70500.0
2015-05-22 14:30:00,64.16,64.29,64.1,64.22,122000.0,48.3419,48.4398,48.2967,48.3871,122000.0
2015-05-22 15:00:00,64.21,64.35,64.2,64.35,143000.0,48.3795,48.485,48.372,48.485,143000.0
2015-05-22 15:30:00,64.34,64.34,64.19,64.2,358500.0,48.4775,48.4775,48.3645,48.372,358500.0
2015-05-26 09:30:00,63.81,64.11,63.4,63.77,198000.0,48.0782,48.3042,47.7692,48.048,198000.0
2015-05-26 10:00:00,63.69,63.78,63.52,63.58,220500.0,47.9877,48.0556,47.8597,47.9049,220500.0
2015-05-26 10:30:00,63.59,63.71,63.53,63.59,346500.0,47.9124,48.0028,47.8672,47.9124,346500.0
2015-05-26 11:00:00,63.57,63.65,63.53,63.58,263500.0,47.8973,47.9576,47.8672,47.9049,263500.0
2015-05-26 11:30:00,63.57,63.78,63.48,63.51,246500.0,47.8973,48.0556,47.8295,47.8521,246500.0
2015-05-26 12:00:00,63.53,63.65,63.49,63.56,223000.0,47.8672,47.9576,47.8371,47.8898,223000.0
2015-05-26 12:30:00,63.59,63.92,63.57,63.91,116500.0,47.9124,48.161,47.8973,48.1535,116500.0
2015-05-26 13:00:00,63.88,63.99,63.79,63.82,147000.0,48.1309,48.2138,48.0631,48.0857,147000.0
2015-05-26 13:30:00,63.84,64.04,63.77,63.78,127000.0,48.1008,48.2515,48.048,48.0556,127000.0
2015-05-26 14:00:00,63.77,63.85,63.71,63.79,98000.0,48.048,48.1083,48.0028,48.0631,98000.0
2015-05-26 14:30:00,63.78,63.85,63.77,63.79,142000.0,48.0556,48.1083,48.048,48.0631,142000.0
2015-05-26 15:00:00,63.79,63.84,63.62,63.71,480500.0,48.0631,48.1008,47.935,48.0028,480500.0
2015-05-26 15:30:00,63.73,63.9,63.69,63.85,296500.0,48.0179,48.146,47.9877,48.1083,296500.0
2015-05-27 09:30:00,63.97,63.97,63.58,63.64,127500.0,48.1987,48.1987,47.9049,47.9501,127500.0
2015-05-27 10:00:00,63.68,63.85,63.45,63.51,243500.0,47.9802,48.1083,47.8069,47.8521,243500.0
2015-05-27 10:30:00,63.51,63.6,63.45,63.51,246000.0,47.8521,47.9199,47.8069,47.8521,246000.0
2015-05-27 11:00:00,63.52,63.67,63.51,63.63,91500.0,47.8597,47.9727,47.8521,47.9425,91500.0
2015-05-27 11:30:00,63.63,63.79,63.53,63.78,133000.0,47.9425,48.0631,47.8672,48.0556,133000.0
2015-05-27 12:00:00,63.77,63.91,63.71,63.9,268500.0,48.048,48.1535,48.0028,48.146,268500.0
2015-05-27 12:30:00,63.89,63.89,63.59,63.66,162000.0,48.1384,48.1384,47.9124,47.9651,162000.0
2015-05-27 13:00:00,63.67,63.89,63.67,63.84,212000.0,47.9727,48.1384,47.9727,48.1008,212000.0
2015-05-27 13:30:00,63.85,63.91,63.79,63.89,187000.0,48.1083,48.1535,48.0631,48.1384,187000.0
2015-05-27 14:00:00,63.91,63.92,63.72,63.81,100500.0,48.1535,48.161,48.0103,48.0782,100500.0
2015-05-27 14:30:00,63.77,64.07,63.76,63.99,187000.0,48.048,48.2741,48.0405,48.2138,187000.0
2015-05-27 15:00:00,63.98,64.24,63.9,64.22,207000.0,48.2062,48.4021,48.146,48.3871,207000.0
2015-05-27 15:30:00,64.22,64.42,64.16,64.31,402000.0,48.3871,48.5378,48.3419,48.4549,402000.0
2015-05-28 09:30:00,64.3,64.64,64.0,64.14,274500.0,48.4474,48.7035,48.2213,48.3268,274500.0
2015-05-28 10:00:00,64.16,64.36,64.0,64.02,275500.0,48.3419,48.4926,48.2213,48.2364,275500.0
2015-05-28 10:30:00,64.02,64.14,64.0,64.14,134500.0,48.2364,48.3268,48.2213,48.3268,134500.0
2015-05-28 11:00:00,64.13,64.19,63.79,63.8,147000.0,48.3193,48.3645,48.0631,48.0706,147000.0
2015-05-28 11:30:00,63.79,63.86,63.66,63.72,135500.0,48.0631,48.1158,47.9651,48.0103,135500.0
2015-05-28 12:00:00,63.71,64.02,63.67,63.99,119000.0,48.0028,48.2364,47.9727,48.2138,119000.0
2015-05-28 12:30:00,63.97,63.98,63.72,63.76,82000.0,48.1987,48.2062,48.0103,48.0405,82000.0
2015-05-28 13:00:00,63.73,64.09,63.73,64.07,125000.0,48.0179,48.2891,48.0179,48.2741,125000.0
2015-05-28 13:30:00,64.06,64.1,63.97,64.01,81000.0,48.2665,48.2967,48.1987,48.2289,81000.0
2015-05-28 14:00:00,64.01,64.08,63.88,64.06,104500.0,48.2289,48.2816,48.1309,48.2665,104500.0
2015-05-28 14:30:00,64.06,64.2,63.99,64.2,104500.0,48.2665,48.372,48.2138,48.372,104500.0
2015-05-28 15:00:00,64.18,64.31,64.09,64.13,136500.0,48.3569,48.4549,48.2891,48.3193,136500.0
2015-05-28 15:30:00,64.15,64.38,64.15,64.33,348000.0,48.3343,48.5076,48.3343,48.47,348000.0
2015-05-29 09:30:00,64.41,64.53,63.45,63.56,295970.0,48.5302,48.6206,47.8069,47.8898,295970.0
2015-05-29 10:00:00,63.48,63.97,63.45,63.7,376320.0,47.8295,48.1987,47.8069,47.9953,376320.0
2015-05-29 10:30:00,63.64,63.8,63.32,63.74,343775.0,47.9501,48.0706,47.709,48.0254,343775.0
2015-05-29 11:00:00,63.75,63.86,63.59,63.69,454745.0,48.033,48.1158,47.9124,47.9877,454745.0
2015-05-29 11:30:00,63.73,63.96,63.65,63.86,159570.0,48.0179,48.1912,47.9576,48.1158,159570.0
2015-05-29 12:00:00,63.86,63.89,63.78,63.78,61000.0,48.1158,48.1384,48.0556,48.0556,61000.0
2015-05-29 12:30:00,63.8,63.9,63.77,63.85,77845.0,48.0706,48.146,48.048,48.1083,77845.0
2015-05-29 13:00:00,63.85,63.85,63.64,63.67,96045.0,48.1083,48.1083,47.9501,47.9727,96045.0
2015-05-29 13:30:00,63.67,63.67,63.38,63.47,282230.0,47.9727,47.9727,47.7542,47.822,282230.0
2015-05-29 14:00:00,63.46,63.55,63.31,63.39,159540.0,47.8144,47.8823,47.7014,47.7617,159540.0
2015-05-29 14:30:00,63.34,63.43,63.3,63.41,130490.0,47.724,47.7918,47.6939,47.7768,130490.0
2015-05-29 15:00:00,63.43,63.59,63.39,63.49,205885.0,47.7918,47.9124,47.7617,47.8371,205885.0
2015-05-29 15:30:00,63.49,63.57,63.25,63.25,590325.0,47.8371,47.8973,47.6562,47.6562,590325.0
2015-06-01 09:30:00,63.35,63.43,62.81,63.0,291545.0,47.7316,47.7918,47.3247,47.4679,291545.0
2015-06-01 10:00:00,63.05,63.28,62.94,63.04,241545.0,47.5055,47.6788,47.4227,47.498,241545.0
2015-06-01 10:30:00,63.02,63.31,62.83,63.31,163745.0,47.4829,47.7014,47.3398,47.7014,163745.0
2015-06-01 11:00:00,63.31,63.52,63.28,63.41,197025.0,47.7014,47.8597,47.6788,47.7768,197025.0
2015-06-01 11:30:00,63.39,63.47,63.23,63.38,106620.0,47.7617,47.822,47.6412,47.7542,106620.0
2015-06-01 12:00:00,63.34,63.64,63.32,63.63,123935.0,47.724,47.9501,47.709,47.9425,123935.0
2015-06-01 12:30:00,63.64,63.93,63.62,63.9,145125.0,47.9501,48.1686,47.935,48.146,145125.0
2015-06-01 13:00:00,63.95,64.0,63.75,63.88,102845.0,48.1836,48.2213,48.033,48.1309,102845.0
2015-06-01 13:30:00,63.87,63.93,63.72,63.76,165250.0,48.1234,48.1686,48.0103,48.0405,165250.0
2015-06-01 14:00:00,63.77,63.84,63.61,63.76,141540.0,48.048,48.1008,47.9275,48.0405,141540.0
2015-06-01 14:30:00,63.77,63.82,63.5,63.56,284010.0,48.048,48.0857,47.8446,47.8898,284010.0
2015-06-01 15:00:00,63.54,63.66,63.49,63.49,220030.0,47.8747,47.9651,47.8371,47.8371,220030.0
2015-06-01 15:30:00,63.48,63.54,63.27,63.34,243075.0,47.8295,47.8747,47.6713,47.724,243075.0
2015-06-02 09:30:00,63.36,63.78,63.24,63.68,189100.0,47.7391,48.0556,47.6487,47.9802,189100.0
2015-06-02 10:00:00,63.7,63.87,63.66,63.73,177370.0,47.9953,48.1234,47.9651,48.0179,177370.0
2015-06-02 10:30:00,63.75,63.8,63.41,63.59,173300.0,48.033,48.0706,47.7768,47.9124,173300.0
2015-06-02 11:00:00,63.55,63.7,63.36,63.57,236470.0,47.8823,47.9953,47.7391,47.8973,236470.0
2015-06-02 11:30:00,63.57,63.91,63.57,63.85,189645.0,47.8973,48.1535,47.8973,48.1083,189645.0
2015-06-02 12:00:00,63.85,64.12,63.79,64.01,182125.0,48.1083,48.3117,48.0631,48.2289,182125.0
2015-06-02 12:30:00,64.02,64.2,63.86,64.17,334265.0,48.2364,48.372,48.1158,48.3494,334265.0
2015-06-02 13:00:00,64.17,64.17,63.92,63.99,56165.0,48.3494,48.3494,48.161,48.2138,56165.0
2015-06-02 13:30:00,64.02,64.25,64.02,64.25,76610.0,48.2364,48.4097,48.2364,48.4097,76610.0
2015-06-02 14:00:00,64.25,64.27,63.95,63.96,65850.0,48.4097,48.4248,48.1836,48.1912,65850.0
2015-06-02 14:30:00,64.0,64.03,63.91,63.97,176950.0,48.2213,48.2439,48.1535,48.1987,176950.0
2015-06-02 15:00:00,63.97,64.0,63.89,63.99,104950.0,48.1987,48.2213,48.1384,48.2138,104950.0
2015-06-02 15:30:00,63.95,63.95,63.82,63.87,224970.0,48.1836,48.1836,48.0857,48.1234,224970.0
2015-06-03 09:30:00,64.03,64.26,63.6,63.64,272720.0,48.2439,48.4172,47.9199,47.9501,272720.0
2015-06-03 10:00:00,63.6,63.98,63.47,63.84,239870.0,47.9199,48.2062,47.822,48.1008,239870.0
2015-06-03 10:30:00,63.87,64.23,63.81,64.09,193695.0,48.1234,48.3946,48.0782,48.2891,193695.0
2015-06-03 11:00:00,64.09,64.13,63.99,64.02,215560.0,48.2891,48.3193,48.2138,48.2364,215560.0
2015-06-03 11:30:00,64.0,64.22,63.93,64.15,300990.0,48.2213,48.3871,48.1686,48.3343,300990.0
2015-06-03 12:00:00,64.15,64.23,64.0,64.1,141755.0,48.3343,48.3946,48.2213,48.2967,141755.0
2015-06-03 12:30:00,64.1,64.19,64.01,64.16,93020.0,48.2967,48.3645,48.2289,48.3419,93020.0
2015-06-03 13:00:00,64.16,64.25,64.15,64.19,53500.0,48.3419,48.4097,48.3343,48.3645,53500.0
2015-06-03 13:30:00,64.19,64.62,64.15,64.61,107600.0,48.3645,48.6885,48.3343,48.6809,107600.0
2015-06-03 14:00:00,64.61,64.63,64.44,64.51,245200.0,48.6809,48.696,48.5528,48.6056,245200.0
2015-06-03 14:30:00,64.52,64.74,64.37,64.37,181785.0,48.6131,48.7789,48.5001,48.5001,181785.0
2015-06-03 15:00:00,64.36,64.59,64.36,64.43,174695.0,48.4926,48.6659,48.4926,48.5453,174695.0
2015-06-03 15:30:00,64.45,64.62,64.33,64.36,370195.0,48.5604,48.6885,48.47,48.4926,370195.0
2015-06-04 09:30:00,63.98,64.04,63.6,64.0,489455.0,48.2062,48.2515,47.9199,48.2213,489455.0
2015-06-04 10:00:00,64.04,64.38,63.93,64.12,331945.0,48.2515,48.5076,48.1686,48.3117,331945.0
2015-06-04 10:30:00,64.07,64.19,63.84,64.04,412860.0,48.2741,48.3645,48.1008,48.2515,412860.0
2015-06-04 11:00:00,64.0,64.1,63.75,63.75,190100.0,48.2213,48.2967,48.033,48.033,190100.0
2015-06-04 11:30:00,63.72,64.09,63.69,63.97,380475.0,48.0103,48.2891,47.9877,48.1987,380475.0
2015-06-04 12:00:00,63.95,63.96,63.64,63.72,233705.0,48.1836,48.1912,47.9501,48.0103,233705.0
2015-06-04 12:30:00,63.72,63.8,63.7,63.7,40125.0,48.0103,48.0706,47.9953,47.9953,40125.0
2015-06-04 13:00:00,63.67,63.72,63.56,63.66,118870.0,47.9727,48.0103,47.8898,47.9651,118870.0
2015-06-04 13:30:00,63.66,63.93,63.61,63.92,354275.0,47.9651,48.1686,47.9275,48.161,354275.0
2015-06-04 14:00:00,63.89,64.03,63.76,63.93,281615.0,48.1384,48.2439,48.0405,48.1686,281615.0
2015-06-04 14:30:00,63.94,64.0,63.79,63.95,178700.0,48.1761,48.2213,48.0631,48.1836,178700.0
2015-06-04 15:00:00,63.9,63.99,63.73,63.74,249050.0,48.146,48.2138,48.0179,48.0254,249050.0
2015-06-04 15:30:00,63.74,63.82,63.59,63.72,411215.0,48.0254,48.0857,47.9124,48.0103,411215.0
2015-06-05 09:30:00,63.4,63.73,63.2,63.5,263760.0,47.7692,48.0179,47.6186,47.8446,263760.0
2015-06-05 10:00:00,63.42,63.92,63.35,63.88,98560.0,47.7843,48.161,47.7316,48.1309,98560.0
2015-06-05 10:30:00,63.83,64.0,63.68,63.71,161825.0,48.0932,48.2213,47.9802,48.0028,161825.0
2015-06-05 11:00:00,63.73,63.75,63.42,63.54,140540.0,48.0179,48.033,47.7843,47.8747,140540.0
2015-06-05 11:30:00,63.55,64.07,63.54,64.0,64490.0,47.8823,48.2741,47.8747,48.2213,64490.0
2015-06-05 12:00:00,63.96,63.99,63.78,63.88,90785.0,48.1912,48.2138,48.0556,48.1309,90785.0
2015-06-05 12:30:00,63.84,64.03,63.76,63.9,50510.0,48.1008,48.2439,48.0405,48.146,50510.0
2015-06-05 13:00:00,63.9,64.16,63.9,64.12,158165.0,48.146,48.3419,48.146,48.3117,158165.0
2015-06-05 13:30:00,64.09,64.25,64.0,64.12,84505.0,48.2891,48.4097,48.2213,48.3117,84505.0
2015-06-05 14:00:00,64.14,64.23,63.99,64.03,100265.0,48.3268,48.3946,48.2138,48.2439,100265.0
2015-06-05 14:30:00,64.08,64.11,63.66,63.76,366765.0,48.2816,48.3042,47.9651,48.0405,366765.0
2015-06-05 15:00:00,63.75,63.92,63.71,63.71,262900.0,48.033,48.161,48.0028,48.0028,262900.0
2015-06-05 15:30:00,63.71,63.74,63.45,63.53,488110.0,48.0028,48.0254,47.8069,47.8672,488110.0
2015-06-08 09:30:00,63.53,64.0,63.53,63.71,189185.0,47.8672,48.2213,47.8672,48.0028,189185.0
2015-06-08 10:00:00,63.7,63.72,63.35,63.4,65500.0,47.9953,48.0103,47.7316,47.7692,65500.0
2015-06-08 10:30:00,63.4,63.46,63.3,63.33,67020.0,47.7692,47.8144,47.6939,47.7165,67020.0
2015-06-08 11:00:00,63.33,63.37,63.18,63.18,95155.0,47.7165,47.7466,47.6035,47.6035,95155.0
2015-06-08 11:30:00,63.19,63.28,63.12,63.16,204940.0,47.611,47.6788,47.5583,47.5884,204940.0
2015-06-08 12:00:00,63.18,63.26,63.06,63.07,133425.0,47.6035,47.6638,47.5131,47.5206,133425.0
2015-06-08 12:30:00,63.07,63.19,63.06,63.11,55700.0,47.5206,47.611,47.5131,47.5507,55700.0
2015-06-08 13:00:00,63.1,63.21,63.09,63.09,69400.0,47.5432,47.6261,47.5357,47.5357,69400.0
2015-06-08 13:30:00,63.12,63.2,63.02,63.16,50395.0,47.5583,47.6186,47.4829,47.5884,50395.0
2015-06-08 14:00:00,63.15,63.21,63.09,63.16,54580.0,47.5809,47.6261,47.5357,47.5884,54580.0
2015-06-08 14:30:00,63.2,63.26,63.12,63.21,95975.0,47.6186,47.6638,47.5583,47.6261,95975.0
2015-06-08 15:00:00,63.2,63.23,63.1,63.13,111330.0,47.6186,47.6412,47.5432,47.5658,111330.0
2015-06-08 15:30:00,63.13,63.16,63.02,63.06,276055.0,47.5658,47.5884,47.4829,47.5131,276055.0
2015-06-09 09:30:00,62.94,63.39,62.83,63.09,301420.0,47.4227,47.7617,47.3398,47.5357,301420.0
2015-06-09 10:00:00,63.09,63.2,62.95,62.98,112660.0,47.5357,47.6186,47.4302,47.4528,112660.0
2015-06-09 10:30:00,62.98,63.15,62.85,63.13,71200.0,47.4528,47.5809,47.3548,47.5658,71200.0
2015-06-09 11:00:00,63.15,63.42,63.15,63.42,66700.0,47.5809,47.7843,47.5809,47.7843,66700.0
2015-06-09 11:30:00,63.41,63.52,63.21,63.21,55000.0,47.7768,47.8597,47.6261,47.6261,55000.0
2015-06-09 12:00:00,63.24,63.24,63.08,63.18,64300.0,47.6487,47.6487,47.5281,47.6035,64300.0
2015-06-09 12:30:00,63.19,63.26,63.19,63.22,44000.0,47.611,47.6638,47.611,47.6336,44000.0
2015-06-09 13:00:00,63.26,63.32,63.21,63.31,40190.0,47.6638,47.709,47.6261,47.7014,40190.0
2015-06-09 13:30:00,63.28,63.28,63.06,63.11,106265.0,47.6788,47.6788,47.5131,47.5507,106265.0
2015-06-09 14:00:00,63.11,63.24,63.05,63.12,109215.0,47.5507,47.6487,47.5055,47.5583,109215.0
2015-06-09 14:30:00,63.13,63.28,63.11,63.13,47590.0,47.5658,47.6788,47.5507,47.5658,47590.0
2015-06-09 15:00:00,63.13,63.16,63.01,63.05,91935.0,47.5658,47.5884,47.4754,47.5055,91935.0
2015-06-09 15:30:00,63.09,63.21,63.02,63.1,209920.0,47.5357,47.6261,47.4829,47.5432,209920.0
2015-06-10 09:30:00,63.46,64.37,63.37,64.18,122875.0,47.8144,48.5001,47.7466,48.3569,122875.0
2015-06-10 10:00:00,64.17,64.25,63.72,63.78,115035.0,48.3494,48.4097,48.0103,48.0556,115035.0
2015-06-10 10:30:00,63.82,63.89,63.67,63.73,176080.0,48.0857,48.1384,47.9727,48.0179,176080.0
2015-06-10 11:00:00,63.77,64.25,63.76,63.94,152025.0,48.048,48.4097,48.0405,48.1761,152025.0
2015-06-10 11:30:00,63.96,64.01,63.82,63.92,72330.0,48.1912,48.2289,48.0857,48.161,72330.0
2015-06-10 12:00:00,63.95,63.98,63.8,63.95,70865.0,48.1836,48.2062,48.0706,48.1836,70865.0
2015-06-10 12:30:00,63.95,63.99,63.84,63.94,121945.0,48.1836,48.2138,48.1008,48.1761,121945.0
2015-06-10 13:00:00,63.95,63.98,63.84,63.94,47815.0,48.1836,48.2062,48.1008,48.1761,47815.0
2015-06-10 13:30:00,63.94,64.0,63.88,63.93,34640.0,48.1761,48.2213,48.1309,48.1686,34640.0
2015-06-10 14:00:00,63.9,64.04,63.87,64.02,49305.0,48.146,48.2515,48.1234,48.2364,49305.0
2015-06-10 14:30:00,64.03,64.29,63.98,64.29,94195.0,48.2439,48.4398,48.2062,48.4398,94195.0
2015-06-10 15:00:00,64.26,64.3,64.14,64.21,69360.0,48.4172,48.4474,48.3268,48.3795,69360.0
2015-06-10 15:30:00,64.21,64.23,64.06,64.06,103860.0,48.3795,48.3946,48.2665,48.2665,103860.0
2015-06-11 09:30:00,64.11,64.8,64.11,64.62,103815.0,48.3042,48.8241,48.3042,48.6885,103815.0
2015-06-11 10:00:00,64.57,64.67,64.45,64.58,75525.0,48.6508,48.7261,48.5604,48.6583,75525.0
2015-06-11 10:30:00,64.58,64.58,64.2,64.25,69910.0,48.6583,48.6583,48.372,48.4097,69910.0
2015-06-11 11:00:00,64.25,64.32,64.08,64.09,59235.0,48.4097,48.4624,48.2816,48.2891,59235.0
2015-06-11 11:30:00,64.11,64.34,64.04,64.22,47575.0,48.3042,48.4775,48.2515,48.3871,47575.0
2015-06-11 12:00:00,64.24,64.3,64.14,64.14,55225.0,48.4021,48.4474,48.3268,48.3268,55225.0
2015-06-11 12:30:00,64.15,64.21,64.13,64.2,42600.0,48.3343,48.3795,48.3193,48.372,42600.0
2015-06-11 13:00:00,64.2,64.21,64.0,64.0,53400.0,48.372,48.3795,48.2213,48.2213,53400.0
2015-06-11 13:30:00,64.03,64.15,63.94,63.99,103765.0,48.2439,48.3343,48.1761,48.2138,103765.0
2015-06-11 14:00:00,64.05,64.08,63.93,63.95,161115.0,48.259,48.2816,48.1686,48.1836,161115.0
2015-06-11 14:30:00,63.93,63.93,63.73,63.73,129210.0,48.1686,48.1686,48.0179,48.0179,129210.0
2015-06-11 15:00:00,63.73,63.9,63.72,63.8,269100.0,48.0179,48.146,48.0103,48.0706,269100.0
2015-06-11 15:30:00,63.81,63.92,63.76,63.88,629610.0,48.0782,48.161,48.0405,48.1309,629610.0
2015-06-12 09:30:00,63.69,63.98,63.51,63.51,116640.0,47.9877,48.2062,47.8521,47.8521,116640.0
2015-06-12 10:00:00,63.51,63.65,63.36,63.36,76520.0,47.8521,47.9576,47.7391,47.7391,76520.0
2015-06-12 10:30:00,63.32,63.59,63.2,63.59,86900.0,47.709,47.9124,47.6186,47.9124,86900.0
2015-06-12 11:00:00,63.54,63.73,63.49,63.64,101690.0,47.8747,48.0179,47.8371,47.9501,101690.0
2015-06-12 11:30:00,63.67,63.72,63.57,63.62,46090.0,47.9727,48.0103,47.8973,47.935,46090.0
2015-06-12 12:00:00,63.62,63.68,63.49,63.55,30750.0,47.935,47.9802,47.8371,47.8823,30750.0
2015-06-12 12:30:00,63.54,63.6,63.48,63.51,41605.0,47.8747,47.9199,47.8295,47.8521,41605.0
2015-06-12 13:00:00,63.52,63.6,63.5,63.54,55105.0,47.8597,47.9199,47.8446,47.8747,55105.0
2015-06-12 13:30:00,63.54,63.59,63.48,63.52,53755.0,47.8747,47.9124,47.8295,47.8597,53755.0
2015-06-12 14:00:00,63.55,63.55,63.35,63.35,40420.0,47.8823,47.8823,47.7316,47.7316,40420.0
2015-06-12 14:30:00,63.32,63.4,63.24,63.36,58265.0,47.709,47.7692,47.6487,47.7391,58265.0
2015-06-12 15:00:00,63.36,63.4,63.2,63.4,197510.0,47.7391,47.7692,47.6186,47.7692,197510.0
2015-06-12 15:30:00,63.4,63.41,63.23,63.24,309075.0,47.7692,47.7768,47.6412,47.6487,309075.0
2015-06-15 09:30:00,62.83,63.43,62.4,63.41,128920.0,47.3398,47.7918,47.0158,47.7768,128920.0
2015-06-15 10:00:00,63.37,63.38,62.88,62.96,116345.0,47.7466,47.7542,47.3774,47.4377,116345.0
2015-06-15 10:30:00,62.91,63.04,62.82,62.95,131115.0,47.4,47.498,47.3322,47.4302,131115.0
2015-06-15 11:00:00,63.01,63.35,62.91,63.02,233390.0,47.4754,47.7316,47.4,47.4829,233390.0
2015-06-15 11:30:00,63.05,63.1,62.9,62.97,72795.0,47.5055,47.5432,47.3925,47.4453,72795.0
2015-06-15 12:00:00,62.97,63.16,62.97,63.15,43000.0,47.4453,47.5884,47.4453,47.5809,43000.0
2015-06-15 12:30:00,63.16,63.23,63.06,63.19,107805.0,47.5884,47.6412,47.5131,47.611,107805.0
2015-06-15 13:00:00,63.16,63.24,63.11,63.15,116995.0,47.5884,47.6487,47.5507,47.5809,116995.0
2015-06-15 13:30:00,63.16,63.34,63.11,63.22,65590.0,47.5884,47.724,47.5507,47.6336,65590.0
2015-06-15 14:00:00,63.17,63.32,63.14,63.31,57935.0,47.5959,47.709,47.5733,47.7014,57935.0
2015-06-15 14:30:00,63.31,63.53,63.29,63.39,108470.0,47.7014,47.8672,47.6864,47.7617,108470.0
2015-06-15 15:00:00,63.4,63.44,63.33,63.4,123210.0,47.7692,47.7994,47.7165,47.7692,123210.0
2015-06-15 15:30:00,63.41,63.6,63.4,63.48,292645.0,47.7768,47.9199,47.7692,47.8295,292645.0
2015-06-16 09:30:00,63.56,63.73,63.0,63.44,382930.0,47.8898,48.0179,47.4679,47.7994,382930.0
2015-06-16 10:00:00,63.44,63.96,63.4,63.83,189375.0,47.7994,48.1912,47.7692,48.0932,189375.0
2015-06-16 10:30:00,63.83,63.95,63.59,63.64,228120.0,48.0932,48.1836,47.9124,47.9501,228120.0
2015-06-16 11:00:00,63.66,64.02,63.6,63.94,146505.0,47.9651,48.2364,47.9199,48.1761,146505.0
2015-06-16 11:30:00,63.95,64.11,63.82,64.1,123485.0,48.1836,48.3042,48.0857,48.2967,123485.0
2015-06-16 12:00:00,64.08,64.23,64.0,64.14,62745.0,48.2816,48.3946,48.2213,48.3268,62745.0
2015-06-16 12:30:00,64.13,64.23,64.08,64.15,77850.0,48.3193,48.3946,48.2816,48.3343,77850.0
2015-06-16 13:00:00,64.18,64.21,64.11,64.16,57415.0,48.3569,48.3795,48.3042,48.3419,57415.0
2015-06-16 13:30:00,64.16,64.31,64.16,64.2,48970.0,48.3419,48.4549,48.3419,48.372,48970.0
2015-06-16 14:00:00,64.19,64.32,64.13,64.16,106490.0,48.3645,48.4624,48.3193,48.3419,106490.0
2015-06-16 14:30:00,64.17,64.36,64.14,64.28,72990.0,48.3494,48.4926,48.3268,48.4323,72990.0
2015-06-16 15:00:00,64.28,64.31,64.14,64.23,129695.0,48.4323,48.4549,48.3268,48.3946,129695.0
2015-06-16 15:30:00,64.21,64.3,64.09,64.15,302360.0,48.3795,48.4474,48.2891,48.3343,302360.0
2015-06-17 09:30:00,63.69,63.7,62.28,62.6,784665.0,47.9877,47.9953,46.9254,47.1665,784665.0
2015-06-17 10:00:00,62.6,63.05,62.35,62.4,381360.0,47.1665,47.5055,46.9781,47.0158,381360.0
2015-06-17 10:30:00,62.37,62.79,62.37,62.61,172275.0,46.9932,47.3096,46.9932,47.174,172275.0
2015-06-17 11:00:00,62.64,62.82,62.53,62.78,197080.0,47.1966,47.3322,47.1137,47.3021,197080.0
2015-06-17 11:30:00,62.73,62.82,62.6,62.72,252745.0,47.2644,47.3322,47.1665,47.2569,252745.0
2015-06-17 12:00:00,62.72,62.81,62.64,62.79,187380.0,47.2569,47.3247,47.1966,47.3096,187380.0
2015-06-17 12:30:00,62.76,62.78,62.54,62.61,57895.0,47.287,47.3021,47.1213,47.174,57895.0
2015-06-17 13:00:00,62.58,62.64,62.49,62.52,103925.0,47.1514,47.1966,47.0836,47.1062,103925.0
2015-06-17 13:30:00,62.52,62.78,62.38,62.66,241375.0,47.1062,47.3021,47.0007,47.2117,241375.0
2015-06-17 14:00:00,62.6,62.98,62.51,62.75,107445.0,47.1665,47.4528,47.0987,47.2795,107445.0
2015-06-17 14:30:00,62.72,63.38,62.7,63.32,398370.0,47.2569,47.7542,47.2418,47.709,398370.0
2015-06-17 15:00:00,63.31,63.41,63.23,63.35,259540.0,47.7014,47.7768,47.6412,47.7316,259540.0
2015-06-17 15:30:00,63.33,63.55,63.3,63.31,345275.0,47.7165,47.8823,47.6939,47.7014,345275.0
2015-06-18 09:30:00,63.37,65.03,63.37,64.13,276167.0,47.7466,48.9974,47.7466,48.3193,276167.0
2015-06-18 10:00:00,64.15,64.66,64.01,64.49,181674.0,48.3343,48.7186,48.2289,48.5905,181674.0
2015-06-18 10:30:00,64.49,64.86,64.44,64.71,182162.0,48.5905,48.8693,48.5528,48.7563,182162.0
2015-06-18 11:00:00,64.74,64.98,64.45,64.53,212053.0,48.7789,48.9597,48.5604,48.6206,212053.0
2015-06-18 11:30:00,64.54,64.56,64.24,64.35,187459.0,48.6282,48.6433,48.4021,48.485,187459.0
2015-06-18 12:00:00,64.34,64.74,64.21,64.63,190218.0,48.4775,48.7789,48.3795,48.696,190218.0
2015-06-18 12:30:00,64.64,64.74,64.44,64.45,93531.0,48.7035,48.7789,48.5528,48.5604,93531.0
2015-06-18 13:00:00,64.45,64.55,64.25,64.29,99482.0,48.5604,48.6357,48.4097,48.4398,99482.0
2015-06-18 13:30:00,64.28,64.37,64.21,64.24,86751.0,48.4323,48.5001,48.3795,48.4021,86751.0
2015-06-18 14:00:00,64.24,64.3,64.11,64.16,107239.0,48.4021,48.4474,48.3042,48.3419,107239.0
2015-06-18 14:30:00,64.17,64.28,64.09,64.17,90131.0,48.3494,48.4323,48.2891,48.3494,90131.0
2015-06-18 15:00:00,64.16,64.24,64.03,64.23,161842.0,48.3419,48.4021,48.2439,48.3946,161842.0
2015-06-18 15:30:00,64.23,64.34,64.19,64.19,330548.0,48.3946,48.4775,48.3645,48.3645,330548.0
2015-06-19 09:30:00,64.12,64.3,63.0,63.39,426165.0,48.3117,48.4474,47.4679,47.7617,426165.0
2015-06-19 10:00:00,63.39,63.48,63.19,63.3,191314.0,47.7617,47.8295,47.611,47.6939,191314.0
2015-06-19 10:30:00,63.32,63.66,63.26,63.57,135595.0,47.709,47.9651,47.6638,47.8973,135595.0
2015-06-19 11:00:00,63.59,63.89,63.55,63.74,137201.0,47.9124,48.1384,47.8823,48.0254,137201.0
2015-06-19 11:30:00,63.74,63.74,63.43,63.59,133081.0,48.0254,48.0254,47.7918,47.9124,133081.0
2015-06-19 12:00:00,63.6,63.68,63.41,63.58,65720.0,47.9199,47.9802,47.7768,47.9049,65720.0
2015-06-19 12:30:00,63.57,63.64,63.43,63.5,61057.0,47.8973,47.9501,47.7918,47.8446,61057.0
2015-06-19 13:00:00,63.52,63.71,63.49,63.69,77114.0,47.8597,48.0028,47.8371,47.9877,77114.0
2015-06-19 13:30:00,63.68,63.7,63.48,63.59,78159.0,47.9802,47.9953,47.8295,47.9124,78159.0
2015-06-19 14:00:00,63.59,63.59,63.33,63.37,79363.0,47.9124,47.9124,47.7165,47.7466,79363.0
2015-06-19 14:30:00,63.36,63.36,63.1,63.1,112022.0,47.7391,47.7391,47.5432,47.5432,112022.0
2015-06-19 15:00:00,63.11,63.29,63.07,63.1,177574.0,47.5507,47.6864,47.5206,47.5432,177574.0
2015-06-19 15:30:00,63.1,63.36,62.96,63.17,726904.0,47.5432,47.7391,47.4377,47.5959,726904.0
2015-06-22 09:30:00,63.51,63.74,63.09,63.36,201858.0,47.8521,48.0254,47.5357,47.7391,201858.0
2015-06-22 10:00:00,63.37,63.47,63.15,63.45,136486.0,47.7466,47.822,47.5809,47.8069,136486.0
2015-06-22 10:30:00,63.43,63.47,63.14,63.31,120467.0,47.7918,47.822,47.5733,47.7014,120467.0
2015-06-22 11:00:00,63.31,63.41,63.16,63.33,140639.0,47.7014,47.7768,47.5884,47.7165,140639.0
2015-06-22 11:30:00,63.33,63.5,63.31,63.34,193474.0,47.7165,47.8446,47.7014,47.724,193474.0
2015-06-22 12:00:00,63.35,63.5,63.33,63.46,100554.0,47.7316,47.8446,47.7165,47.8144,100554.0
2015-06-22 12:30:00,63.44,63.63,63.42,63.62,77983.0,47.7994,47.9425,47.7843,47.935,77983.0
2015-06-22 13:00:00,63.62,63.69,63.58,63.65,52017.0,47.935,47.9877,47.9049,47.9576,52017.0
2015-06-22 13:30:00,63.65,63.84,63.64,63.77,71084.0,47.9576,48.1008,47.9501,48.048,71084.0
2015-06-22 14:00:00,63.77,63.95,63.75,63.76,90612.0,48.048,48.1836,48.033,48.0405,90612.0
2015-06-22 14:30:00,63.75,63.99,63.73,63.95,95489.0,48.033,48.2138,48.0179,48.1836,95489.0
2015-06-22 15:00:00,63.95,64.0,63.9,63.94,130822.0,48.1836,48.2213,48.146,48.1761,130822.0
2015-06-22 15:30:00,63.94,64.14,63.94,64.11,402410.0,48.1761,48.3268,48.1761,48.3042,402410.0
2015-06-23 09:30:00,64.3,64.58,64.1,64.37,75750.0,48.4474,48.6583,48.2967,48.5001,75750.0
2015-06-23 10:00:00,64.33,64.33,64.04,64.08,43496.0,48.47,48.47,48.2515,48.2816,43496.0
2015-06-23 10:30:00,64.07,64.25,64.05,64.17,24665.0,48.2741,48.4097,48.259,48.3494,24665.0
2015-06-23 11:00:00,64.18,64.2,64.01,64.02,33363.0,48.3569,48.372,48.2289,48.2364,33363.0
2015-06-23 11:30:00,64.02,64.12,63.85,63.87,39728.0,48.2364,48.3117,48.1083,48.1234,39728.0
2015-06-23 12:00:00,63.88,64.01,63.79,63.89,30068.0,48.1309,48.2289,48.0631,48.1384,30068.0
2015-06-23 12:30:00,63.89,63.89,63.72,63.77,55016.0,48.1384,48.1384,48.0103,48.048,55016.0
2015-06-23 13:00:00,63.78,63.83,63.73,63.73,47125.0,48.0556,48.0932,48.0179,48.0179,47125.0
2015-06-23 13:30:00,63.73,63.81,63.72,63.77,32499.0,48.0179,48.0782,48.0103,48.048,32499.0
2015-06-23 14:00:00,63.76,63.8,63.68,63.7,38806.0,48.0405,48.0706,47.9802,47.9953,38806.0
2015-06-23 14:30:00,63.69,63.85,63.69,63.71,73764.0,47.9877,48.1083,47.9877,48.0028,73764.0
2015-06-23 15:00:00,63.71,63.79,63.68,63.74,74775.0,48.0028,48.0631,47.9802,48.0254,74775.0
2015-06-23 15:30:00,63.74,63.83,63.63,63.64,236900.0,48.0254,48.0932,47.9425,47.9501,236900.0
2015-06-24 09:30:00,63.33,63.87,63.29,63.49,137969.0,47.7165,48.1234,47.6864,47.8371,137969.0
2015-06-24 10:00:00,63.48,63.52,63.29,63.4,92325.0,47.8295,47.8597,47.6864,47.7692,92325.0
2015-06-24 10:30:00,63.42,63.46,63.22,63.23,72989.0,47.7843,47.8144,47.6336,47.6412,72989.0
2015-06-24 11:00:00,63.22,63.24,63.08,63.09,65798.0,47.6336,47.6487,47.5281,47.5357,65798.0
2015-06-24 11:30:00,63.11,63.24,63.08,63.08,113293.0,47.5507,47.6487,47.5281,47.5281,113293.0
2015-06-24 12:00:00,63.08,63.21,63.04,63.11,42164.0,47.5281,47.6261,47.498,47.5507,42164.0
2015-06-24 12:30:00,63.11,63.14,63.02,63.08,32941.0,47.5507,47.5733,47.4829,47.5281,32941.0
2015-06-24 13:00:00,63.06,63.2,63.02,63.11,83486.0,47.5131,47.6186,47.4829,47.5507,83486.0
2015-06-24 13:30:00,63.11,63.18,63.01,63.15,34144.0,47.5507,47.6035,47.4754,47.5809,34144.0
2015-06-24 14:00:00,63.15,63.16,63.01,63.04,31534.0,47.5809,47.5884,47.4754,47.498,31534.0
2015-06-24 14:30:00,63.04,63.19,63.02,63.16,59843.0,47.498,47.611,47.4829,47.5884,59843.0
2015-06-24 15:00:00,63.17,63.2,63.09,63.12,118477.0,47.5959,47.6186,47.5357,47.5583,118477.0
2015-06-24 15:30:00,63.13,63.28,63.06,63.11,158406.0,47.5658,47.6788,47.5131,47.5507,158406.0
2015-06-25 09:30:00,63.18,63.58,63.1,63.25,69616.0,47.6035,47.9049,47.5432,47.6562,69616.0
2015-06-25 10:00:00,63.25,63.39,63.13,63.34,136073.0,47.6562,47.7617,47.5658,47.724,136073.0
2015-06-25 10:30:00,63.37,63.42,63.13,63.27,95214.0,47.7466,47.7843,47.5658,47.6713,95214.0
2015-06-25 11:00:00,63.28,63.41,63.28,63.35,47621.0,47.6788,47.7768,47.6788,47.7316,47621.0
2015-06-25 11:30:00,63.35,63.4,63.25,63.35,42830.0,47.7316,47.7692,47.6562,47.7316,42830.0
2015-06-25 12:00:00,63.35,63.76,63.28,63.29,99420.0,47.7316,48.0405,47.6788,47.6864,99420.0
2015-06-25 12:30:00,63.31,63.66,63.31,63.63,99086.0,47.7014,47.9651,47.7014,47.9425,99086.0
2015-06-25 13:00:00,63.64,63.65,63.52,63.64,49981.0,47.9501,47.9576,47.8597,47.9501,49981.0
2015-06-25 13:30:00,63.64,63.75,63.57,63.71,73894.0,47.9501,48.033,47.8973,48.0028,73894.0
2015-06-25 14:00:00,63.72,63.72,63.46,63.5,75327.0,48.0103,48.0103,47.8144,47.8446,75327.0
2015-06-25 14:30:00,63.5,63.6,63.41,63.6,69387.0,47.8446,47.9199,47.7768,47.9199,69387.0
2015-06-25 15:00:00,63.59,64.04,63.59,64.04,265130.0,47.9124,48.2515,47.9124,48.2515,265130.0
2015-06-25 15:30:00,64.03,64.12,63.82,63.96,498910.0,48.2439,48.3117,48.0857,48.1912,498910.0
2015-06-26 09:30:00,64.67,65.69,64.43,64.5,422912.0,48.7261,49.4947,48.5453,48.598,422912.0
2015-06-26 10:00:00,64.52,65.0,64.51,64.57,125425.0,48.6131,48.9748,48.6056,48.6508,125425.0
2015-06-26 10:30:00,64.54,64.57,64.27,64.41,108036.0,48.6282,48.6508,48.4248,48.5302,108036.0
2015-06-26 11:00:00,64.41,64.52,64.37,64.52,63073.0,48.5302,48.6131,48.5001,48.6131,63073.0
2015-06-26 11:30:00,64.54,64.55,64.37,64.44,62130.0,48.6282,48.6357,48.5001,48.5528,62130.0
2015-06-26 12:00:00,64.44,64.72,64.43,64.63,175306.0,48.5528,48.7638,48.5453,48.696,175306.0
2015-06-26 12:30:00,64.62,64.66,64.33,64.43,133889.0,48.6885,48.7186,48.47,48.5453,133889.0
2015-06-26 13:00:00,64.41,64.45,64.18,64.3,116403.0,48.5302,48.5604,48.3569,48.4474,116403.0
2015-06-26 13:30:00,64.3,64.4,64.17,64.28,109747.0,48.4474,48.5227,48.3494,48.4323,109747.0
2015-06-26 14:00:00,64.26,64.26,64.02,64.09,62154.0,48.4172,48.4172,48.2364,48.2891,62154.0
2015-06-26 14:30:00,64.08,64.15,63.99,64.1,81227.0,48.2816,48.3343,48.2138,48.2967,81227.0
2015-06-26 15:00:00,64.09,64.28,64.09,64.17,132260.0,48.2891,48.4323,48.2891,48.3494,132260.0
2015-06-26 15:30:00,64.16,64.17,63.7,63.83,546213.0,48.3419,48.3494,47.9953,48.0932,546213.0
2015-06-29 09:30:00,63.42,64.11,63.42,63.62,132888.0,47.7843,48.3042,47.7843,47.935,132888.0
2015-06-29 10:00:00,63.64,64.15,63.64,64.03,104067.0,47.9501,48.3343,47.9501,48.2439,104067.0
2015-06-29 10:30:00,64.01,64.04,63.7,63.7,55264.0,48.2289,48.2515,47.9953,47.9953,55264.0
2015-06-29 11:00:00,63.71,63.72,63.36,63.41,74861.0,48.0028,48.0103,47.7391,47.7768,74861.0
2015-06-29 11:30:00,63.4,63.47,63.28,63.37,63920.0,47.7692,47.822,47.6788,47.7466,63920.0
2015-06-29 12:00:00,63.36,63.4,63.14,63.16,52107.0,47.7391,47.7692,47.5733,47.5884,52107.0
2015-06-29 12:30:00,63.2,63.25,63.08,63.14,48986.0,47.6186,47.6562,47.5281,47.5733,48986.0
2015-06-29 13:00:00,63.13,63.15,62.91,63.02,81793.0,47.5658,47.5809,47.4,47.4829,81793.0
2015-06-29 13:30:00,63.02,63.1,62.87,62.94,63427.0,47.4829,47.5432,47.3699,47.4227,63427.0
2015-06-29 14:00:00,62.95,62.95,62.76,62.77,54134.0,47.4302,47.4302,47.287,47.2946,54134.0
2015-06-29 14:30:00,62.76,62.95,62.68,62.75,67543.0,47.287,47.4302,47.2268,47.2795,67543.0
2015-06-29 15:00:00,62.76,62.78,62.61,62.65,94844.0,47.287,47.3021,47.174,47.2041,94844.0
2015-06-29 15:30:00,62.65,62.74,62.5,62.57,338929.0,47.2041,47.272,47.0911,47.1439,338929.0
2015-06-30 09:30:00,62.98,63.41,62.78,63.14,109646.0,47.4528,47.7768,47.3021,47.5733,109646.0
2015-06-30 10:00:00,63.14,63.8,63.14,63.8,183093.0,47.5733,48.0706,47.5733,48.0706,183093.0
2015-06-30 10:30:00,63.79,64.02,63.63,63.95,112752.0,48.0631,48.2364,47.9425,48.1836,112752.0
2015-06-30 11:00:00,63.96,64.05,63.78,63.82,75307.0,48.1912,48.259,48.0556,48.0857,75307.0
2015-06-30 11:30:00,63.82,63.84,63.63,63.75,62242.0,48.0857,48.1008,47.9425,48.033,62242.0
2015-06-30 12:00:00,63.76,64.31,63.76,64.11,193025.0,48.0405,48.4549,48.0405,48.3042,193025.0
2015-06-30 12:30:00,64.11,64.3,63.99,64.29,156524.0,48.3042,48.4474,48.2138,48.4398,156524.0
2015-06-30 13:00:00,64.31,64.53,64.18,64.47,184169.0,48.4549,48.6206,48.3569,48.5754,184169.0
2015-06-30 13:30:00,64.48,64.87,64.33,64.69,166525.0,48.583,48.8768,48.47,48.7412,166525.0
2015-06-30 14:00:00,64.66,65.04,64.46,64.57,260550.0,48.7186,49.0049,48.5679,48.6508,260550.0
2015-06-30 14:30:00,64.58,64.71,64.39,64.41,182786.0,48.6583,48.7563,48.5152,48.5302,182786.0
2015-06-30 15:00:00,64.41,64.51,64.27,64.41,241940.0,48.5302,48.6056,48.4248,48.5302,241940.0
2015-06-30 15:30:00,64.41,64.56,64.28,64.28,509339.0,48.5302,48.6433,48.4323,48.4323,509339.0
2015-07-01 09:30:00,64.32,64.9,64.06,64.87,136395.0,48.4624,48.8994,48.2665,48.8768,136395.0
2015-07-01 10:00:00,64.87,65.4,64.79,65.34,185450.0,48.8768,49.2762,48.8165,49.231,185450.0
2015-07-01 10:30:00,65.34,65.4,65.0,65.33,129574.0,49.231,49.2762,48.9748,49.2234,129574.0
2015-07-01 11:00:00,65.35,65.65,65.3,65.63,199247.0,49.2385,49.4645,49.2008,49.4495,199247.0
2015-07-01 11:30:00,65.63,65.75,65.28,65.32,175871.0,49.4495,49.5399,49.1857,49.2159,175871.0
2015-07-01 12:00:00,65.29,65.47,65.25,65.44,125292.0,49.1933,49.3289,49.1631,49.3063,125292.0
2015-07-01 12:30:00,65.41,65.43,65.16,65.19,77411.0,49.2837,49.2988,49.0953,49.1179,77411.0
2015-07-01 13:00:00,65.18,65.55,65.11,65.46,117145.0,49.1104,49.3892,49.0577,49.3214,117145.0
2015-07-01 13:30:00,65.49,65.63,65.42,65.47,105455.0,49.344,49.4495,49.2912,49.3289,105455.0
2015-07-01 14:00:00,65.48,65.52,65.32,65.36,171854.0,49.3364,49.3666,49.2159,49.246,171854.0
2015-07-01 14:30:00,65.34,65.36,64.88,64.9,152501.0,49.231,49.246,48.8844,48.8994,152501.0
2015-07-01 15:00:00,64.9,65.3,64.87,65.18,160830.0,48.8994,49.2008,48.8768,49.1104,160830.0
2015-07-01 15:30:00,65.19,65.19,64.75,65.15,458402.0,49.1179,49.1179,48.7864,49.0878,458402.0
2015-07-02 09:30:00,65.38,65.48,65.1,65.29,168812.0,49.2611,49.3364,49.0501,49.1933,168812.0
2015-07-02 10:00:00,65.28,65.55,65.23,65.38,169055.0,49.1857,49.3892,49.1481,49.2611,169055.0
2015-07-02 10:30:00,65.37,65.41,65.1,65.2,101903.0,49.2536,49.2837,49.0501,49.1255,101903.0
2015-07-02 11:00:00,65.19,65.19,64.7,65.09,134477.0,49.1179,49.1179,48.7487,49.0426,134477.0
2015-07-02 11:30:00,65.07,65.2,64.95,64.96,76908.0,49.0275,49.1255,48.9371,48.9446,76908.0
2015-07-02 12:00:00,64.96,65.03,64.8,64.86,60691.0,48.9446,48.9974,48.8241,48.8693,60691.0
2015-07-02 12:30:00,64.86,64.93,64.59,64.7,82198.0,48.8693,48.922,48.6659,48.7487,82198.0
2015-07-02 13:00:00,64.71,64.78,64.45,64.51,78261.0,48.7563,48.809,48.5604,48.6056,78261.0
2015-07-02 13:30:00,64.51,64.64,64.46,64.62,70981.0,48.6056,48.7035,48.5679,48.6885,70981.0
2015-07-02 14:00:00,64.63,64.71,64.57,64.64,50233.0,48.696,48.7563,48.6508,48.7035,50233.0
2015-07-02 14:30:00,64.65,64.69,64.54,64.64,69083.0,48.7111,48.7412,48.6282,48.7035,69083.0
2015-07-02 15:00:00,64.64,64.66,64.5,64.61,114187.0,48.7035,48.7186,48.598,48.6809,114187.0
2015-07-02 15:30:00,64.61,64.61,64.49,64.52,310645.0,48.6809,48.6809,48.5905,48.6131,310645.0
2015-07-06 09:30:00,63.97,64.14,63.71,63.8,175280.0,48.1987,48.3268,48.0028,48.0706,175280.0
2015-07-06 10:00:00,63.81,64.0,63.65,63.83,191649.0,48.0782,48.2213,47.9576,48.0932,191649.0
2015-07-06 10:30:00,63.83,64.25,63.82,64.06,150441.0,48.0932,48.4097,48.0857,48.2665,150441.0
2015-07-06 11:00:00,64.06,64.17,64.01,64.14,95696.0,48.2665,48.3494,48.2289,48.3268,95696.0
2015-07-06 11:30:00,64.11,64.3,63.98,64.0,90385.0,48.3042,48.4474,48.2062,48.2213,90385.0
2015-07-06 12:00:00,63.98,64.1,63.93,63.93,88975.0,48.2062,48.2967,48.1686,48.1686,88975.0
2015-07-06 12:30:00,63.93,63.94,63.67,63.7,93505.0,48.1686,48.1761,47.9727,47.9953,93505.0
2015-07-06 13:00:00,63.71,63.76,63.46,63.46,76515.0,48.0028,48.0405,47.8144,47.8144,76515.0
2015-07-06 13:30:00,63.48,63.52,63.35,63.36,96065.0,47.8295,47.8597,47.7316,47.7391,96065.0
2015-07-06 14:00:00,63.36,63.52,63.27,63.32,93420.0,47.7391,47.8597,47.6713,47.709,93420.0
2015-07-06 14:30:00,63.31,63.38,63.23,63.37,154026.0,47.7014,47.7542,47.6412,47.7466,154026.0
2015-07-06 15:00:00,63.37,63.48,63.35,63.41,137610.0,47.7466,47.8295,47.7316,47.7768,137610.0
2015-07-06 15:30:00,63.41,63.57,63.41,63.55,360817.0,47.7768,47.8973,47.7768,47.8823,360817.0
2015-07-07 09:30:00,63.4,63.46,62.61,62.61,227678.0,47.7692,47.8144,47.174,47.174,227678.0
2015-07-07 10:00:00,62.6,62.64,61.86,61.87,259420.0,47.1665,47.1966,46.6089,46.6165,259420.0
2015-07-07 10:30:00,61.87,61.94,61.31,61.59,249576.0,46.6165,46.6692,46.1945,46.4055,249576.0
2015-07-07 11:00:00,61.58,61.58,61.18,61.46,273456.0,46.3979,46.3979,46.0966,46.3075,273456.0
2015-07-07 11:30:00,61.46,61.88,61.34,61.8,151502.0,46.3075,46.624,46.2171,46.5637,151502.0
2015-07-07 12:00:00,61.76,61.95,61.74,61.86,85918.0,46.5336,46.6767,46.5185,46.6089,85918.0
2015-07-07 12:30:00,61.82,62.28,61.81,62.14,131557.0,46.5788,46.9254,46.5712,46.8199,131557.0
2015-07-07 13:00:00,62.12,62.23,61.9,62.08,103546.0,46.8048,46.8877,46.6391,46.7747,103546.0
2015-07-07 13:30:00,62.1,62.13,62.0,62.1,88063.0,46.7897,46.8123,46.7144,46.7897,88063.0
2015-07-07 14:00:00,62.09,62.17,61.93,61.94,95399.0,46.7822,46.8425,46.6617,46.6692,95399.0
2015-07-07 14:30:00,61.94,62.2,61.94,62.17,210167.0,46.6692,46.8651,46.6692,46.8425,210167.0
2015-07-07 15:00:00,62.17,62.25,61.99,62.03,238647.0,46.8425,46.9028,46.7069,46.737,238647.0
2015-07-07 15:30:00,62.02,62.14,61.92,62.1,478381.0,46.7295,46.8199,46.6541,46.7897,478381.0
2015-07-08 09:30:00,61.61,61.61,61.0,61.25,152141.0,46.4206,46.4206,45.9609,46.1493,152141.0
2015-07-08 10:00:00,61.26,61.38,61.04,61.22,114803.0,46.1568,46.2473,45.9911,46.1267,114803.0
2015-07-08 10:30:00,61.2,61.24,60.94,61.15,120237.0,46.1116,46.1418,45.9157,46.074,120237.0
2015-07-08 11:00:00,61.15,61.15,60.81,60.81,139296.0,46.074,46.074,45.8178,45.8178,139296.0
2015-07-08 11:30:00,60.83,60.96,60.72,60.84,78991.0,45.8329,45.9308,45.75,45.8404,78991.0
2015-07-08 12:00:00,60.83,61.12,60.83,61.05,54147.0,45.8329,46.0514,45.8329,45.9986,54147.0
2015-07-08 12:30:00,61.03,61.06,60.79,60.96,80539.0,45.9835,46.0061,45.8027,45.9308,80539.0
2015-07-08 13:00:00,60.93,60.99,60.83,60.91,52319.0,45.9082,45.9534,45.8329,45.8931,52319.0
2015-07-08 13:30:00,60.91,60.96,60.79,60.82,112468.0,45.8931,45.9308,45.8027,45.8253,112468.0
2015-07-08 14:00:00,60.83,60.96,60.7,60.81,96523.0,45.8329,45.9308,45.7349,45.8178,96523.0
2015-07-08 14:30:00,60.81,60.81,60.28,60.41,149194.0,45.8178,45.8178,45.4185,45.5164,149194.0
2015-07-08 15:00:00,60.41,60.56,60.25,60.32,190819.0,45.5164,45.6294,45.3958,45.4486,190819.0
2015-07-08 15:30:00,60.3,60.41,60.16,60.2,439737.0,45.4335,45.5164,45.328,45.3582,439737.0
2015-07-09 09:30:00,60.84,61.04,60.51,60.84,271723.0,45.8404,45.9911,45.5917,45.8404,271723.0
2015-07-09 10:00:00,60.85,61.07,60.7,60.77,205302.0,45.8479,46.0137,45.7349,45.7876,205302.0
2015-07-09 10:30:00,60.73,60.98,60.68,60.98,99609.0,45.7575,45.9459,45.7198,45.9459,99609.0
2015-07-09 11:00:00,60.99,61.18,60.93,61.07,111939.0,45.9534,46.0966,45.9082,46.0137,111939.0
2015-07-09 11:30:00,61.07,61.13,61.02,61.04,82461.0,46.0137,46.0589,45.976,45.9911,82461.0
2015-07-09 12:00:00,61.03,61.12,60.95,61.1,61565.0,45.9835,46.0514,45.9233,46.0363,61565.0
2015-07-09 12:30:00,61.09,61.16,60.98,61.14,70002.0,46.0288,46.0815,45.9459,46.0664,70002.0
2015-07-09 13:00:00,61.13,61.36,61.03,61.29,136410.0,46.0589,46.2322,45.9835,46.1794,136410.0
2015-07-09 13:30:00,61.3,61.6,61.23,61.26,166200.0,46.187,46.413,46.1342,46.1568,166200.0
2015-07-09 14:00:00,61.27,61.27,60.93,60.98,175718.0,46.1644,46.1644,45.9082,45.9459,175718.0
2015-07-09 14:30:00,60.99,61.06,60.9,61.01,137841.0,45.9534,46.0061,45.8856,45.9685,137841.0
2015-07-09 15:00:00,61.01,61.09,60.96,61.0,195238.0,45.9685,46.0288,45.9308,45.9609,195238.0
2015-07-09 15:30:00,60.99,60.99,60.78,60.8,330976.0,45.9534,45.9534,45.7952,45.8103,330976.0
2015-07-10 09:30:00,61.54,61.84,61.25,61.34,135418.0,46.3678,46.5938,46.1493,46.2171,135418.0
2015-07-10 10:00:00,61.34,61.49,61.27,61.38,77726.0,46.2171,46.3301,46.1644,46.2473,77726.0
2015-07-10 10:30:00,61.4,61.41,61.18,61.32,66316.0,46.2623,46.2699,46.0966,46.202,66316.0
2015-07-10 11:00:00,61.33,61.58,61.33,61.56,76463.0,46.2096,46.3979,46.2096,46.3829,76463.0
2015-07-10 11:30:00,61.57,61.61,61.44,61.52,53088.0,46.3904,46.4206,46.2925,46.3527,53088.0
2015-07-10 12:00:00,61.5,61.61,61.41,61.61,43047.0,46.3377,46.4206,46.2699,46.4206,43047.0
2015-07-10 12:30:00,61.6,61.66,61.48,61.6,89537.0,46.413,46.4582,46.3226,46.413,89537.0
2015-07-10 13:00:00,61.6,61.69,61.51,61.52,43136.0,46.413,46.4808,46.3452,46.3527,43136.0
2015-07-10 13:30:00,61.52,61.6,61.39,61.42,47839.0,46.3527,46.413,46.2548,46.2774,47839.0
2015-07-10 14:00:00,61.41,61.62,61.38,61.51,46965.0,46.2699,46.4281,46.2473,46.3452,46965.0
2015-07-10 14:30:00,61.51,61.65,61.5,61.57,44872.0,46.3452,46.4507,46.3377,46.3904,44872.0
2015-07-10 15:00:00,61.56,61.71,61.48,61.65,111416.0,46.3829,46.4959,46.3226,46.4507,111416.0
2015-07-10 15:30:00,61.65,61.8,61.61,61.69,251115.0,46.4507,46.5637,46.4206,46.4808,251115.0
2015-07-13 09:30:00,62.03,62.62,61.66,61.81,186015.0,46.737,47.1815,46.4582,46.5712,186015.0
2015-07-13 10:00:00,61.79,61.91,61.75,61.88,66711.0,46.5562,46.6466,46.526,46.624,66711.0
2015-07-13 10:30:00,61.86,62.37,61.86,61.96,106404.0,46.6089,46.9932,46.6089,46.6843,106404.0
2015-07-13 11:00:00,61.99,62.1,61.88,62.08,61083.0,46.7069,46.7897,46.624,46.7747,61083.0
2015-07-13 11:30:00,62.09,62.13,61.93,61.96,42865.0,46.7822,46.8123,46.6617,46.6843,42865.0
2015-07-13 12:00:00,61.97,62.24,61.97,62.09,52219.0,46.6918,46.8952,46.6918,46.7822,52219.0
2015-07-13 12:30:00,62.09,62.4,62.09,62.31,137964.0,46.7822,47.0158,46.7822,46.948,137964.0
2015-07-13 13:00:00,62.32,62.38,62.23,62.3,60648.0,46.9555,47.0007,46.8877,46.9404,60648.0
2015-07-13 13:30:00,62.31,62.33,62.24,62.31,76361.0,46.948,46.963,46.8952,46.948,76361.0
2015-07-13 14:00:00,62.32,62.4,62.23,62.25,57106.0,46.9555,47.0158,46.8877,46.9028,57106.0
2015-07-13 14:30:00,62.25,62.36,62.24,62.33,76003.0,46.9028,46.9856,46.8952,46.963,76003.0
2015-07-13 15:00:00,62.33,62.37,62.15,62.24,79190.0,46.963,46.9932,46.8274,46.8952,79190.0
2015-07-13 15:30:00,62.23,62.35,62.09,62.1,244874.0,46.8877,46.9781,46.7822,46.7897,244874.0
2015-07-14 09:30:00,61.96,62.17,61.71,62.09,79585.0,46.6843,46.8425,46.4959,46.7822,79585.0
2015-07-14 10:00:00,62.12,62.44,62.12,62.44,105958.0,46.8048,47.0459,46.8048,47.0459,105958.0
2015-07-14 10:30:00,62.42,62.61,62.36,62.6,70435.0,47.0309,47.174,46.9856,47.1665,70435.0
2015-07-14 11:00:00,62.6,62.82,62.59,62.79,69052.0,47.1665,47.3322,47.1589,47.3096,69052.0
2015-07-14 11:30:00,62.78,62.87,62.77,62.84,43627.0,47.3021,47.3699,47.2946,47.3473,43627.0
2015-07-14 12:00:00,62.84,62.93,62.75,62.89,41078.0,47.3473,47.4151,47.2795,47.385,41078.0
2015-07-14 12:30:00,62.89,62.98,62.78,62.93,40667.0,47.385,47.4528,47.3021,47.4151,40667.0
2015-07-14 13:00:00,62.93,63.09,62.92,63.04,55566.0,47.4151,47.5357,47.4076,47.498,55566.0
2015-07-14 13:30:00,63.0,63.18,63.0,63.05,104313.0,47.4679,47.6035,47.4679,47.5055,104313.0
2015-07-14 14:00:00,63.03,63.12,62.94,63.0,94979.0,47.4905,47.5583,47.4227,47.4679,94979.0
2015-07-14 14:30:00,63.0,63.01,62.79,62.84,86577.0,47.4679,47.4754,47.3096,47.3473,86577.0
2015-07-14 15:00:00,62.85,62.91,62.78,62.78,82434.0,47.3548,47.4,47.3021,47.3021,82434.0
2015-07-14 15:30:00,62.79,62.82,62.67,62.69,300006.0,47.3096,47.3322,47.2192,47.2343,300006.0
2015-07-15 09:30:00,62.65,62.66,62.03,62.43,46740.0,47.2041,47.2117,46.737,47.0384,46740.0
2015-07-15 10:00:00,62.29,62.52,62.29,62.52,40791.0,46.9329,47.1062,46.9329,47.1062,40791.0
2015-07-15 10:30:00,62.51,62.79,62.5,62.67,66640.0,47.0987,47.3096,47.0911,47.2192,66640.0
2015-07-15 11:00:00,62.67,62.78,62.6,62.62,50100.0,47.2192,47.3021,47.1665,47.1815,50100.0
2015-07-15 11:30:00,62.63,62.75,62.55,62.6,44806.0,47.1891,47.2795,47.1288,47.1665,44806.0
2015-07-15 12:00:00,62.59,62.59,62.48,62.56,39169.0,47.1589,47.1589,47.0761,47.1363,39169.0
2015-07-15 12:30:00,62.56,62.65,62.51,62.55,62664.0,47.1363,47.2041,47.0987,47.1288,62664.0
2015-07-15 13:00:00,62.54,62.63,62.48,62.54,25893.0,47.1213,47.1891,47.0761,47.1213,25893.0
2015-07-15 13:30:00,62.55,62.58,62.43,62.52,63582.0,47.1288,47.1514,47.0384,47.1062,63582.0
2015-07-15 14:00:00,62.53,62.55,62.43,62.45,24405.0,47.1137,47.1288,47.0384,47.0535,24405.0
2015-07-15 14:30:00,62.45,62.45,62.04,62.14,58550.0,47.0535,47.0535,46.7445,46.8199,58550.0
2015-07-15 15:00:00,62.15,62.23,62.09,62.22,46104.0,46.8274,46.8877,46.7822,46.8802,46104.0
2015-07-15 15:30:00,62.22,62.36,62.06,62.16,300597.0,46.8802,46.9856,46.7596,46.835,300597.0
2015-07-16 09:30:00,62.42,62.62,62.07,62.51,62910.0,47.0309,47.1815,46.7671,47.0987,62910.0
2015-07-16 10:00:00,62.57,62.6,62.26,62.51,80476.0,47.1439,47.1665,46.9103,47.0987,80476.0
2015-07-16 10:30:00,62.51,62.53,62.23,62.44,55835.0,47.0987,47.1137,46.8877,47.0459,55835.0
2015-07-16 11:00:00,62.44,62.64,62.44,62.56,43699.0,47.0459,47.1966,47.0459,47.1363,43699.0
2015-07-16 11:30:00,62.56,62.72,62.55,62.6,48365.0,47.1363,47.2569,47.1288,47.1665,48365.0
2015-07-16 12:00:00,62.62,62.82,62.59,62.79,68138.0,47.1815,47.3322,47.1589,47.3096,68138.0
2015-07-16 12:30:00,62.78,62.81,62.69,62.7,50992.0,47.3021,47.3247,47.2343,47.2418,50992.0
2015-07-16 13:00:00,62.7,62.76,62.42,62.44,120211.0,47.2418,47.287,47.0309,47.0459,120211.0
2015-07-16 13:30:00,62.43,62.52,62.38,62.39,31912.0,47.0384,47.1062,47.0007,47.0082,31912.0
2015-07-16 14:00:00,62.39,62.6,62.39,62.55,33916.0,47.0082,47.1665,47.0082,47.1288,33916.0
2015-07-16 14:30:00,62.56,62.78,62.56,62.75,76010.0,47.1363,47.3021,47.1363,47.2795,76010.0
2015-07-16 15:00:00,62.74,62.78,62.73,62.75,84571.0,47.272,47.3021,47.2644,47.2795,84571.0
2015-07-16 15:30:00,62.75,62.79,62.66,62.75,293509.0,47.2795,47.3096,47.2117,47.2795,293509.0
2015-07-17 09:30:00,62.59,62.8,62.0,62.0,132105.0,47.1589,47.3172,46.7144,46.7144,132105.0
2015-07-17 10:00:00,61.99,62.0,61.63,61.65,85403.0,46.7069,46.7144,46.4356,46.4507,85403.0
2015-07-17 10:30:00,61.66,61.93,61.65,61.78,59542.0,46.4582,46.6617,46.4507,46.5486,59542.0
2015-07-17 11:00:00,61.78,61.8,61.55,61.56,112010.0,46.5486,46.5637,46.3753,46.3829,112010.0
2015-07-17 11:30:00,61.56,61.65,61.36,61.37,142183.0,46.3829,46.4507,46.2322,46.2397,142183.0
2015-07-17 12:00:00,61.37,61.37,61.16,61.23,120082.0,46.2397,46.2397,46.0815,46.1342,120082.0
2015-07-17 12:30:00,61.24,61.41,60.96,61.01,115468.0,46.1418,46.2699,45.9308,45.9685,115468.0
2015-07-17 13:00:00,61.02,70.32,61.01,67.81,3023900.0,45.976,52.9832,45.9685,51.092,3023900.0
2015-07-17 13:30:00,67.81,69.31,66.5,68.15,1323105.0,51.092,52.2222,50.105,51.3482,1323105.0
2015-07-17 14:00:00,68.15,68.15,66.89,67.92,657879.0,51.3482,51.3482,50.3988,51.1749,657879.0
2015-07-17 14:30:00,67.9,69.25,67.83,69.2,631293.0,51.1598,52.177,51.1071,52.1393,631293.0
2015-07-17 15:00:00,69.17,69.34,68.42,68.76,1060583.0,52.1167,52.2448,51.5516,51.8078,1060583.0
2015-07-17 15:30:00,68.76,69.64,68.54,68.97,1394626.0,51.8078,52.4708,51.642,51.966,1394626.0
2015-07-20 09:30:00,67.47,67.61,64.91,65.4,907844.0,50.8358,50.9413,48.907,49.2762,907844.0
2015-07-20 10:00:00,65.39,65.64,64.77,64.94,351584.0,49.2686,49.457,48.8015,48.9296,351584.0
2015-07-20 10:30:00,64.91,65.79,64.68,65.59,534645.0,48.907,49.57,48.7337,49.4193,534645.0
2015-07-20 11:00:00,65.6,65.66,64.97,65.08,310140.0,49.4268,49.4721,48.9522,49.0351,310140.0
2015-07-20 11:30:00,65.08,65.64,65.02,65.39,329604.0,49.0351,49.457,48.9898,49.2686,329604.0
2015-07-20 12:00:00,65.38,65.41,64.99,65.23,329439.0,49.2611,49.2837,48.9672,49.1481,329439.0
2015-07-20 12:30:00,65.21,65.3,64.71,64.72,303728.0,49.133,49.2008,48.7563,48.7638,303728.0
2015-07-20 13:00:00,64.73,64.89,64.6,64.74,166293.0,48.7713,48.8919,48.6734,48.7789,166293.0
2015-07-20 13:30:00,64.74,65.34,64.73,64.89,317637.0,48.7789,49.231,48.7713,48.8919,317637.0
2015-07-20 14:00:00,64.89,65.18,64.8,65.0,321698.0,48.8919,49.1104,48.8241,48.9748,321698.0
2015-07-20 14:30:00,65.0,65.1,64.87,64.9,258291.0,48.9748,49.0501,48.8768,48.8994,258291.0
2015-07-20 15:00:00,64.9,65.01,64.8,64.91,297372.0,48.8994,48.9823,48.8241,48.907,297372.0
2015-07-20 15:30:00,64.9,65.01,64.84,64.99,562670.0,48.8994,48.9823,48.8542,48.9672,562670.0
2015-07-21 09:30:00,64.92,65.32,64.49,64.91,415882.0,48.9145,49.2159,48.5905,48.907,415882.0
2015-07-21 10:00:00,64.9,65.53,64.88,65.39,133257.0,48.8994,49.3741,48.8844,49.2686,133257.0
2015-07-21 10:30:00,65.35,65.35,64.95,65.09,125893.0,49.2385,49.2385,48.9371,49.0426,125893.0
2015-07-21 11:00:00,65.07,65.11,64.51,64.61,111923.0,49.0275,49.0577,48.6056,48.6809,111923.0
2015-07-21 11:30:00,64.62,64.74,64.38,64.56,77713.0,48.6885,48.7789,48.5076,48.6433,77713.0
2015-07-21 12:00:00,64.57,64.67,64.46,64.58,71869.0,48.6508,48.7261,48.5679,48.6583,71869.0
2015-07-21 12:30:00,64.61,64.77,64.57,64.77,67659.0,48.6809,48.8015,48.6508,48.8015,67659.0
2015-07-21 13:00:00,64.76,64.76,64.55,64.58,64585.0,48.7939,48.7939,48.6357,48.6583,64585.0
2015-07-21 13:30:00,64.58,64.59,64.17,64.24,66495.0,48.6583,48.6659,48.3494,48.4021,66495.0
2015-07-21 14:00:00,64.24,64.35,63.99,64.1,79991.0,48.4021,48.485,48.2138,48.2967,79991.0
2015-07-21 14:30:00,64.08,64.18,63.91,63.98,119556.0,48.2816,48.3569,48.1535,48.2062,119556.0
2015-07-21 15:00:00,64.0,64.06,63.83,63.99,122345.0,48.2213,48.2665,48.0932,48.2138,122345.0
2015-07-21 15:30:00,63.97,64.12,63.93,63.95,253286.0,48.1987,48.3117,48.1686,48.1836,253286.0
2015-07-22 09:30:00,63.23,63.23,62.44,63.03,223540.0,47.6412,47.6412,47.0459,47.4905,223540.0
2015-07-22 10:00:00,63.03,63.03,62.46,62.58,176149.0,47.4905,47.4905,47.061,47.1514,176149.0
2015-07-22 10:30:00,62.58,62.67,62.41,62.67,109630.0,47.1514,47.2192,47.0233,47.2192,109630.0
2015-07-22 11:00:00,62.67,62.67,62.18,62.29,93058.0,47.2192,47.2192,46.85,46.9329,93058.0
2015-07-22 11:30:00,62.32,62.79,62.28,62.68,56330.0,46.9555,47.3096,46.9254,47.2268,56330.0
2015-07-22 12:00:00,62.7,63.05,62.68,62.79,47277.0,47.2418,47.5055,47.2268,47.3096,47277.0
2015-07-22 12:30:00,62.77,62.8,62.49,62.6,48107.0,47.2946,47.3172,47.0836,47.1665,48107.0
2015-07-22 13:00:00,62.6,62.6,62.33,62.33,77429.0,47.1665,47.1665,46.963,46.963,77429.0
2015-07-22 13:30:00,62.3,62.32,61.92,61.95,144958.0,46.9404,46.9555,46.6541,46.6767,144958.0
2015-07-22 14:00:00,61.94,61.99,61.77,61.88,103213.0,46.6692,46.7069,46.5411,46.624,103213.0
2015-07-22 14:30:00,61.89,62.1,61.89,61.95,107433.0,46.6315,46.7897,46.6315,46.6767,107433.0
2015-07-22 15:00:00,61.95,61.95,61.72,61.8,111214.0,46.6767,46.6767,46.5034,46.5637,111214.0
2015-07-22 15:30:00,61.8,62.6,61.8,62.6,430139.0,46.5637,47.1665,46.5637,47.1665,430139.0
2015-07-23 09:30:00,62.62,63.08,62.03,62.99,106113.0,47.1815,47.5281,46.737,47.4603,106113.0
2015-07-23 10:00:00,62.96,63.15,62.91,63.13,94932.0,47.4377,47.5809,47.4,47.5658,94932.0
2015-07-23 10:30:00,63.12,63.14,62.83,62.97,69882.0,47.5583,47.5733,47.3398,47.4453,69882.0
2015-07-23 11:00:00,62.96,63.25,62.76,62.84,98678.0,47.4377,47.6562,47.287,47.3473,98678.0
2015-07-23 11:30:00,62.82,62.88,62.31,62.36,55159.0,47.3322,47.3774,46.948,46.9856,55159.0
2015-07-23 12:00:00,62.4,62.65,62.25,62.5,68865.0,47.0158,47.2041,46.9028,47.0911,68865.0
2015-07-23 12:30:00,62.51,62.65,62.4,62.5,44450.0,47.0987,47.2041,47.0158,47.0911,44450.0
2015-07-23 13:00:00,62.56,62.59,62.31,62.53,50434.0,47.1363,47.1589,46.948,47.1137,50434.0
2015-07-23 13:30:00,62.49,62.66,62.42,62.53,59267.0,47.0836,47.2117,47.0309,47.1137,59267.0
2015-07-23 14:00:00,62.53,62.55,62.31,62.35,53725.0,47.1137,47.1288,46.948,46.9781,53725.0
2015-07-23 14:30:00,62.35,62.55,62.18,62.25,68566.0,46.9781,47.1288,46.85,46.9028,68566.0
2015-07-23 15:00:00,62.25,62.3,62.13,62.2,70842.0,46.9028,46.9404,46.8123,46.8651,70842.0
2015-07-23 15:30:00,62.18,62.41,62.18,62.33,231256.0,46.85,47.0233,46.85,46.963,231256.0
2015-07-24 09:30:00,61.88,61.88,61.32,61.59,125082.0,46.624,46.624,46.202,46.4055,125082.0
2015-07-24 10:00:00,61.59,61.63,61.17,61.28,72404.0,46.4055,46.4356,46.089,46.1719,72404.0
2015-07-24 10:30:00,61.28,61.32,60.92,61.13,64691.0,46.1719,46.202,45.9007,46.0589,64691.0
2015-07-24 11:00:00,61.12,61.71,61.11,61.71,72406.0,46.0514,46.4959,46.0438,46.4959,72406.0
2015-07-24 11:30:00,61.68,61.71,61.22,61.26,144012.0,46.4733,46.4959,46.1267,46.1568,144012.0
2015-07-24 12:00:00,61.26,61.29,61.08,61.26,51188.0,46.1568,46.1794,46.0212,46.1568,51188.0
2015-07-24 12:30:00,61.27,61.3,60.71,60.94,101640.0,46.1644,46.187,45.7424,45.9157,101640.0
2015-07-24 13:00:00,60.94,61.06,60.53,60.71,99394.0,45.9157,46.0061,45.6068,45.7424,99394.0
2015-07-24 13:30:00,60.72,60.77,60.46,60.7,134210.0,45.75,45.7876,45.5541,45.7349,134210.0
2015-07-24 14:00:00,60.67,60.73,60.55,60.62,80237.0,45.7123,45.7575,45.6219,45.6746,80237.0
2015-07-24 14:30:00,60.63,60.63,60.42,60.54,62087.0,45.6822,45.6822,45.5239,45.6144,62087.0
2015-07-24 15:00:00,60.53,60.88,60.37,60.73,119375.0,45.6068,45.8705,45.4863,45.7575,119375.0
2015-07-24 15:30:00,60.74,60.97,60.69,60.88,221649.0,45.765,45.9383,45.7274,45.8705,221649.0
2015-07-27 09:30:00,60.34,60.34,58.83,59.03,353812.0,45.4637,45.4637,44.3259,44.4766,353812.0
2015-07-27 10:00:00,59.02,59.83,58.98,59.33,268194.0,44.4691,45.0794,44.439,44.7027,268194.0
2015-07-27 10:30:00,59.33,59.65,59.2,59.22,63099.0,44.7027,44.9438,44.6047,44.6198,63099.0
2015-07-27 11:00:00,59.26,59.55,59.03,59.42,79185.0,44.6499,44.8684,44.4766,44.7705,79185.0
2015-07-27 11:30:00,59.43,59.52,59.1,59.23,93801.0,44.778,44.8458,44.5294,44.6273,93801.0
2015-07-27 12:00:00,59.22,59.41,59.07,59.12,125076.0,44.6198,44.7629,44.5068,44.5444,125076.0
2015-07-27 12:30:00,59.12,59.22,58.95,59.03,161424.0,44.5444,44.6198,44.4164,44.4766,161424.0
2015-07-27 13:00:00,59.03,59.08,58.93,59.0,90666.0,44.4766,44.5143,44.4013,44.454,90666.0
2015-07-27 13:30:00,59.01,59.06,58.94,59.0,49866.0,44.4616,44.4992,44.4088,44.454,49866.0
2015-07-27 14:00:00,59.0,59.07,58.92,59.02,85552.0,44.454,44.5068,44.3937,44.4691,85552.0
2015-07-27 14:30:00,59.04,59.04,58.88,58.92,171233.0,44.4842,44.4842,44.3636,44.3937,171233.0
2015-07-27 15:00:00,58.91,58.96,58.75,58.92,202455.0,44.3862,44.4239,44.2657,44.3937,202455.0
2015-07-27 15:30:00,58.91,59.21,58.89,59.1,449566.0,44.3862,44.6123,44.3711,44.5294,449566.0
2015-07-28 09:30:00,59.43,59.44,58.59,58.77,124172.0,44.778,44.7855,44.1451,44.2807,124172.0
2015-07-28 10:00:00,58.79,58.8,58.21,58.25,191666.0,44.2958,44.3033,43.8588,43.8889,191666.0
2015-07-28 10:30:00,58.22,59.2,58.22,59.19,157653.0,43.8663,44.6047,43.8663,44.5972,157653.0
2015-07-28 11:00:00,59.13,59.19,58.93,59.15,65695.0,44.552,44.5972,44.4013,44.567,65695.0
2015-07-28 11:30:00,59.13,59.29,58.96,59.09,112221.0,44.552,44.6725,44.4239,44.5218,112221.0
2015-07-28 12:00:00,59.08,59.17,58.85,58.98,114076.0,44.5143,44.5821,44.341,44.439,114076.0
2015-07-28 12:30:00,58.96,58.99,58.7,58.74,97307.0,44.4239,44.4465,44.228,44.2581,97307.0
2015-07-28 13:00:00,58.71,58.92,58.61,58.89,143387.0,44.2355,44.3937,44.1602,44.3711,143387.0
2015-07-28 13:30:00,58.89,59.02,58.75,58.95,157519.0,44.3711,44.4691,44.2657,44.4164,157519.0
2015-07-28 14:00:00,58.94,59.02,58.81,58.92,110240.0,44.4088,44.4691,44.3109,44.3937,110240.0
2015-07-28 14:30:00,58.91,58.91,58.78,58.8,103597.0,44.3862,44.3862,44.2883,44.3033,103597.0
2015-07-28 15:00:00,58.8,58.94,58.71,58.84,181340.0,44.3033,44.4088,44.2355,44.3335,181340.0
2015-07-28 15:30:00,58.85,58.93,58.82,58.9,238716.0,44.341,44.4013,44.3184,44.3787,238716.0
2015-07-29 09:30:00,59.1,59.34,58.6,58.97,380289.0,44.5294,44.7102,44.1526,44.4314,380289.0
2015-07-29 10:00:00,59.04,59.16,58.74,58.88,64589.0,44.4842,44.5746,44.2581,44.3636,64589.0
2015-07-29 10:30:00,58.88,59.03,58.82,58.92,91845.0,44.3636,44.4766,44.3184,44.3937,91845.0
2015-07-29 11:00:00,58.93,59.12,58.86,58.98,115653.0,44.4013,44.5444,44.3485,44.439,115653.0
2015-07-29 11:30:00,58.99,59.68,58.97,59.41,62882.0,44.4465,44.9664,44.4314,44.7629,62882.0
2015-07-29 12:00:00,59.41,59.46,59.17,59.21,47687.0,44.7629,44.8006,44.5821,44.6123,47687.0
2015-07-29 12:30:00,59.27,59.3,59.0,59.24,39975.0,44.6575,44.6801,44.454,44.6349,39975.0
2015-07-29 13:00:00,59.2,59.29,59.16,59.22,21772.0,44.6047,44.6725,44.5746,44.6198,21772.0
2015-07-29 13:30:00,59.23,59.29,59.14,59.25,54727.0,44.6273,44.6725,44.5595,44.6424,54727.0
2015-07-29 14:00:00,59.27,59.37,59.02,59.09,54938.0,44.6575,44.7328,44.4691,44.5218,54938.0
2015-07-29 14:30:00,59.12,59.2,59.0,59.1,47131.0,44.5444,44.6047,44.454,44.5294,47131.0
2015-07-29 15:00:00,59.09,59.21,59.04,59.21,47304.0,44.5218,44.6123,44.4842,44.6123,47304.0
2015-07-29 15:30:00,59.21,59.34,59.09,59.22,192619.0,44.6123,44.7102,44.5218,44.6198,192619.0
2015-07-30 09:30:00,59.37,59.75,58.95,59.57,61417.0,44.7328,45.0191,44.4164,44.8835,61417.0
2015-07-30 10:00:00,59.59,60.03,59.5,59.81,77536.0,44.8986,45.2301,44.8308,45.0643,77536.0
2015-07-30 10:30:00,59.77,59.88,59.45,59.67,82402.0,45.0342,45.1171,44.7931,44.9588,82402.0
2015-07-30 11:00:00,59.66,59.77,59.57,59.61,41526.0,44.9513,45.0342,44.8835,44.9136,41526.0
2015-07-30 11:30:00,59.6,59.75,59.36,59.36,75965.0,44.9061,45.0191,44.7253,44.7253,75965.0
2015-07-30 12:00:00,59.37,59.59,59.35,59.41,32199.0,44.7328,44.8986,44.7177,44.7629,32199.0
2015-07-30 12:30:00,59.4,59.42,59.13,59.22,20870.0,44.7554,44.7705,44.552,44.6198,20870.0
2015-07-30 13:00:00,59.25,59.32,59.11,59.32,24340.0,44.6424,44.6951,44.5369,44.6951,24340.0
2015-07-30 13:30:00,59.32,59.35,59.16,59.23,21392.0,44.6951,44.7177,44.5746,44.6273,21392.0
2015-07-30 14:00:00,59.21,59.29,59.03,59.08,45033.0,44.6123,44.6725,44.4766,44.5143,45033.0
2015-07-30 14:30:00,59.1,59.23,59.03,59.13,58183.0,44.5294,44.6273,44.4766,44.552,58183.0
2015-07-30 15:00:00,59.14,59.2,59.03,59.05,81477.0,44.5595,44.6047,44.4766,44.4917,81477.0
2015-07-30 15:30:00,59.05,59.27,59.0,59.16,224837.0,44.4917,44.6575,44.454,44.5746,224837.0
2015-07-31 09:30:00,59.27,59.64,59.07,59.09,44850.0,44.6575,44.9362,44.5068,44.5218,44850.0
2015-07-31 10:00:00,59.12,59.34,59.01,59.3,31998.0,44.5444,44.7102,44.4616,44.6801,31998.0
2015-07-31 10:30:00,59.25,59.65,59.24,59.57,39837.0,44.6424,44.9438,44.6349,44.8835,39837.0
2015-07-31 11:00:00,59.58,59.75,59.39,59.75,47789.0,44.891,45.0191,44.7479,45.0191,47789.0
2015-07-31 11:30:00,59.75,59.87,59.39,59.47,55454.0,45.0191,45.1095,44.7479,44.8082,55454.0
2015-07-31 12:00:00,59.47,59.65,59.4,59.42,43966.0,44.8082,44.9438,44.7554,44.7705,43966.0
2015-07-31 12:30:00,59.44,59.45,59.22,59.24,45696.0,44.7855,44.7931,44.6198,44.6349,45696.0
2015-07-31 13:00:00,59.23,59.42,59.2,59.34,47740.0,44.6273,44.7705,44.6047,44.7102,47740.0
2015-07-31 13:30:00,59.36,59.36,59.17,59.24,27823.0,44.7253,44.7253,44.5821,44.6349,27823.0
2015-07-31 14:00:00,59.26,59.41,59.2,59.26,82788.0,44.6499,44.7629,44.6047,44.6499,82788.0
2015-07-31 14:30:00,59.26,59.28,58.95,59.17,57710.0,44.6499,44.665,44.4164,44.5821,57710.0
2015-07-31 15:00:00,59.17,59.19,59.0,59.11,55728.0,44.5821,44.5972,44.454,44.5369,55728.0
2015-07-31 15:30:00,59.11,59.23,59.02,59.19,182147.0,44.5369,44.6273,44.4691,44.5972,182147.0
2015-08-03 09:30:00,59.0,59.0,58.2,58.68,157399.0,44.454,44.454,43.8513,44.2129,157399.0
2015-08-03 10:00:00,58.65,59.3,58.62,59.24,115732.0,44.1903,44.6801,44.1677,44.6349,115732.0
2015-08-03 10:30:00,59.24,59.4,58.99,59.0,70232.0,44.6349,44.7554,44.4465,44.454,70232.0
2015-08-03 11:00:00,59.0,59.5,58.98,59.31,148972.0,44.454,44.8308,44.439,44.6876,148972.0
2015-08-03 11:30:00,59.32,59.59,59.11,59.15,42295.0,44.6951,44.8986,44.5369,44.567,42295.0
2015-08-03 12:00:00,59.13,59.2,58.95,58.97,105825.0,44.552,44.6047,44.4164,44.4314,105825.0
2015-08-03 12:30:00,58.97,59.04,58.93,58.98,75500.0,44.4314,44.4842,44.4013,44.439,75500.0
2015-08-03 13:00:00,58.98,59.1,58.89,59.05,52560.0,44.439,44.5294,44.3711,44.4917,52560.0
2015-08-03 13:30:00,59.04,59.07,58.93,59.05,98162.0,44.4842,44.5068,44.4013,44.4917,98162.0
2015-08-03 14:00:00,59.05,59.09,58.9,59.0,52120.0,44.4917,44.5218,44.3787,44.454,52120.0
2015-08-03 14:30:00,59.03,59.1,58.94,58.99,36331.0,44.4766,44.5294,44.4088,44.4465,36331.0
2015-08-03 15:00:00,59.0,59.03,58.82,58.95,58646.0,44.454,44.4766,44.3184,44.4164,58646.0
2015-08-03 15:30:00,58.96,59.07,58.8,59.03,174453.0,44.4239,44.5068,44.3033,44.4766,174453.0
2015-08-04 09:30:00,59.37,60.94,59.14,60.47,150392.0,44.7328,45.9157,44.5595,45.5616,150392.0
2015-08-04 10:00:00,60.5,60.82,60.37,60.67,90995.0,45.5842,45.8253,45.4863,45.7123,90995.0
2015-08-04 10:30:00,60.66,61.02,60.58,60.63,81421.0,45.7048,45.976,45.6445,45.6822,81421.0
2015-08-04 11:00:00,60.63,60.79,60.44,60.73,58468.0,45.6822,45.8027,45.539,45.7575,58468.0
2015-08-04 11:30:00,60.7,60.75,60.49,60.72,49571.0,45.7349,45.7726,45.5767,45.75,49571.0
2015-08-04 12:00:00,60.71,61.0,60.51,60.54,104757.0,45.7424,45.9609,45.5917,45.6144,104757.0
2015-08-04 12:30:00,60.52,60.58,60.35,60.42,55554.0,45.5993,45.6445,45.4712,45.5239,55554.0
2015-08-04 13:00:00,60.42,60.44,60.3,60.37,34750.0,45.5239,45.539,45.4335,45.4863,34750.0
2015-08-04 13:30:00,60.39,60.75,60.39,60.72,95282.0,45.5013,45.7726,45.5013,45.75,95282.0
2015-08-04 14:00:00,60.72,60.94,60.55,60.59,112060.0,45.75,45.9157,45.6219,45.652,112060.0
2015-08-04 14:30:00,60.59,60.92,60.58,60.85,69334.0,45.652,45.9007,45.6445,45.8479,69334.0
2015-08-04 15:00:00,60.85,61.0,60.72,60.74,170461.0,45.8479,45.9609,45.75,45.765,170461.0
2015-08-04 15:30:00,60.73,60.82,60.52,60.53,414376.0,45.7575,45.8253,45.5993,45.6068,414376.0
2015-08-05 09:30:00,61.15,61.66,60.69,61.05,108371.0,46.074,46.4582,45.7274,45.9986,108371.0
2015-08-05 10:00:00,61.15,61.4,60.92,61.19,98812.0,46.074,46.2623,45.9007,46.1041,98812.0
2015-08-05 10:30:00,61.19,61.58,61.11,61.14,166198.0,46.1041,46.3979,46.0438,46.0664,166198.0
2015-08-05 11:00:00,61.13,61.45,61.13,61.25,85397.0,46.0589,46.3,46.0589,46.1493,85397.0
2015-08-05 11:30:00,61.26,61.47,61.06,61.1,64878.0,46.1568,46.3151,46.0061,46.0363,64878.0
2015-08-05 12:00:00,61.1,61.12,60.63,60.88,55975.0,46.0363,46.0514,45.6822,45.8705,55975.0
2015-08-05 12:30:00,60.8,60.88,60.23,60.61,62165.0,45.8103,45.8705,45.3808,45.6671,62165.0
2015-08-05 13:00:00,60.76,60.83,60.43,60.62,31559.0,45.7801,45.8329,45.5315,45.6746,31559.0
2015-08-05 13:30:00,60.63,60.73,60.59,60.67,124050.0,45.6822,45.7575,45.652,45.7123,124050.0
2015-08-05 14:00:00,60.66,61.43,60.64,61.43,119531.0,45.7048,46.2849,45.6897,46.2849,119531.0
2015-08-05 14:30:00,61.43,61.56,61.12,61.2,118772.0,46.2849,46.3829,46.0514,46.1116,118772.0
2015-08-05 15:00:00,61.18,62.04,61.17,61.84,292633.0,46.0966,46.7445,46.089,46.5938,292633.0
2015-08-05 15:30:00,61.84,61.92,61.51,61.65,662655.0,46.5938,46.6541,46.3452,46.4507,662655.0
2015-08-06 09:30:00,66.07,67.16,63.8,63.94,1575160.0,49.781,50.6022,48.0706,48.1761,1575160.0
2015-08-06 10:00:00,63.92,64.61,62.91,63.65,795846.0,48.161,48.6809,47.4,47.9576,795846.0
2015-08-06 10:30:00,63.61,64.37,63.23,64.24,366973.0,47.9275,48.5001,47.6412,48.4021,366973.0
2015-08-06 11:00:00,64.24,65.02,64.16,64.4,484063.0,48.4021,48.9898,48.3419,48.5227,484063.0
2015-08-06 11:30:00,64.39,64.73,64.13,64.14,180219.0,48.5152,48.7713,48.3193,48.3268,180219.0
2015-08-06 12:00:00,64.13,64.34,63.75,63.98,120688.0,48.3193,48.4775,48.033,48.2062,120688.0
2015-08-06 12:30:00,63.98,63.98,63.3,63.49,120191.0,48.2062,48.2062,47.6939,47.8371,120191.0
2015-08-06 13:00:00,63.47,64.22,63.47,64.05,104897.0,47.822,48.3871,47.822,48.259,104897.0
2015-08-06 13:30:00,64.02,64.32,63.92,64.16,120471.0,48.2364,48.4624,48.161,48.3419,120471.0
2015-08-06 14:00:00,64.29,64.36,64.0,64.3,100314.0,48.4398,48.4926,48.2213,48.4474,100314.0
2015-08-06 14:30:00,64.31,64.99,64.28,64.76,194394.0,48.4549,48.9672,48.4323,48.7939,194394.0
2015-08-06 15:00:00,64.8,64.8,63.62,63.62,295827.0,48.8241,48.8241,47.935,47.935,295827.0
2015-08-06 15:30:00,63.61,63.69,62.93,62.99,696613.0,47.9275,47.9877,47.4151,47.4603,696613.0
2015-08-07 09:30:00,62.67,63.62,61.38,61.5,307826.0,47.2192,47.935,46.2473,46.3377,307826.0
2015-08-07 10:00:00,61.51,61.6,60.93,60.98,183365.0,46.3452,46.413,45.9082,45.9459,183365.0
2015-08-07 10:30:00,60.99,61.27,60.52,60.73,261872.0,45.9534,46.1644,45.5993,45.7575,261872.0
2015-08-07 11:00:00,60.71,60.74,59.58,59.84,275084.0,45.7424,45.765,44.891,45.0869,275084.0
2015-08-07 11:30:00,59.84,59.94,59.33,59.33,250189.0,45.0869,45.1623,44.7027,44.7027,250189.0
2015-08-07 12:00:00,59.36,59.37,58.99,59.1,212668.0,44.7253,44.7328,44.4465,44.5294,212668.0
2015-08-07 12:30:00,59.1,59.23,58.99,59.09,132823.0,44.5294,44.6273,44.4465,44.5218,132823.0
2015-08-07 13:00:00,59.09,59.19,58.62,58.71,150517.0,44.5218,44.5972,44.1677,44.2355,150517.0
2015-08-07 13:30:00,58.69,59.18,58.69,58.87,231677.0,44.2205,44.5896,44.2205,44.3561,231677.0
2015-08-07 14:00:00,58.86,58.87,58.29,58.3,224264.0,44.3485,44.3561,43.9191,43.9266,224264.0
2015-08-07 14:30:00,58.31,58.4,57.78,58.11,306906.0,43.9341,44.002,43.5348,43.7834,306906.0
2015-08-07 15:00:00,58.12,58.24,57.99,58.18,273328.0,43.791,43.8814,43.693,43.8362,273328.0
2015-08-07 15:30:00,58.18,59.01,58.18,58.94,789304.0,43.8362,44.4616,43.8362,44.4088,789304.0
2015-08-10 09:30:00,59.57,60.21,59.09,60.06,368228.0,44.8835,45.3657,44.5218,45.2527,368228.0
2015-08-10 10:00:00,60.01,60.4,59.9,60.3,127467.0,45.215,45.5089,45.1321,45.4335,127467.0
2015-08-10 10:30:00,60.3,60.3,59.76,59.94,82942.0,45.4335,45.4335,45.0267,45.1623,82942.0
2015-08-10 11:00:00,59.94,60.47,59.89,60.34,174165.0,45.1623,45.5616,45.1246,45.4637,174165.0
2015-08-10 11:30:00,60.34,60.65,60.16,60.63,171670.0,45.4637,45.6972,45.328,45.6822,171670.0
2015-08-10 12:00:00,60.62,61.08,60.49,61.04,210569.0,45.6746,46.0212,45.5767,45.9911,210569.0
2015-08-10 12:30:00,61.01,61.24,60.99,61.19,143724.0,45.9685,46.1418,45.9534,46.1041,143724.0
2015-08-10 13:00:00,61.19,61.96,61.19,61.81,307711.0,46.1041,46.6843,46.1041,46.5712,307711.0
2015-08-10 13:30:00,61.8,62.27,61.64,61.85,250719.0,46.5637,46.9178,46.4432,46.6014,250719.0
2015-08-10 14:00:00,61.8,62.16,61.46,61.48,244765.0,46.5637,46.835,46.3075,46.3226,244765.0
2015-08-10 14:30:00,61.45,61.6,61.22,61.35,189221.0,46.3,46.413,46.1267,46.2247,189221.0
2015-08-10 15:00:00,61.32,61.33,60.82,61.12,330680.0,46.202,46.2096,45.8253,46.0514,330680.0
2015-08-10 15:30:00,61.14,61.27,60.91,60.94,621935.0,46.0664,46.1644,45.8931,45.9157,621935.0
2015-08-11 09:30:00,59.6,59.69,58.39,58.54,395005.0,44.9061,44.9739,43.9944,44.1074,395005.0
2015-08-11 10:00:00,58.55,59.03,57.73,58.24,428492.0,44.115,44.4766,43.4971,43.8814,428492.0
2015-08-11 10:30:00,58.24,58.38,57.63,57.99,238330.0,43.8814,43.9869,43.4218,43.693,238330.0
2015-08-11 11:00:00,57.99,58.01,57.05,57.23,340834.0,43.693,43.7081,42.9848,43.1204,340834.0
2015-08-11 11:30:00,57.31,57.76,57.0,57.43,445661.0,43.1807,43.5197,42.9471,43.2711,445661.0
2015-08-11 12:00:00,57.44,58.06,57.36,57.73,523554.0,43.2786,43.7458,43.2184,43.4971,523554.0
2015-08-11 12:30:00,57.68,57.72,57.19,57.25,184892.0,43.4595,43.4896,43.0903,43.1355,184892.0
2015-08-11 13:00:00,57.25,57.76,57.17,57.44,272800.0,43.1355,43.5197,43.0752,43.2786,272800.0
2015-08-11 13:30:00,57.47,57.51,56.92,56.93,122676.0,43.3012,43.3314,42.8868,42.8944,122676.0
2015-08-11 14:00:00,56.93,57.16,56.74,56.91,141776.0,42.8944,43.0677,42.7512,42.8793,141776.0
2015-08-11 14:30:00,56.9,57.07,56.81,56.99,122037.0,42.8718,42.9999,42.804,42.9396,122037.0
2015-08-11 15:00:00,57.0,57.18,56.96,57.09,170787.0,42.9471,43.0827,42.917,43.0149,170787.0
2015-08-11 15:30:00,57.09,57.59,57.01,57.3,566685.0,43.0149,43.3917,42.9546,43.1731,566685.0
2015-08-12 09:30:00,56.88,60.02,56.58,59.74,898057.0,43.0653,45.4427,42.8381,45.2307,898057.0
2015-08-12 10:00:00,59.76,59.9,58.14,58.91,463907.0,45.2458,45.3518,44.0193,44.6022,463907.0
2015-08-12 10:30:00,58.92,60.02,58.69,59.8,541136.0,44.6098,45.4427,44.4357,45.2761,541136.0
2015-08-12 11:00:00,59.83,61.25,59.79,60.11,337944.0,45.2988,46.3739,45.2685,45.5108,337944.0
2015-08-12 11:30:00,60.1,60.4,59.91,60.09,229949.0,45.5032,45.7304,45.3594,45.4956,229949.0
2015-08-12 12:00:00,60.11,60.11,59.37,59.72,357814.0,45.5108,45.5108,44.9505,45.2155,357814.0
2015-08-12 12:30:00,59.72,60.56,59.72,60.48,274992.0,45.2155,45.8515,45.2155,45.7909,274992.0
2015-08-12 13:00:00,60.48,61.88,60.41,61.5,354167.0,45.7909,46.8509,45.7379,46.5632,354167.0
2015-08-12 13:30:00,61.5,61.57,61.21,61.35,330831.0,46.5632,46.6162,46.3436,46.4496,330831.0
2015-08-12 14:00:00,61.36,61.54,61.03,61.49,126022.0,46.4572,46.5935,46.2073,46.5556,126022.0
2015-08-12 14:30:00,61.48,62.01,61.47,61.95,221792.0,46.5481,46.9493,46.5405,46.9039,221792.0
2015-08-12 15:00:00,61.97,61.97,61.47,61.51,288891.0,46.919,46.919,46.5405,46.5708,288891.0
2015-08-12 15:30:00,61.52,61.69,61.49,61.66,878176.0,46.5783,46.707,46.5556,46.6843,878176.0
2015-08-13 09:30:00,61.96,61.97,60.7,61.74,243148.0,46.9115,46.919,45.9575,46.7449,243148.0
2015-08-13 10:00:00,61.9,61.9,61.2,61.54,103750.0,46.866,46.866,46.3361,46.5935,103750.0
2015-08-13 10:30:00,61.51,62.23,61.4,61.93,208319.0,46.5708,47.1159,46.4875,46.8888,208319.0
2015-08-13 11:00:00,61.92,62.49,61.86,62.14,176265.0,46.8812,47.3127,46.8358,47.0478,176265.0
2015-08-13 11:30:00,62.17,62.43,62.13,62.41,93647.0,47.0705,47.2673,47.0402,47.2522,93647.0
2015-08-13 12:00:00,62.42,63.09,62.21,62.98,134556.0,47.2598,47.767,47.1008,47.6837,134556.0
2015-08-13 12:30:00,62.97,63.6,62.96,63.05,214824.0,47.6762,48.1532,47.6686,47.7367,214824.0
2015-08-13 13:00:00,63.06,63.18,62.66,62.94,151549.0,47.7443,47.8352,47.4415,47.6535,151549.0
2015-08-13 13:30:00,62.95,63.14,62.73,63.0,125258.0,47.661,47.8049,47.4945,47.6989,125258.0
2015-08-13 14:00:00,63.03,63.45,63.01,63.29,100220.0,47.7216,48.0396,47.7065,47.9184,100220.0
2015-08-13 14:30:00,63.3,63.8,63.3,63.78,137376.0,47.926,48.3046,47.926,48.2894,137376.0
2015-08-13 15:00:00,63.77,63.9,63.44,63.72,246503.0,48.2819,48.3803,48.032,48.244,246503.0
2015-08-13 15:30:00,63.71,63.71,63.19,63.22,332285.0,48.2364,48.2364,47.8427,47.8655,332285.0
2015-08-14 09:30:00,63.61,64.06,63.15,63.63,382369.0,48.1607,48.5014,47.8125,48.1759,382369.0
2015-08-14 10:00:00,63.65,64.66,63.61,64.53,290975.0,48.191,48.9557,48.1607,48.8573,290975.0
2015-08-14 10:30:00,64.51,65.08,64.51,64.83,250972.0,48.8421,49.2737,48.8421,49.0844,250972.0
2015-08-14 11:00:00,64.81,65.12,64.63,64.81,329266.0,49.0693,49.304,48.933,49.0693,329266.0
2015-08-14 11:30:00,64.81,64.85,64.42,64.54,144181.0,49.0693,49.0996,48.774,48.8649,144181.0
2015-08-14 12:00:00,64.54,64.62,63.88,63.95,181624.0,48.8649,48.9254,48.3652,48.4182,181624.0
2015-08-14 12:30:00,63.94,64.05,63.61,63.81,128776.0,48.4106,48.4939,48.1607,48.3122,128776.0
2015-08-14 13:00:00,63.83,64.17,63.74,63.83,141181.0,48.3273,48.5847,48.2592,48.3273,141181.0
2015-08-14 13:30:00,63.82,63.86,63.4,63.5,124654.0,48.3197,48.35,48.0017,48.0774,124654.0
2015-08-14 14:00:00,63.52,63.78,63.5,63.65,105338.0,48.0926,48.2894,48.0774,48.191,105338.0
2015-08-14 14:30:00,63.62,63.99,63.58,63.66,108735.0,48.1683,48.4484,48.138,48.1986,108735.0
2015-08-14 15:00:00,63.64,64.08,63.64,64.01,216486.0,48.1834,48.5166,48.1834,48.4636,216486.0
2015-08-14 15:30:00,64.01,64.04,63.75,63.83,333433.0,48.4636,48.4863,48.2667,48.3273,333433.0
2015-08-17 09:30:00,63.83,63.94,63.03,63.54,217033.0,48.3273,48.4106,47.7216,48.1077,217033.0
2015-08-17 10:00:00,63.54,63.59,62.96,63.23,132075.0,48.1077,48.1456,47.6686,47.873,132075.0
2015-08-17 10:30:00,63.23,63.35,62.86,62.97,138129.0,47.873,47.9639,47.5929,47.6762,138129.0
2015-08-17 11:00:00,62.98,63.0,62.77,63.0,62691.0,47.6837,47.6989,47.5247,47.6989,62691.0
2015-08-17 11:30:00,63.0,63.28,62.95,63.24,98155.0,47.6989,47.9109,47.661,47.8806,98155.0
2015-08-17 12:00:00,63.25,63.55,63.25,63.52,74244.0,47.8882,48.1153,47.8882,48.0926,74244.0
2015-08-17 12:30:00,63.54,63.63,63.52,63.63,48697.0,48.1077,48.1759,48.0926,48.1759,48697.0
2015-08-17 13:00:00,63.62,63.77,63.55,63.74,104041.0,48.1683,48.2819,48.1153,48.2592,104041.0
2015-08-17 13:30:00,63.76,63.81,63.53,63.6,62963.0,48.2743,48.3122,48.1002,48.1532,62963.0
2015-08-17 14:00:00,63.61,64.01,63.6,63.88,88212.0,48.1607,48.4636,48.1532,48.3652,88212.0
2015-08-17 14:30:00,63.89,64.03,63.85,63.95,152934.0,48.3727,48.4787,48.3424,48.4182,152934.0
2015-08-17 15:00:00,63.95,63.99,63.85,63.94,95277.0,48.4182,48.4484,48.3424,48.4106,95277.0
2015-08-17 15:30:00,63.94,64.05,63.91,64.02,243364.0,48.4106,48.4939,48.3879,48.4712,243364.0
2015-08-18 09:30:00,63.76,63.8,62.8,63.1,110450.0,48.2743,48.3046,47.5475,47.7746,110450.0
2015-08-18 10:00:00,63.1,63.37,63.01,63.24,44451.0,47.7746,47.979,47.7065,47.8806,44451.0
2015-08-18 10:30:00,63.2,63.5,63.2,63.38,67870.0,47.8503,48.0774,47.8503,47.9866,67870.0
2015-08-18 11:00:00,63.36,63.4,63.14,63.16,54266.0,47.9714,48.0017,47.8049,47.82,54266.0
2015-08-18 11:30:00,63.14,63.4,63.14,63.37,68033.0,47.8049,48.0017,47.8049,47.979,68033.0
2015-08-18 12:00:00,63.37,63.4,63.13,63.29,83334.0,47.979,48.0017,47.7973,47.9184,83334.0
2015-08-18 12:30:00,63.29,63.4,63.16,63.27,91809.0,47.9184,48.0017,47.82,47.9033,91809.0
2015-08-18 13:00:00,63.25,63.43,63.19,63.35,69794.0,47.8882,48.0244,47.8427,47.9639,69794.0
2015-08-18 13:30:00,63.34,63.42,63.3,63.42,35037.0,47.9563,48.0169,47.926,48.0169,35037.0
2015-08-18 14:00:00,63.45,63.76,63.4,63.53,245253.0,48.0396,48.2743,48.0017,48.1002,245253.0
2015-08-18 14:30:00,63.53,63.59,63.36,63.37,44682.0,48.1002,48.1456,47.9714,47.979,44682.0
2015-08-18 15:00:00,63.36,63.63,63.35,63.54,203205.0,47.9714,48.1759,47.9639,48.1077,203205.0
2015-08-18 15:30:00,63.53,63.75,63.43,63.44,227215.0,48.1002,48.2667,48.0244,48.032,227215.0
2015-08-19 09:30:00,63.29,63.37,62.35,63.05,199176.0,47.9184,47.979,47.2068,47.7367,199176.0
2015-08-19 10:00:00,62.92,63.55,62.5,63.11,170361.0,47.6383,48.1153,47.3203,47.7822,170361.0
2015-08-19 10:30:00,63.09,63.1,62.45,62.55,59419.0,47.767,47.7746,47.2825,47.3582,59419.0
2015-08-19 11:00:00,62.6,62.86,62.5,62.54,64196.0,47.396,47.5929,47.3203,47.3506,64196.0
2015-08-19 11:30:00,62.57,62.89,62.57,62.77,35529.0,47.3733,47.6156,47.3733,47.5247,35529.0
2015-08-19 12:00:00,62.75,62.98,62.59,62.63,61136.0,47.5096,47.6837,47.3885,47.4187,61136.0
2015-08-19 12:30:00,62.62,62.69,62.5,62.53,58568.0,47.4112,47.4642,47.3203,47.343,58568.0
2015-08-19 13:00:00,62.56,62.61,62.28,62.45,64330.0,47.3657,47.4036,47.1538,47.2825,64330.0
2015-08-19 13:30:00,62.45,62.65,62.37,62.53,82110.0,47.2825,47.4339,47.2219,47.343,82110.0
2015-08-19 14:00:00,62.55,62.95,62.5,62.64,73748.0,47.3582,47.661,47.3203,47.4263,73748.0
2015-08-19 14:30:00,62.7,62.73,62.08,62.16,81062.0,47.4717,47.4945,47.0023,47.0629,81062.0
2015-08-19 15:00:00,62.16,62.42,62.04,62.23,258863.0,47.0629,47.2598,46.972,47.1159,258863.0
2015-08-19 15:30:00,62.2,62.29,61.88,61.92,258069.0,47.0932,47.1613,46.8509,46.8812,258069.0
2015-08-20 09:30:00,61.7,62.51,61.22,61.58,203814.0,46.7146,47.3279,46.3512,46.6238,203814.0
2015-08-20 10:00:00,61.55,61.55,60.47,60.71,281956.0,46.6011,46.6011,45.7834,45.9651,281956.0
2015-08-20 10:30:00,60.71,61.44,60.63,61.15,168217.0,45.9651,46.5178,45.9045,46.2982,168217.0
2015-08-20 11:00:00,61.14,61.42,61.13,61.38,113124.0,46.2906,46.5026,46.2831,46.4723,113124.0
2015-08-20 11:30:00,61.4,61.54,61.32,61.41,90285.0,46.4875,46.5935,46.4269,46.4951,90285.0
2015-08-20 12:00:00,61.42,61.59,61.42,61.47,50021.0,46.5026,46.6313,46.5026,46.5405,50021.0
2015-08-20 12:30:00,61.46,61.54,61.09,61.27,46511.0,46.5329,46.5935,46.2528,46.3891,46511.0
2015-08-20 13:00:00,61.27,61.7,61.23,61.58,59818.0,46.3891,46.7146,46.3588,46.6238,59818.0
2015-08-20 13:30:00,61.6,61.67,61.4,61.53,57568.0,46.6389,46.6919,46.4875,46.5859,57568.0
2015-08-20 14:00:00,61.52,61.53,61.29,61.29,67982.0,46.5783,46.5859,46.4042,46.4042,67982.0
2015-08-20 14:30:00,61.28,61.36,61.05,61.28,109405.0,46.3966,46.4572,46.2225,46.3966,109405.0
2015-08-20 15:00:00,61.27,61.4,61.12,61.36,117475.0,46.3891,46.4875,46.2755,46.4572,117475.0
2015-08-20 15:30:00,61.37,61.41,61.0,61.08,364790.0,46.4648,46.4951,46.1846,46.2452,364790.0
2015-08-21 09:30:00,60.8,60.82,59.95,60.55,176325.0,46.0332,46.0484,45.3897,45.8439,176325.0
2015-08-21 10:00:00,60.52,60.66,59.96,59.96,115492.0,45.8212,45.9272,45.3972,45.3972,115492.0
2015-08-21 10:30:00,59.97,60.26,59.71,59.75,108227.0,45.4048,45.6244,45.2079,45.2382,108227.0
2015-08-21 11:00:00,59.74,59.81,59.25,59.25,126652.0,45.2307,45.2837,44.8597,44.8597,126652.0
2015-08-21 11:30:00,59.23,59.96,59.21,59.94,142836.0,44.8445,45.3972,44.8294,45.3821,142836.0
2015-08-21 12:00:00,59.92,60.1,59.84,60.05,69984.0,45.3669,45.5032,45.3064,45.4654,69984.0
2015-08-21 12:30:00,60.04,60.19,59.54,59.57,54346.0,45.4578,45.5714,45.0792,45.1019,54346.0
2015-08-21 13:00:00,59.52,60.01,59.4,60.01,62603.0,45.0641,45.4351,44.9732,45.4351,62603.0
2015-08-21 13:30:00,60.0,60.31,59.9,60.28,88805.0,45.4275,45.6622,45.3518,45.6395,88805.0
2015-08-21 14:00:00,60.3,60.54,60.16,60.17,53983.0,45.6546,45.8364,45.5486,45.5562,53983.0
2015-08-21 14:30:00,60.14,60.23,59.67,59.76,95771.0,45.5335,45.6016,45.1777,45.2458,95771.0
2015-08-21 15:00:00,59.75,60.13,59.45,60.06,167682.0,45.2382,45.5259,45.0111,45.4729,167682.0
2015-08-21 15:30:00,60.05,60.05,59.49,59.53,645902.0,45.4654,45.4654,45.0414,45.0717,645902.0
2015-08-24 09:30:00,56.05,59.87,52.5,55.36,478809.0,42.4369,45.3291,39.7491,41.9144,478809.0
2015-08-24 10:00:00,55.25,58.11,55.25,57.7,292906.0,41.8312,43.9965,41.8312,43.6861,292906.0
2015-08-24 10:30:00,57.67,58.25,57.54,57.98,180100.0,43.6634,44.1025,43.565,43.8981,180100.0
2015-08-24 11:00:00,57.98,58.04,57.43,57.6,113204.0,43.8981,43.9435,43.4817,43.6104,113204.0
2015-08-24 11:30:00,57.55,58.74,57.54,58.64,109438.0,43.5726,44.4735,43.565,44.3978,109438.0
2015-08-24 12:00:00,58.63,58.64,58.07,58.51,95700.0,44.3902,44.3978,43.9663,44.2994,95700.0
2015-08-24 12:30:00,58.51,58.73,58.28,58.42,71564.0,44.2994,44.466,44.1253,44.2313,71564.0
2015-08-24 13:00:00,58.43,58.57,58.32,58.52,132211.0,44.2388,44.3448,44.1555,44.307,132211.0
2015-08-24 13:30:00,58.51,58.51,57.29,57.29,121405.0,44.2994,44.2994,43.3757,43.3757,121405.0
2015-08-24 14:00:00,57.29,57.32,56.86,57.07,178970.0,43.3757,43.3984,43.0501,43.2091,178970.0
2015-08-24 14:30:00,57.06,57.59,56.22,56.28,167848.0,43.2016,43.6028,42.5656,42.611,167848.0
2015-08-24 15:00:00,56.25,56.63,55.78,55.88,262204.0,42.5883,42.876,42.2324,42.3082,262204.0
2015-08-24 15:30:00,55.88,57.14,55.69,55.91,488882.0,42.3082,43.2621,42.1643,42.3309,488882.0
2015-08-25 09:30:00,59.05,59.36,56.53,56.88,202670.0,44.7082,44.9429,42.8003,43.0653,202670.0
2015-08-25 10:00:00,56.81,57.56,56.36,57.21,213861.0,43.0123,43.5801,42.6716,43.3151,213861.0
2015-08-25 10:30:00,57.19,57.19,56.54,56.7,85988.0,43.3,43.3,42.8079,42.929,85988.0
2015-08-25 11:00:00,56.7,57.0,56.62,56.77,157294.0,42.929,43.1561,42.8684,42.982,157294.0
2015-08-25 11:30:00,56.73,56.98,56.67,56.76,68806.0,42.9517,43.141,42.9063,42.9744,68806.0
2015-08-25 12:00:00,56.74,57.17,56.7,57.0,65510.0,42.9593,43.2848,42.929,43.1561,65510.0
2015-08-25 12:30:00,56.98,57.1,56.76,56.79,61835.0,43.141,43.2318,42.9744,42.9971,61835.0
2015-08-25 13:00:00,56.8,56.87,56.32,56.41,81240.0,43.0047,43.0577,42.6413,42.7094,81240.0
2015-08-25 13:30:00,56.41,56.56,56.18,56.53,64944.0,42.7094,42.823,42.5353,42.8003,64944.0
2015-08-25 14:00:00,56.52,56.83,56.5,56.55,109316.0,42.7927,43.0274,42.7776,42.8154,109316.0
2015-08-25 14:30:00,56.56,56.89,56.48,56.83,84336.0,42.823,43.0728,42.7624,43.0274,84336.0
2015-08-25 15:00:00,56.83,56.89,56.66,56.76,230068.0,43.0274,43.0728,42.8987,42.9744,230068.0
2015-08-25 15:30:00,56.77,56.82,55.75,55.8,481746.0,42.982,43.0198,42.2097,42.2476,481746.0
2015-08-26 09:30:00,56.98,57.01,54.96,55.56,197476.0,43.141,43.1637,41.6116,42.0659,197476.0
2015-08-26 10:00:00,55.52,56.01,54.98,55.3,292382.0,42.0356,42.4066,41.6267,41.869,292382.0
2015-08-26 10:30:00,55.22,55.34,54.82,54.87,211753.0,41.8084,41.8993,41.5056,41.5435,211753.0
2015-08-26 11:00:00,54.93,55.0,54.7,54.84,198471.0,41.5889,41.6419,41.4147,41.5207,198471.0
2015-08-26 11:30:00,54.88,55.3,54.66,55.05,162169.0,41.551,41.869,41.3845,41.6797,162169.0
2015-08-26 12:00:00,55.03,55.12,54.7,54.86,90768.0,41.6646,41.7327,41.4147,41.5359,90768.0
2015-08-26 12:30:00,54.87,55.08,54.7,55.05,124554.0,41.5435,41.7025,41.4147,41.6797,124554.0
2015-08-26 13:00:00,55.05,55.21,54.63,55.17,163805.0,41.6797,41.8009,41.3617,41.7706,163805.0
2015-08-26 13:30:00,55.15,56.05,55.01,55.83,237665.0,41.7555,42.4369,41.6495,42.2703,237665.0
2015-08-26 14:00:00,55.8,55.82,54.99,55.2,118696.0,42.2476,42.2627,41.6343,41.7933,118696.0
2015-08-26 14:30:00,55.21,55.76,55.17,55.46,126676.0,41.8009,42.2173,41.7706,41.9902,126676.0
2015-08-26 15:00:00,55.43,56.06,55.24,55.92,315390.0,41.9674,42.4444,41.8236,42.3384,315390.0
2015-08-26 15:30:00,55.93,56.51,55.76,56.13,424477.0,42.346,42.7851,42.2173,42.4974,424477.0
2015-08-27 09:30:00,57.49,57.49,56.64,56.68,133929.0,43.5271,43.5271,42.8836,42.9139,133929.0
2015-08-27 10:00:00,56.73,56.96,56.38,56.38,98747.0,42.9517,43.1258,42.6867,42.6867,98747.0
2015-08-27 10:30:00,56.4,56.78,56.4,56.78,128680.0,42.7019,42.9896,42.7019,42.9896,128680.0
2015-08-27 11:00:00,56.76,56.93,56.42,56.51,159632.0,42.9744,43.1031,42.717,42.7851,159632.0
2015-08-27 11:30:00,56.53,56.95,56.44,56.92,136838.0,42.8003,43.1183,42.7321,43.0956,136838.0
2015-08-27 12:00:00,56.92,57.86,56.88,57.77,129261.0,43.0956,43.8073,43.0653,43.7391,129261.0
2015-08-27 12:30:00,57.83,57.94,57.49,57.81,80327.0,43.7845,43.8678,43.5271,43.7694,80327.0
2015-08-27 13:00:00,57.79,58.26,57.67,57.94,71600.0,43.7543,44.1101,43.6634,43.8678,71600.0
2015-08-27 13:30:00,57.95,58.01,57.68,57.73,70998.0,43.8754,43.9208,43.671,43.7088,70998.0
2015-08-27 14:00:00,57.72,57.72,56.97,57.01,73828.0,43.7013,43.7013,43.1334,43.1637,73828.0
2015-08-27 14:30:00,56.99,57.41,56.55,56.61,82054.0,43.1486,43.4666,42.8154,42.8609,82054.0
2015-08-27 15:00:00,56.65,57.21,56.36,57.16,116268.0,42.8911,43.3151,42.6716,43.2773,116268.0
2015-08-27 15:30:00,57.16,57.97,57.05,57.88,292387.0,43.2773,43.8905,43.194,43.8224,292387.0
2015-08-28 09:30:00,57.43,57.7,56.86,57.03,119294.0,43.4817,43.6861,43.0501,43.1788,119294.0
2015-08-28 10:00:00,57.02,57.35,56.66,57.18,144176.0,43.1713,43.4211,42.8987,43.2924,144176.0
2015-08-28 10:30:00,57.18,57.24,57.04,57.1,180297.0,43.2924,43.3378,43.1864,43.2318,180297.0
2015-08-28 11:00:00,57.1,57.44,57.04,57.43,76748.0,43.2318,43.4893,43.1864,43.4817,76748.0
2015-08-28 11:30:00,57.42,57.59,57.12,57.23,159588.0,43.4741,43.6028,43.247,43.3303,159588.0
2015-08-28 12:00:00,57.21,57.55,57.17,57.46,60168.0,43.3151,43.5726,43.2848,43.5044,60168.0
2015-08-28 12:30:00,57.48,57.54,57.3,57.39,64494.0,43.5196,43.565,43.3833,43.4514,64494.0
2015-08-28 13:00:00,57.38,57.47,57.15,57.15,77237.0,43.4438,43.512,43.2697,43.2697,77237.0
2015-08-28 13:30:00,57.14,57.3,57.02,57.15,86191.0,43.2621,43.3833,43.1713,43.2697,86191.0
2015-08-28 14:00:00,57.15,57.34,57.14,57.25,81160.0,43.2697,43.4136,43.2621,43.3454,81160.0
2015-08-28 14:30:00,57.24,57.48,57.15,57.3,110716.0,43.3378,43.5196,43.2697,43.3833,110716.0
2015-08-28 15:00:00,57.28,57.49,57.23,57.36,116691.0,43.3681,43.5271,43.3303,43.4287,116691.0
2015-08-28 15:30:00,57.38,57.54,57.16,57.43,582255.0,43.4438,43.565,43.2773,43.4817,582255.0
2015-08-31 09:30:00,57.45,57.45,56.93,57.17,146250.0,43.4968,43.4968,43.1031,43.2848,146250.0
2015-08-31 10:00:00,57.14,58.54,56.98,58.42,186701.0,43.2621,44.3221,43.141,44.2313,186701.0
2015-08-31 10:30:00,58.47,58.47,57.53,57.53,115086.0,44.2691,44.2691,43.5574,43.5574,115086.0
2015-08-31 11:00:00,57.54,57.8,57.38,57.64,78419.0,43.565,43.7618,43.4438,43.6407,78419.0
2015-08-31 11:30:00,57.63,57.94,57.49,57.71,84064.0,43.6331,43.8678,43.5271,43.6937,84064.0
2015-08-31 12:00:00,57.73,57.96,57.65,57.72,45796.0,43.7088,43.883,43.6483,43.7013,45796.0
2015-08-31 12:30:00,57.76,57.83,57.62,57.65,40417.0,43.7315,43.7845,43.6255,43.6483,40417.0
2015-08-31 13:00:00,57.62,57.69,57.49,57.59,56986.0,43.6255,43.6785,43.5271,43.6028,56986.0
2015-08-31 13:30:00,57.57,57.57,57.24,57.32,144916.0,43.5877,43.5877,43.3378,43.3984,144916.0
2015-08-31 14:00:00,57.33,57.42,57.19,57.27,138881.0,43.406,43.4741,43.3,43.3606,138881.0
2015-08-31 14:30:00,57.28,57.42,57.12,57.21,99456.0,43.3681,43.4741,43.247,43.3151,99456.0
2015-08-31 15:00:00,57.22,57.46,57.21,57.25,107442.0,43.3227,43.5044,43.3151,43.3454,107442.0
2015-08-31 15:30:00,57.25,57.58,57.24,57.36,444841.0,43.3454,43.5953,43.3378,43.4287,444841.0
2015-09-01 09:30:00,55.9,57.07,55.87,56.22,216660.0,42.3233,43.2091,42.3006,42.5656,216660.0
2015-09-01 10:00:00,56.21,56.41,55.71,55.76,172611.0,42.558,42.7094,42.1794,42.2173,172611.0
2015-09-01 10:30:00,55.77,56.04,55.52,55.73,191445.0,42.2249,42.4293,42.0356,42.1946,191445.0
2015-09-01 11:00:00,55.8,55.85,55.52,55.52,148513.0,42.2476,42.2854,42.0356,42.0356,148513.0
2015-09-01 11:30:00,55.54,55.65,55.0,55.01,260218.0,42.0507,42.134,41.6419,41.6495,260218.0
2015-09-01 12:00:00,55.03,55.12,54.53,54.6,213995.0,41.6646,41.7327,41.286,41.339,213995.0
2015-09-01 12:30:00,54.6,54.75,54.3,54.71,142962.0,41.339,41.4526,41.1119,41.4223,142962.0
2015-09-01 13:00:00,54.69,55.04,54.67,54.89,109603.0,41.4072,41.6722,41.392,41.5586,109603.0
2015-09-01 13:30:00,54.87,55.24,54.75,55.01,157922.0,41.5435,41.8236,41.4526,41.6495,157922.0
2015-09-01 14:00:00,55.0,55.01,54.69,54.88,192087.0,41.6419,41.6495,41.4072,41.551,192087.0
2015-09-01 14:30:00,54.87,55.32,54.84,55.0,127989.0,41.5435,41.8842,41.5207,41.6419,127989.0
2015-09-01 15:00:00,54.96,55.25,54.78,54.9,188649.0,41.6116,41.8312,41.4753,41.5662,188649.0
2015-09-01 15:30:00,54.9,55.06,54.42,54.82,510119.0,41.5662,41.6873,41.2027,41.5056,510119.0
2015-09-02 09:30:00,55.57,56.08,54.78,54.86,158241.0,42.0734,42.4596,41.4753,41.5359,158241.0
2015-09-02 10:00:00,54.86,55.17,54.78,54.88,138409.0,41.5359,41.7706,41.4753,41.551,138409.0
2015-09-02 10:30:00,54.82,54.89,54.47,54.78,129672.0,41.5056,41.5586,41.2406,41.4753,129672.0
2015-09-02 11:00:00,54.78,55.08,54.68,54.89,226007.0,41.4753,41.7025,41.3996,41.5586,226007.0
2015-09-02 11:30:00,54.85,54.85,54.49,54.6,60882.0,41.5283,41.5283,41.2557,41.339,60882.0
2015-09-02 12:00:00,54.56,54.84,54.49,54.73,61257.0,41.3087,41.5207,41.2557,41.4375,61257.0
2015-09-02 12:30:00,54.75,54.91,54.71,54.82,96838.0,41.4526,41.5737,41.4223,41.5056,96838.0
2015-09-02 13:00:00,54.85,54.86,54.44,54.7,99116.0,41.5283,41.5359,41.2179,41.4147,99116.0
2015-09-02 13:30:00,54.64,54.79,54.55,54.69,147652.0,41.3693,41.4829,41.3012,41.4072,147652.0
2015-09-02 14:00:00,54.66,55.07,54.57,55.01,56323.0,41.3845,41.6949,41.3163,41.6495,56323.0
2015-09-02 14:30:00,55.01,55.04,54.72,55.04,71478.0,41.6495,41.6722,41.4299,41.6722,71478.0
2015-09-02 15:00:00,55.02,55.09,54.81,55.02,99067.0,41.657,41.71,41.498,41.657,99067.0
2015-09-02 15:30:00,55.02,55.54,54.93,55.54,346492.0,41.657,42.0507,41.5889,42.0507,346492.0
2015-09-03 09:30:00,55.59,56.22,55.55,55.67,76008.0,42.0886,42.5656,42.0583,42.1492,76008.0
2015-09-03 10:00:00,55.73,56.31,55.48,56.31,65298.0,42.1946,42.6337,42.0053,42.6337,65298.0
2015-09-03 10:30:00,56.26,56.45,55.95,56.45,50734.0,42.5959,42.7397,42.3612,42.7397,50734.0
2015-09-03 11:00:00,56.42,56.88,56.23,56.82,182477.0,42.717,43.0653,42.5731,43.0198,182477.0
2015-09-03 11:30:00,56.83,56.94,56.48,56.59,204733.0,43.0274,43.1107,42.7624,42.8457,204733.0
2015-09-03 12:00:00,56.6,57.01,56.56,57.0,99937.0,42.8533,43.1637,42.823,43.1561,99937.0
2015-09-03 12:30:00,56.99,56.99,56.71,56.81,119935.0,43.1486,43.1486,42.9366,43.0123,119935.0
2015-09-03 13:00:00,56.79,56.95,56.47,56.86,137325.0,42.9971,43.1183,42.7549,43.0501,137325.0
2015-09-03 13:30:00,56.86,56.92,56.57,56.61,161322.0,43.0501,43.0956,42.8306,42.8609,161322.0
2015-09-03 14:00:00,56.61,56.85,56.54,56.68,277636.0,42.8609,43.0426,42.8079,42.9139,277636.0
2015-09-03 14:30:00,56.67,57.09,56.65,57.07,101212.0,42.9063,43.2243,42.8911,43.2091,101212.0
2015-09-03 15:00:00,57.09,57.17,56.86,57.05,175627.0,43.2243,43.2848,43.0501,43.194,175627.0
2015-09-03 15:30:00,57.04,57.23,56.77,56.97,381956.0,43.1864,43.3303,42.982,43.1334,381956.0
2015-09-04 09:30:00,55.89,56.29,55.2,55.64,176619.0,42.3157,42.6186,41.7933,42.1264,176619.0
2015-09-04 10:00:00,55.53,56.57,55.52,56.44,188941.0,42.0432,42.8306,42.0356,42.7321,188941.0
2015-09-04 10:30:00,56.49,56.55,56.21,56.4,66550.0,42.77,42.8154,42.558,42.7019,66550.0
2015-09-04 11:00:00,56.4,56.5,55.69,55.85,138425.0,42.7019,42.7776,42.1643,42.2854,138425.0
2015-09-04 11:30:00,55.86,56.11,55.79,56.05,65786.0,42.293,42.4823,42.24,42.4369,65786.0
2015-09-04 12:00:00,56.01,56.14,55.92,55.98,45943.0,42.4066,42.505,42.3384,42.3839,45943.0
2015-09-04 12:30:00,55.98,56.15,55.91,55.95,63654.0,42.3839,42.5126,42.3309,42.3612,63654.0
2015-09-04 13:00:00,55.93,55.95,55.71,55.83,54277.0,42.346,42.3612,42.1794,42.2703,54277.0
2015-09-04 13:30:00,55.85,56.05,55.7,55.79,69061.0,42.2854,42.4369,42.1719,42.24,69061.0
2015-09-04 14:00:00,55.78,55.81,55.6,55.67,69091.0,42.2324,42.2552,42.0962,42.1492,69091.0
2015-09-04 14:30:00,55.67,55.68,55.54,55.63,45729.0,42.1492,42.1567,42.0507,42.1189,45729.0
2015-09-04 15:00:00,55.64,55.69,55.42,55.55,84540.0,42.1264,42.1643,41.9599,42.0583,84540.0
2015-09-04 15:30:00,55.55,55.89,55.44,55.48,205368.0,42.0583,42.3157,41.975,42.0053,205368.0
2015-09-08 09:30:00,56.86,57.44,56.65,56.76,148866.0,43.0501,43.4893,42.8911,42.9744,148866.0
2015-09-08 10:00:00,56.76,56.76,56.33,56.65,66362.0,42.9744,42.9744,42.6489,42.8911,66362.0
2015-09-08 10:30:00,56.67,56.84,56.47,56.65,62001.0,42.9063,43.035,42.7549,42.8911,62001.0
2015-09-08 11:00:00,56.65,56.99,56.63,56.84,70321.0,42.8911,43.1486,42.876,43.035,70321.0
2015-09-08 11:30:00,56.81,56.93,56.55,56.62,39396.0,43.0123,43.1031,42.8154,42.8684,39396.0
2015-09-08 12:00:00,56.6,56.98,56.57,56.9,35459.0,42.8533,43.141,42.8306,43.0804,35459.0
2015-09-08 12:30:00,56.91,56.93,56.42,56.42,45991.0,43.088,43.1031,42.717,42.717,45991.0
2015-09-08 13:00:00,56.45,56.5,56.35,56.43,18797.0,42.7397,42.7776,42.664,42.7246,18797.0
2015-09-08 13:30:00,56.42,56.65,56.4,56.59,76148.0,42.717,42.8911,42.7019,42.8457,76148.0
2015-09-08 14:00:00,56.6,56.78,56.58,56.76,71135.0,42.8533,42.9896,42.8381,42.9744,71135.0
2015-09-08 14:30:00,56.76,57.14,56.72,57.03,141589.0,42.9744,43.2621,42.9441,43.1788,141589.0
2015-09-08 15:00:00,57.02,57.04,56.85,56.98,77905.0,43.1713,43.1864,43.0426,43.141,77905.0
2015-09-08 15:30:00,56.97,57.05,56.86,56.88,239823.0,43.1334,43.194,43.0501,43.0653,239823.0
2015-09-09 09:30:00,57.87,58.86,57.59,58.56,173169.0,43.8148,44.5644,43.6028,44.3372,173169.0
2015-09-09 10:00:00,58.54,58.9,58.32,58.5,194781.0,44.3221,44.5947,44.1555,44.2918,194781.0
2015-09-09 10:30:00,58.53,58.57,57.88,57.89,163345.0,44.3145,44.3448,43.8224,43.83,163345.0
2015-09-09 11:00:00,57.86,58.26,57.77,57.96,76787.0,43.8073,44.1101,43.7391,43.883,76787.0
2015-09-09 11:30:00,57.96,58.02,57.61,57.78,67450.0,43.883,43.9284,43.618,43.7467,67450.0
2015-09-09 12:00:00,57.79,57.94,57.7,57.8,36029.0,43.7543,43.8678,43.6861,43.7618,36029.0
2015-09-09 12:30:00,57.83,57.85,57.56,57.65,41316.0,43.7845,43.7997,43.5801,43.6483,41316.0
2015-09-09 13:00:00,57.62,57.73,57.48,57.5,56272.0,43.6255,43.7088,43.5196,43.5347,56272.0
2015-09-09 13:30:00,57.48,57.56,57.29,57.4,62992.0,43.5196,43.5801,43.3757,43.459,62992.0
2015-09-09 14:00:00,57.36,57.48,57.18,57.28,69264.0,43.4287,43.5196,43.2924,43.3681,69264.0
2015-09-09 14:30:00,57.3,57.35,57.11,57.2,49901.0,43.3833,43.4211,43.2394,43.3076,49901.0
2015-09-09 15:00:00,57.22,57.54,57.14,57.22,94451.0,43.3227,43.565,43.2621,43.3227,94451.0
2015-09-09 15:30:00,57.22,57.24,56.8,56.96,186880.0,43.3227,43.3378,43.0047,43.1258,186880.0
2015-09-10 09:30:00,56.85,57.08,56.29,56.29,89166.0,43.0426,43.2167,42.6186,42.6186,89166.0
2015-09-10 10:00:00,56.35,56.54,56.0,56.14,62484.0,42.664,42.8079,42.399,42.505,62484.0
2015-09-10 10:30:00,56.13,56.91,56.13,56.84,65017.0,42.4974,43.088,42.4974,43.035,65017.0
2015-09-10 11:00:00,56.86,56.91,56.73,56.83,45180.0,43.0501,43.088,42.9517,43.0274,45180.0
2015-09-10 11:30:00,56.85,56.89,56.58,56.76,41785.0,43.0426,43.0728,42.8381,42.9744,41785.0
2015-09-10 12:00:00,56.79,56.86,56.59,56.6,22888.0,42.9971,43.0501,42.8457,42.8533,22888.0
2015-09-10 12:30:00,56.6,56.82,56.6,56.67,18863.0,42.8533,43.0198,42.8533,42.9063,18863.0
2015-09-10 13:00:00,56.64,56.81,56.56,56.8,19635.0,42.8836,43.0123,42.823,43.0047,19635.0
2015-09-10 13:30:00,56.79,56.96,56.68,56.86,21732.0,42.9971,43.1258,42.9139,43.0501,21732.0
2015-09-10 14:00:00,56.93,56.98,56.76,56.81,25400.0,43.1031,43.141,42.9744,43.0123,25400.0
2015-09-10 14:30:00,56.8,56.91,56.47,56.49,46037.0,43.0047,43.088,42.7549,42.77,46037.0
2015-09-10 15:00:00,56.48,56.48,56.22,56.28,46631.0,42.7624,42.7624,42.5656,42.611,46631.0
2015-09-10 15:30:00,56.26,56.49,56.21,56.41,144273.0,42.5959,42.77,42.558,42.7094,144273.0
2015-09-11 09:30:00,55.87,55.89,55.16,55.34,113777.0,42.3006,42.3157,41.763,41.8993,113777.0
2015-09-11 10:00:00,55.37,55.4,55.03,55.25,78733.0,41.922,41.9447,41.6646,41.8312,78733.0
2015-09-11 10:30:00,55.21,55.29,55.08,55.16,89055.0,41.8009,41.8614,41.7025,41.763,89055.0
2015-09-11 11:00:00,55.14,55.27,55.05,55.1,111136.0,41.7479,41.8463,41.6797,41.7176,111136.0
2015-09-11 11:30:00,55.11,55.67,55.0,55.67,61991.0,41.7252,42.1492,41.6419,42.1492,61991.0
2015-09-11 12:00:00,55.66,56.31,55.64,56.27,81622.0,42.1416,42.6337,42.1264,42.6034,81622.0
2015-09-11 12:30:00,56.26,56.41,56.15,56.31,65067.0,42.5959,42.7094,42.5126,42.6337,65067.0
2015-09-11 13:00:00,56.31,56.33,55.83,55.86,37341.0,42.6337,42.6489,42.2703,42.293,37341.0
2015-09-11 13:30:00,55.85,55.94,55.64,55.88,45508.0,42.2854,42.3536,42.1264,42.3082,45508.0
2015-09-11 14:00:00,55.93,56.08,55.87,55.94,48493.0,42.346,42.4596,42.3006,42.3536,48493.0
2015-09-11 14:30:00,55.94,56.04,55.87,55.91,68721.0,42.3536,42.4293,42.3006,42.3309,68721.0
2015-09-11 15:00:00,55.9,56.03,55.77,55.83,80020.0,42.3233,42.4217,42.2249,42.2703,80020.0
2015-09-11 15:30:00,55.82,55.9,55.74,55.86,189173.0,42.2627,42.3233,42.2022,42.293,189173.0
2015-09-14 09:30:00,55.92,56.0,55.14,55.17,96993.0,42.3384,42.399,41.7479,41.7706,96993.0
2015-09-14 10:00:00,55.13,55.22,54.83,54.91,136057.0,41.7403,41.8084,41.5132,41.5737,136057.0
2015-09-14 10:30:00,54.91,55.32,54.89,55.04,141829.0,41.5737,41.8842,41.5586,41.6722,141829.0
2015-09-14 11:00:00,55.04,55.13,54.6,54.64,136459.0,41.6722,41.7403,41.339,41.3693,136459.0
2015-09-14 11:30:00,54.63,54.63,54.44,54.51,138558.0,41.3617,41.3617,41.2179,41.2709,138558.0
2015-09-14 12:00:00,54.52,54.55,54.35,54.4,119005.0,41.2785,41.3012,41.1498,41.1876,119005.0
2015-09-14 12:30:00,54.39,54.53,54.28,54.3,88141.0,41.18,41.286,41.0968,41.1119,88141.0
2015-09-14 13:00:00,54.3,54.34,54.15,54.21,85512.0,41.1119,41.1422,40.9983,41.0438,85512.0
2015-09-14 13:30:00,54.22,54.57,54.15,54.52,176768.0,41.0513,41.3163,40.9983,41.2785,176768.0
2015-09-14 14:00:00,54.5,54.52,54.01,54.03,114685.0,41.2633,41.2785,40.8923,40.9075,114685.0
2015-09-14 14:30:00,54.03,54.03,53.76,53.76,169819.0,40.9075,40.9075,40.703,40.703,169819.0
2015-09-14 15:00:00,53.77,53.86,53.73,53.81,197016.0,40.7106,40.7788,40.6803,40.7409,197016.0
2015-09-14 15:30:00,53.82,53.91,53.66,53.86,630294.0,40.7485,40.8166,40.6273,40.7788,630294.0
2015-09-15 09:30:00,53.89,54.31,53.32,53.78,141456.0,40.8015,41.1195,40.3699,40.7182,141456.0
2015-09-15 10:00:00,53.8,54.07,53.66,53.8,171276.0,40.7333,40.9378,40.6273,40.7333,171276.0
2015-09-15 10:30:00,53.74,54.24,53.74,54.02,163434.0,40.6879,41.0665,40.6879,40.8999,163434.0
2015-09-15 11:00:00,54.03,54.32,53.87,53.94,128490.0,40.9075,41.127,40.7863,40.8393,128490.0
2015-09-15 11:30:00,53.94,54.17,53.8,54.16,141368.0,40.8393,41.0135,40.7333,41.0059,141368.0
2015-09-15 12:00:00,54.18,54.22,54.02,54.11,50888.0,41.021,41.0513,40.8999,40.968,50888.0
2015-09-15 12:30:00,54.09,54.13,54.0,54.06,52759.0,40.9529,40.9832,40.8848,40.9302,52759.0
2015-09-15 13:00:00,54.07,54.22,54.04,54.06,64977.0,40.9378,41.0513,40.915,40.9302,64977.0
2015-09-15 13:30:00,54.08,54.71,54.08,54.64,103702.0,40.9453,41.4223,40.9453,41.3693,103702.0
2015-09-15 14:00:00,54.62,55.0,54.53,54.6,99607.0,41.3542,41.6419,41.286,41.339,99607.0
2015-09-15 14:30:00,54.58,54.8,54.44,54.56,96660.0,41.3239,41.4905,41.2179,41.3087,96660.0
2015-09-15 15:00:00,54.57,54.98,54.55,54.91,156983.0,41.3163,41.6267,41.3012,41.5737,156983.0
2015-09-15 15:30:00,54.9,54.9,54.66,54.77,289286.0,41.5662,41.5662,41.3845,41.4677,289286.0
2015-09-16 09:30:00,54.76,55.07,54.56,54.56,93987.0,41.4602,41.6949,41.3087,41.3087,93987.0
2015-09-16 10:00:00,54.59,55.14,54.5,54.86,246640.0,41.3315,41.7479,41.2633,41.5359,246640.0
2015-09-16 10:30:00,54.88,54.97,54.68,54.78,67490.0,41.551,41.6192,41.3996,41.4753,67490.0
2015-09-16 11:00:00,54.75,55.05,54.71,54.97,53676.0,41.4526,41.6797,41.4223,41.6192,53676.0
2015-09-16 11:30:00,55.0,55.07,54.86,54.99,45873.0,41.6419,41.6949,41.5359,41.6343,45873.0
2015-09-16 12:00:00,54.97,55.12,54.84,55.01,83676.0,41.6192,41.7327,41.5207,41.6495,83676.0
2015-09-16 12:30:00,55.03,55.1,54.91,55.1,44582.0,41.6646,41.7176,41.5737,41.7176,44582.0
2015-09-16 13:00:00,55.04,55.25,54.75,54.8,61134.0,41.6722,41.8312,41.4526,41.4905,61134.0
2015-09-16 13:30:00,54.75,54.97,54.75,54.8,68430.0,41.4526,41.6192,41.4526,41.4905,68430.0
2015-09-16 14:00:00,54.82,54.87,54.68,54.75,59349.0,41.5056,41.5435,41.3996,41.4526,59349.0
2015-09-16 14:30:00,54.73,54.87,54.64,54.75,66059.0,41.4375,41.5435,41.3693,41.4526,66059.0
2015-09-16 15:00:00,54.75,54.8,54.65,54.72,108022.0,41.4526,41.4905,41.3769,41.4299,108022.0
2015-09-16 15:30:00,54.75,55.01,54.72,54.77,379617.0,41.4526,41.6495,41.4299,41.4677,379617.0
2015-09-17 09:30:00,54.7,55.74,54.26,54.44,83994.0,41.4147,42.2022,41.0816,41.2179,83994.0
2015-09-17 10:00:00,54.44,54.56,54.39,54.49,52089.0,41.2179,41.3087,41.18,41.2557,52089.0
2015-09-17 10:30:00,54.44,54.47,54.23,54.25,96918.0,41.2179,41.2406,41.0589,41.074,96918.0
2015-09-17 11:00:00,54.27,54.41,54.27,54.38,71415.0,41.0892,41.1952,41.0892,41.1725,71415.0
2015-09-17 11:30:00,54.36,54.45,54.22,54.44,39890.0,41.1573,41.2255,41.0513,41.2179,39890.0
2015-09-17 12:00:00,54.43,54.45,54.26,54.31,22816.0,41.2103,41.2255,41.0816,41.1195,22816.0
2015-09-17 12:30:00,54.3,54.47,54.3,54.41,46521.0,41.1119,41.2406,41.1119,41.1952,46521.0
2015-09-17 13:00:00,54.43,54.47,54.31,54.36,48903.0,41.2103,41.2406,41.1195,41.1573,48903.0
2015-09-17 13:30:00,54.33,54.43,54.22,54.24,71166.0,41.1346,41.2103,41.0513,41.0665,71166.0
2015-09-17 14:00:00,54.29,54.85,53.97,54.29,193626.0,41.1043,41.5283,40.862,41.1043,193626.0
2015-09-17 14:30:00,54.3,55.25,54.26,54.93,192911.0,41.1119,41.8312,41.0816,41.5889,192911.0
2015-09-17 15:00:00,54.93,55.03,53.71,54.2,189638.0,41.5889,41.6646,40.6652,41.0362,189638.0
2015-09-17 15:30:00,54.22,54.34,53.81,53.85,423072.0,41.0513,41.1422,40.7409,40.7712,423072.0
2015-09-18 09:30:00,53.36,53.36,52.4,52.46,365951.0,40.4002,40.4002,39.6734,39.7188,365951.0
2015-09-18 10:00:00,52.45,52.67,52.13,52.62,467678.0,39.7112,39.8778,39.4689,39.8399,467678.0
2015-09-18 10:30:00,52.61,52.64,52.29,52.48,117112.0,39.8324,39.8551,39.5901,39.7339,117112.0
2015-09-18 11:00:00,52.43,52.66,52.38,52.47,121099.0,39.6961,39.8702,39.6582,39.7264,121099.0
2015-09-18 11:30:00,52.47,52.76,52.44,52.57,152919.0,39.7264,39.9459,39.7036,39.8021,152919.0
2015-09-18 12:00:00,52.59,52.69,52.39,52.48,90739.0,39.8172,39.8929,39.6658,39.7339,90739.0
2015-09-18 12:30:00,52.48,52.5,52.32,52.37,76451.0,39.7339,39.7491,39.6128,39.6506,76451.0
2015-09-18 13:00:00,52.35,52.46,52.32,52.37,139045.0,39.6355,39.7188,39.6128,39.6506,139045.0
2015-09-18 13:30:00,52.37,52.37,52.16,52.19,147176.0,39.6506,39.6506,39.4916,39.5144,147176.0
2015-09-18 14:00:00,52.18,52.35,52.11,52.25,142522.0,39.5068,39.6355,39.4538,39.5598,142522.0
2015-09-18 14:30:00,52.27,52.36,52.17,52.3,138189.0,39.5749,39.6431,39.4992,39.5976,138189.0
2015-09-18 15:00:00,52.3,52.34,51.98,52.01,242721.0,39.5976,39.6279,39.3554,39.3781,242721.0
2015-09-18 15:30:00,52.0,52.09,51.55,52.04,854751.0,39.3705,39.4386,39.0298,39.4008,854751.0
2015-09-21 09:30:00,52.52,53.0,52.05,52.37,189620.0,39.7642,40.1276,39.4084,39.6506,189620.0
2015-09-21 10:00:00,52.38,52.54,52.11,52.11,101672.0,39.6582,39.7794,39.4538,39.4538,101672.0
2015-09-21 10:30:00,52.13,52.46,52.11,52.3,84442.0,39.4689,39.7188,39.4538,39.5976,84442.0
2015-09-21 11:00:00,52.3,52.41,52.05,52.05,76483.0,39.5976,39.6809,39.4084,39.4084,76483.0
2015-09-21 11:30:00,52.08,52.09,51.78,51.83,75587.0,39.4311,39.4386,39.2039,39.2418,75587.0
2015-09-21 12:00:00,51.82,52.07,51.74,52.0,68425.0,39.2342,39.4235,39.1737,39.3705,68425.0
2015-09-21 12:30:00,52.03,52.03,51.5,51.65,58895.0,39.3932,39.3932,38.9919,39.1055,58895.0
2015-09-21 13:00:00,51.62,52.01,51.58,51.95,46693.0,39.0828,39.3781,39.0525,39.3327,46693.0
2015-09-21 13:30:00,51.93,52.01,51.72,51.73,56707.0,39.3175,39.3781,39.1585,39.1661,56707.0
2015-09-21 14:00:00,51.72,51.8,51.43,51.51,65933.0,39.1585,39.2191,38.9389,38.9995,65933.0
2015-09-21 14:30:00,51.49,51.97,51.48,51.88,57631.0,38.9844,39.3478,38.9768,39.2797,57631.0
2015-09-21 15:00:00,51.9,51.9,51.76,51.84,68418.0,39.2948,39.2948,39.1888,39.2494,68418.0
2015-09-21 15:30:00,51.85,51.86,51.59,51.73,205965.0,39.2569,39.2645,39.0601,39.1661,205965.0
2015-09-22 09:30:00,50.93,51.38,50.3,50.96,296804.0,38.5604,38.9011,38.0834,38.5831,296804.0
2015-09-22 10:00:00,50.98,51.21,50.28,50.33,248449.0,38.5982,38.7724,38.0683,38.1061,248449.0
2015-09-22 10:30:00,50.34,50.38,50.11,50.13,131591.0,38.1137,38.144,37.9395,37.9547,131591.0
2015-09-22 11:00:00,50.15,50.31,50.01,50.03,114884.0,37.9698,38.091,37.8638,37.879,114884.0
2015-09-22 11:30:00,50.03,50.31,49.9,50.27,195500.0,37.879,38.091,37.7805,38.0607,195500.0
2015-09-22 12:00:00,50.26,50.34,50.04,50.2,75098.0,38.0531,38.1137,37.8865,38.0077,75098.0
2015-09-22 12:30:00,50.21,50.35,49.98,50.14,2096963.0,38.0153,38.1213,37.8411,37.9623,2096963.0
2015-09-22 13:00:00,50.12,50.56,50.12,50.44,79561.0,37.9471,38.2802,37.9471,38.1894,79561.0
2015-09-22 13:30:00,50.44,50.77,50.39,50.7,121948.0,38.1894,38.4392,38.1515,38.3862,121948.0
2015-09-22 14:00:00,50.69,50.75,50.57,50.73,81324.0,38.3787,38.4241,38.2878,38.409,81324.0
2015-09-22 14:30:00,50.73,50.86,50.4,50.59,139391.0,38.409,38.5074,38.1591,38.303,139391.0
2015-09-22 15:00:00,50.56,51.02,50.5,50.99,133526.0,38.2802,38.6285,38.2348,38.6058,133526.0
2015-09-22 15:30:00,50.99,51.2,50.9,51.09,501015.0,38.6058,38.7648,38.5377,38.6815,501015.0
2015-09-23 09:30:00,51.31,51.6,50.42,50.69,63170.0,38.8481,39.0677,38.1742,38.3787,63170.0
2015-09-23 10:00:00,50.66,50.9,50.18,50.35,113650.0,38.356,38.5377,37.9925,38.1213,113650.0
2015-09-23 10:30:00,50.35,50.47,50.21,50.25,43602.0,38.1213,38.2121,38.0153,38.0455,43602.0
2015-09-23 11:00:00,50.23,50.24,49.8,49.82,161422.0,38.0304,38.038,37.7048,37.72,161422.0
2015-09-23 11:30:00,49.82,49.84,49.4,49.47,100724.0,37.72,37.7351,37.402,37.455,100724.0
2015-09-23 12:00:00,49.46,49.47,49.22,49.35,84998.0,37.4474,37.455,37.2657,37.3641,84998.0
2015-09-23 12:30:00,49.3,49.34,49.09,49.12,156679.0,37.3263,37.3566,37.1673,37.19,156679.0
2015-09-23 13:00:00,49.11,49.27,48.94,48.99,136498.0,37.1824,37.3036,37.0537,37.0916,136498.0
2015-09-23 13:30:00,48.99,49.12,48.82,48.93,158994.0,37.0916,37.19,36.9628,37.0461,158994.0
2015-09-23 14:00:00,48.93,49.0,48.68,48.71,127770.0,37.0461,37.0991,36.8569,36.8796,127770.0
2015-09-23 14:30:00,48.7,48.98,48.26,48.42,269768.0,36.872,37.084,36.5389,36.66,269768.0
2015-09-23 15:00:00,48.39,48.4,47.36,47.38,490047.0,36.6373,36.6449,35.8574,35.8726,490047.0
2015-09-23 15:30:00,47.4,48.02,47.38,47.7,884092.0,35.8877,36.3571,35.8726,36.1149,884092.0
2015-09-24 09:30:00,47.27,47.73,45.58,45.84,388073.0,35.7893,36.1376,34.5098,34.7066,388073.0
2015-09-24 10:00:00,45.84,46.34,45.73,45.73,556509.0,34.7066,35.0852,34.6233,34.6233,556509.0
2015-09-24 10:30:00,45.76,46.03,45.5,45.97,227157.0,34.646,34.8505,34.4492,34.805,227157.0
2015-09-24 11:00:00,45.98,46.09,45.77,45.91,206563.0,34.8126,34.8959,34.6536,34.7596,206563.0
2015-09-24 11:30:00,45.91,46.41,45.9,46.29,389167.0,34.7596,35.1382,34.752,35.0473,389167.0
2015-09-24 12:00:00,46.29,46.5,46.25,46.37,326855.0,35.0473,35.2063,35.017,35.1079,326855.0
2015-09-24 12:30:00,46.36,46.54,45.98,46.0,164097.0,35.1003,35.2366,34.8126,34.8278,164097.0
2015-09-24 13:00:00,45.98,46.1,45.9,45.99,152557.0,34.8126,34.9035,34.752,34.8202,152557.0
2015-09-24 13:30:00,46.0,46.32,45.96,46.12,222430.0,34.8278,35.07,34.7975,34.9186,222430.0
2015-09-24 14:00:00,46.11,46.44,45.96,46.41,203666.0,34.911,35.1609,34.7975,35.1382,203666.0
2015-09-24 14:30:00,46.4,46.5,46.11,46.46,373317.0,35.1306,35.2063,34.911,35.176,373317.0
2015-09-24 15:00:00,46.45,46.62,46.26,46.54,555119.0,35.1685,35.2972,35.0246,35.2366,555119.0
2015-09-24 15:30:00,46.53,46.56,46.28,46.43,717903.0,35.229,35.2517,35.0398,35.1533,717903.0
2015-09-25 09:30:00,47.07,47.17,46.3,46.82,341242.0,35.6379,35.7136,35.0549,35.4486,341242.0
2015-09-25 10:00:00,46.86,46.86,46.2,46.51,292735.0,35.4789,35.4789,34.9792,35.2139,292735.0
2015-09-25 10:30:00,46.5,46.79,46.43,46.7,243323.0,35.2063,35.4259,35.1533,35.3577,243323.0
2015-09-25 11:00:00,46.68,46.71,46.53,46.63,102138.0,35.3426,35.3653,35.229,35.3047,102138.0
2015-09-25 11:30:00,46.61,46.64,46.41,46.48,124821.0,35.2896,35.3123,35.1382,35.1912,124821.0
2015-09-25 12:00:00,46.49,46.5,46.12,46.2,96820.0,35.1987,35.2063,34.9186,34.9792,96820.0
2015-09-25 12:30:00,46.22,46.8,46.2,46.42,232379.0,34.9943,35.4335,34.9792,35.1457,232379.0
2015-09-25 13:00:00,46.41,46.73,46.41,46.73,154719.0,35.1382,35.3805,35.1382,35.3805,154719.0
2015-09-25 13:30:00,46.73,46.84,46.52,46.63,186813.0,35.3805,35.4637,35.2215,35.3047,186813.0
2015-09-25 14:00:00,46.63,46.72,46.4,46.54,154954.0,35.3047,35.3729,35.1306,35.2366,154954.0
2015-09-25 14:30:00,46.52,46.72,46.4,46.71,199176.0,35.2215,35.3729,35.1306,35.3653,199176.0
2015-09-25 15:00:00,46.72,46.74,46.32,46.46,484244.0,35.3729,35.388,35.07,35.176,484244.0
2015-09-25 15:30:00,46.47,46.57,46.26,46.38,668805.0,35.1836,35.2593,35.0246,35.1155,668805.0
2015-09-28 09:30:00,45.89,46.1,44.56,44.66,211297.0,34.7445,34.9035,33.7375,33.8132,211297.0
2015-09-28 10:00:00,44.65,44.79,44.3,44.68,130198.0,33.8056,33.9116,33.5406,33.8284,130198.0
2015-09-28 10:30:00,44.69,45.05,44.61,44.97,320058.0,33.8359,34.1085,33.7754,34.0479,320058.0
2015-09-28 11:00:00,44.97,45.14,44.8,44.81,87933.0,34.0479,34.1766,33.9192,33.9268,87933.0
2015-09-28 11:30:00,44.87,44.94,44.73,44.81,66546.0,33.9722,34.0252,33.8662,33.9268,66546.0
2015-09-28 12:00:00,44.8,44.91,44.62,44.76,77948.0,33.9192,34.0025,33.7829,33.8889,77948.0
2015-09-28 12:30:00,44.74,44.89,44.59,44.81,65416.0,33.8738,33.9873,33.7602,33.9268,65416.0
2015-09-28 13:00:00,44.81,45.0,44.68,44.74,77862.0,33.9268,34.0706,33.8284,33.8738,77862.0
2015-09-28 13:30:00,44.75,44.93,44.52,44.52,87744.0,33.8813,34.0176,33.7072,33.7072,87744.0
2015-09-28 14:00:00,44.52,44.57,44.28,44.38,154203.0,33.7072,33.7451,33.5255,33.6012,154203.0
2015-09-28 14:30:00,44.39,44.41,44.21,44.23,142689.0,33.6088,33.6239,33.4725,33.4876,142689.0
2015-09-28 15:00:00,44.23,44.33,44.1,44.23,171728.0,33.4876,33.5634,33.3892,33.4876,171728.0
2015-09-28 15:30:00,44.22,44.33,44.05,44.07,491937.0,33.4801,33.5634,33.3514,33.3665,491937.0
2015-09-29 09:30:00,44.25,44.86,44.24,44.61,182638.0,33.5028,33.9646,33.4952,33.7754,182638.0
2015-09-29 10:00:00,44.66,44.99,44.52,44.98,206770.0,33.8132,34.0631,33.7072,34.0555,206770.0
2015-09-29 10:30:00,44.98,45.16,44.28,44.69,190760.0,34.0555,34.1918,33.5255,33.8359,190760.0
2015-09-29 11:00:00,44.69,44.84,44.51,44.62,153595.0,33.8359,33.9495,33.6996,33.7829,153595.0
2015-09-29 11:30:00,44.62,44.77,44.5,44.56,112059.0,33.7829,33.8965,33.6921,33.7375,112059.0
2015-09-29 12:00:00,44.55,44.56,44.34,44.47,69755.0,33.7299,33.7375,33.5709,33.6694,69755.0
2015-09-29 12:30:00,44.47,44.51,44.35,44.45,123862.0,33.6694,33.6996,33.5785,33.6542,123862.0
2015-09-29 13:00:00,44.46,44.61,44.43,44.55,106634.0,33.6618,33.7754,33.6391,33.7299,106634.0
2015-09-29 13:30:00,44.56,44.7,44.5,44.6,125952.0,33.7375,33.8435,33.6921,33.7678,125952.0
2015-09-29 14:00:00,44.61,44.61,44.38,44.52,97129.0,33.7754,33.7754,33.6012,33.7072,97129.0
2015-09-29 14:30:00,44.5,44.56,44.08,44.08,153598.0,33.6921,33.7375,33.3741,33.3741,153598.0
2015-09-29 15:00:00,44.05,44.17,43.88,44.01,235886.0,33.3514,33.4422,33.2227,33.3211,235886.0
2015-09-29 15:30:00,44.02,44.3,44.0,44.21,360344.0,33.3286,33.5406,33.3135,33.4725,360344.0
2015-09-30 09:30:00,44.87,45.53,44.69,45.28,249478.0,33.9722,34.4719,33.8359,34.2826,249478.0
2015-09-30 10:00:00,45.28,45.32,45.13,45.26,261094.0,34.2826,34.3129,34.1691,34.2675,261094.0
2015-09-30 10:30:00,45.26,45.26,44.75,44.8,211174.0,34.2675,34.2675,33.8813,33.9192,211174.0
2015-09-30 11:00:00,44.82,44.86,44.22,44.27,267260.0,33.9343,33.9646,33.4801,33.5179,267260.0
2015-09-30 11:30:00,44.25,44.48,44.23,44.38,140762.0,33.5028,33.6769,33.4876,33.6012,140762.0
2015-09-30 12:00:00,44.38,44.5,44.31,44.47,234046.0,33.6012,33.6921,33.5482,33.6694,234046.0
2015-09-30 12:30:00,44.46,44.47,43.98,43.99,123524.0,33.6618,33.6694,33.2984,33.3059,123524.0
2015-09-30 13:00:00,44.0,44.33,43.98,44.25,109962.0,33.3135,33.5634,33.2984,33.5028,109962.0
2015-09-30 13:30:00,44.26,44.53,44.19,44.44,144400.0,33.5104,33.7148,33.4574,33.6466,144400.0
2015-09-30 14:00:00,44.43,44.45,44.22,44.35,142422.0,33.6391,33.6542,33.4801,33.5785,142422.0
2015-09-30 14:30:00,44.36,44.88,44.3,44.8,288836.0,33.5861,33.9798,33.5406,33.9192,288836.0
2015-09-30 15:00:00,44.8,44.85,44.66,44.79,270406.0,33.9192,33.9571,33.8132,33.9116,270406.0
2015-09-30 15:30:00,44.79,44.99,44.72,44.87,723826.0,33.9116,34.0631,33.8586,33.9722,723826.0
2015-10-01 09:30:00,44.97,45.44,44.47,44.47,230895.0,34.0479,34.4038,33.6694,33.6694,230895.0
2015-10-01 10:00:00,44.47,45.18,44.31,45.07,126836.0,33.6694,34.2069,33.5482,34.1236,126836.0
2015-10-01 10:30:00,45.07,45.1,44.82,44.89,263325.0,34.1236,34.1463,33.9343,33.9873,263325.0
2015-10-01 11:00:00,44.89,44.96,44.62,44.79,207223.0,33.9873,34.0403,33.7829,33.9116,207223.0
2015-10-01 11:30:00,44.81,44.91,44.17,44.29,79798.0,33.9268,34.0025,33.4422,33.5331,79798.0
2015-10-01 12:00:00,44.28,44.38,44.03,44.31,98041.0,33.5255,33.6012,33.3362,33.5482,98041.0
2015-10-01 12:30:00,44.3,44.41,44.3,44.35,59224.0,33.5406,33.6239,33.5406,33.5785,59224.0
2015-10-01 13:00:00,44.32,44.39,44.23,44.28,65256.0,33.5558,33.6088,33.4876,33.5255,65256.0
2015-10-01 13:30:00,44.27,44.53,44.27,44.53,117418.0,33.5179,33.7148,33.5179,33.7148,117418.0
2015-10-01 14:00:00,44.53,44.68,44.38,44.47,86761.0,33.7148,33.8284,33.6012,33.6694,86761.0
2015-10-01 14:30:00,44.48,44.65,44.36,44.61,102408.0,33.6769,33.8056,33.5861,33.7754,102408.0
2015-10-01 15:00:00,44.61,44.67,44.33,44.41,154406.0,33.7754,33.8208,33.5634,33.6239,154406.0
2015-10-01 15:30:00,44.43,44.85,44.32,44.8,385300.0,33.6391,33.9571,33.5558,33.9192,385300.0
2015-10-02 09:30:00,44.0,44.94,43.85,44.8,150548.0,33.3135,34.0252,33.1999,33.9192,150548.0
2015-10-02 10:00:00,44.75,45.14,44.7,44.78,237225.0,33.8813,34.1766,33.8435,33.9041,237225.0
2015-10-02 10:30:00,44.82,45.15,44.79,45.11,236701.0,33.9343,34.1842,33.9116,34.1539,236701.0
2015-10-02 11:00:00,45.11,45.49,45.01,45.49,263087.0,34.1539,34.4416,34.0782,34.4416,263087.0
2015-10-02 11:30:00,45.48,45.74,45.35,45.62,286616.0,34.4341,34.6309,34.3356,34.54,286616.0
2015-10-02 12:00:00,45.66,46.24,45.61,46.16,219546.0,34.5703,35.0095,34.5325,34.9489,219546.0
2015-10-02 12:30:00,46.16,46.53,46.08,46.48,184516.0,34.9489,35.229,34.8883,35.1912,184516.0
2015-10-02 13:00:00,46.49,46.89,46.38,46.66,195789.0,35.1987,35.5016,35.1155,35.3275,195789.0
2015-10-02 13:30:00,46.64,46.96,46.53,46.91,136433.0,35.3123,35.5546,35.229,35.5167,136433.0
2015-10-02 14:00:00,46.9,47.23,46.81,47.15,127588.0,35.5092,35.759,35.441,35.6984,127588.0
2015-10-02 14:30:00,47.16,47.22,46.79,46.83,152789.0,35.706,35.7514,35.4259,35.4562,152789.0
2015-10-02 15:00:00,46.83,47.42,46.74,47.24,251894.0,35.4562,35.9029,35.388,35.7666,251894.0
2015-10-02 15:30:00,47.24,47.26,46.96,47.11,599821.0,35.7666,35.7817,35.5546,35.6682,599821.0
2015-10-05 09:30:00,47.7,49.35,47.65,49.21,405023.0,36.1149,37.3641,36.077,37.2581,405023.0
2015-10-05 10:00:00,49.15,49.84,48.96,49.69,390855.0,37.2127,37.7351,37.0688,37.6215,390855.0
2015-10-05 10:30:00,49.67,49.78,48.71,48.99,332399.0,37.6064,37.6897,36.8796,37.0916,332399.0
2015-10-05 11:00:00,49.01,49.16,48.88,49.12,178241.0,37.1067,37.2203,37.0083,37.19,178241.0
2015-10-05 11:30:00,49.13,49.17,48.6,48.67,180560.0,37.1976,37.2278,36.7963,36.8493,180560.0
2015-10-05 12:00:00,48.67,48.68,48.23,48.54,160608.0,36.8493,36.8569,36.5161,36.7509,160608.0
2015-10-05 12:30:00,48.55,49.0,48.5,48.8,363603.0,36.7584,37.0991,36.7206,36.9477,363603.0
2015-10-05 13:00:00,48.82,48.88,48.66,48.69,114378.0,36.9628,37.0083,36.8417,36.8644,114378.0
2015-10-05 13:30:00,48.69,48.81,48.6,48.66,112312.0,36.8644,36.9553,36.7963,36.8417,112312.0
2015-10-05 14:00:00,48.66,48.77,48.61,48.75,153083.0,36.8417,36.925,36.8039,36.9099,153083.0
2015-10-05 14:30:00,48.76,49.0,48.74,48.93,210892.0,36.9174,37.0991,36.9023,37.0461,210892.0
2015-10-05 15:00:00,48.93,48.98,48.74,48.81,194341.0,37.0461,37.084,36.9023,36.9553,194341.0
2015-10-05 15:30:00,48.81,49.09,48.76,49.07,511746.0,36.9553,37.1673,36.9174,37.1521,511746.0
2015-10-06 09:30:00,48.82,49.95,48.82,49.83,225272.0,36.9628,37.8184,36.9628,37.7275,225272.0
2015-10-06 10:00:00,49.8,49.9,49.12,49.23,265546.0,37.7048,37.7805,37.19,37.2733,265546.0
2015-10-06 10:30:00,49.24,49.94,49.21,49.76,318033.0,37.2808,37.8108,37.2581,37.6745,318033.0
2015-10-06 11:00:00,49.77,50.15,49.76,50.02,155855.0,37.6821,37.9698,37.6745,37.8714,155855.0
2015-10-06 11:30:00,50.04,50.05,49.51,49.61,192116.0,37.8865,37.8941,37.4853,37.561,192116.0
2015-10-06 12:00:00,49.63,49.79,49.43,49.48,83838.0,37.5761,37.6973,37.4247,37.4626,83838.0
2015-10-06 12:30:00,49.48,49.52,49.16,49.38,108696.0,37.4626,37.4928,37.2203,37.3868,108696.0
2015-10-06 13:00:00,49.36,49.49,49.25,49.44,73392.0,37.3717,37.4701,37.2884,37.4323,73392.0
2015-10-06 13:30:00,49.43,49.51,49.17,49.2,93444.0,37.4247,37.4853,37.2278,37.2506,93444.0
2015-10-06 14:00:00,49.19,49.47,49.11,49.42,88950.0,37.243,37.455,37.1824,37.4171,88950.0
2015-10-06 14:30:00,49.4,49.81,49.24,49.44,174663.0,37.402,37.7124,37.2808,37.4323,174663.0
2015-10-06 15:00:00,49.43,49.6,49.36,49.58,134341.0,37.4247,37.5534,37.3717,37.5383,134341.0
2015-10-06 15:30:00,49.58,49.71,49.51,49.55,478470.0,37.5383,37.6367,37.4853,37.5156,478470.0
2015-10-07 09:30:00,49.46,50.6,49.38,50.06,316479.0,37.4474,38.3105,37.3868,37.9017,316479.0
2015-10-07 10:00:00,50.08,51.4,50.06,51.26,360071.0,37.9168,38.9162,37.9017,38.8102,360071.0
2015-10-07 10:30:00,51.25,52.0,50.95,51.48,409467.0,38.8027,39.3705,38.5755,38.9768,409467.0
2015-10-07 11:00:00,51.52,51.53,50.57,50.81,291641.0,39.0071,39.0147,38.2878,38.4695,291641.0
2015-10-07 11:30:00,50.75,50.98,50.5,50.8,108357.0,38.4241,38.5982,38.2348,38.462,108357.0
2015-10-07 12:00:00,50.78,51.44,50.78,51.07,163595.0,38.4468,38.9465,38.4468,38.6664,163595.0
2015-10-07 12:30:00,51.07,51.31,50.96,51.06,123079.0,38.6664,38.8481,38.5831,38.6588,123079.0
2015-10-07 13:00:00,51.05,51.59,51.04,51.51,107064.0,38.6512,39.0601,38.6437,38.9995,107064.0
2015-10-07 13:30:00,51.5,51.89,51.45,51.63,166801.0,38.9919,39.2872,38.9541,39.0904,166801.0
2015-10-07 14:00:00,51.63,51.8,51.47,51.57,107223.0,39.0904,39.2191,38.9692,39.0449,107223.0
2015-10-07 14:30:00,51.57,51.62,51.42,51.55,153050.0,39.0449,39.0828,38.9314,39.0298,153050.0
2015-10-07 15:00:00,51.55,52.08,51.52,52.06,274497.0,39.0298,39.4311,39.0071,39.4159,274497.0
2015-10-07 15:30:00,52.05,52.25,51.93,52.18,833159.0,39.4084,39.5598,39.3175,39.5068,833159.0
2015-10-08 09:30:00,51.73,52.2,51.4,52.0,136527.0,39.1661,39.5219,38.9162,39.3705,136527.0
2015-10-08 10:00:00,51.97,52.18,51.78,51.85,141978.0,39.3478,39.5068,39.2039,39.2569,141978.0
2015-10-08 10:30:00,51.84,52.37,51.84,52.25,210094.0,39.2494,39.6506,39.2494,39.5598,210094.0
2015-10-08 11:00:00,52.25,52.47,51.84,52.35,196455.0,39.5598,39.7264,39.2494,39.6355,196455.0
2015-10-08 11:30:00,52.28,52.33,51.99,52.2,117123.0,39.5825,39.6204,39.3629,39.5219,117123.0
2015-10-08 12:00:00,52.16,52.41,52.11,52.32,64413.0,39.4916,39.6809,39.4538,39.6128,64413.0
2015-10-08 12:30:00,52.36,52.42,52.01,52.09,76993.0,39.6431,39.6885,39.3781,39.4386,76993.0
2015-10-08 13:00:00,52.11,52.49,52.08,52.41,55492.0,39.4538,39.7415,39.4311,39.6809,55492.0
2015-10-08 13:30:00,52.39,52.72,52.35,52.59,102627.0,39.6658,39.9156,39.6355,39.8172,102627.0
2015-10-08 14:00:00,52.59,53.32,52.54,53.08,260916.0,39.8172,40.3699,39.7794,40.1882,260916.0
2015-10-08 14:30:00,53.06,53.22,52.83,52.9,285784.0,40.1731,40.2942,39.9989,40.0519,285784.0
2015-10-08 15:00:00,52.89,53.11,52.81,52.88,186869.0,40.0443,40.2109,39.9838,40.0368,186869.0
2015-10-08 15:30:00,52.89,52.96,52.73,52.81,434991.0,40.0443,40.0973,39.9232,39.9838,434991.0
2015-10-09 09:30:00,53.34,53.67,52.54,52.54,92166.0,40.3851,40.6349,39.7794,39.7794,92166.0
2015-10-09 10:00:00,52.6,52.6,51.94,51.98,132735.0,39.8248,39.8248,39.3251,39.3554,132735.0
2015-10-09 10:30:00,52.01,52.2,51.78,52.2,94306.0,39.3781,39.5219,39.2039,39.5219,94306.0
2015-10-09 11:00:00,52.2,52.3,52.07,52.26,105281.0,39.5219,39.5976,39.4235,39.5674,105281.0
2015-10-09 11:30:00,52.25,52.26,51.76,51.82,106214.0,39.5598,39.5674,39.1888,39.2342,106214.0
2015-10-09 12:00:00,51.79,51.88,51.61,51.88,101636.0,39.2115,39.2797,39.0752,39.2797,101636.0
2015-10-09 12:30:00,51.86,51.87,51.45,51.48,135007.0,39.2645,39.2721,38.9541,38.9768,135007.0
2015-10-09 13:00:00,51.48,51.76,51.25,51.55,127648.0,38.9768,39.1888,38.8027,39.0298,127648.0
2015-10-09 13:30:00,51.58,51.63,51.27,51.28,99983.0,39.0525,39.0904,38.8178,38.8254,99983.0
2015-10-09 14:00:00,51.28,51.35,50.92,51.22,181710.0,38.8254,38.8784,38.5528,38.7799,181710.0
2015-10-09 14:30:00,51.19,51.21,50.98,51.05,155734.0,38.7572,38.7724,38.5982,38.6512,155734.0
2015-10-09 15:00:00,51.05,51.06,50.67,50.8,179883.0,38.6512,38.6588,38.3635,38.462,179883.0
2015-10-09 15:30:00,50.8,50.99,50.73,50.79,333903.0,38.462,38.6058,38.409,38.4544,333903.0
2015-10-12 09:30:00,50.38,50.73,49.47,49.62,211998.0,38.144,38.409,37.455,37.5685,211998.0
2015-10-12 10:00:00,49.65,49.95,49.26,49.55,385528.0,37.5913,37.8184,37.296,37.5156,385528.0
2015-10-12 10:30:00,49.59,50.07,49.51,49.87,163440.0,37.5458,37.9093,37.4853,37.7578,163440.0
2015-10-12 11:00:00,49.82,50.18,49.75,49.77,78833.0,37.72,37.9925,37.667,37.6821,78833.0
2015-10-12 11:30:00,49.75,50.0,49.7,49.75,90277.0,37.667,37.8563,37.6291,37.667,90277.0
2015-10-12 12:00:00,49.76,49.78,49.36,49.64,60631.0,37.6745,37.6897,37.3717,37.5837,60631.0
2015-10-12 12:30:00,49.65,49.95,49.63,49.84,60013.0,37.5913,37.8184,37.5761,37.7351,60013.0
2015-10-12 13:00:00,49.84,49.88,49.6,49.86,43757.0,37.7351,37.7654,37.5534,37.7503,43757.0
2015-10-12 13:30:00,49.84,50.01,49.74,49.94,111980.0,37.7351,37.8638,37.6594,37.8108,111980.0
2015-10-12 14:00:00,49.95,50.32,49.95,50.23,80924.0,37.8184,38.0985,37.8184,38.0304,80924.0
2015-10-12 14:30:00,50.23,50.37,50.12,50.26,114908.0,38.0304,38.1364,37.9471,38.0531,114908.0
2015-10-12 15:00:00,50.25,50.51,50.24,50.41,152595.0,38.0455,38.2424,38.038,38.1667,152595.0
2015-10-12 15:30:00,50.4,50.51,50.27,50.36,232410.0,38.1591,38.2424,38.0607,38.1288,232410.0
2015-10-13 09:30:00,49.93,50.77,49.24,50.77,268008.0,37.8033,38.4392,37.2808,38.4392,268008.0
2015-10-13 10:00:00,50.79,50.98,50.38,50.84,256612.0,38.4544,38.5982,38.144,38.4922,256612.0
2015-10-13 10:30:00,50.9,50.9,50.56,50.56,162400.0,38.5377,38.5377,38.2802,38.2802,162400.0
2015-10-13 11:00:00,50.53,50.72,50.47,50.61,121313.0,38.2575,38.4014,38.2121,38.3181,121313.0
2015-10-13 11:30:00,50.63,51.25,50.6,51.23,85797.0,38.3332,38.8027,38.3105,38.7875,85797.0
2015-10-13 12:00:00,51.22,51.42,51.02,51.42,111383.0,38.7799,38.9314,38.6285,38.9314,111383.0
2015-10-13 12:30:00,51.38,51.6,51.06,51.06,178854.0,38.9011,39.0677,38.6588,38.6588,178854.0
2015-10-13 13:00:00,51.04,51.15,50.89,50.99,65629.0,38.6437,38.727,38.5301,38.6058,65629.0
2015-10-13 13:30:00,50.99,51.02,50.8,50.8,53774.0,38.6058,38.6285,38.462,38.462,53774.0
2015-10-13 14:00:00,50.8,51.04,50.79,50.98,113005.0,38.462,38.6437,38.4544,38.5982,113005.0
2015-10-13 14:30:00,50.98,51.04,50.67,50.97,682989.0,38.5982,38.6437,38.3635,38.5907,682989.0
2015-10-13 15:00:00,50.96,51.16,50.83,51.03,357376.0,38.5831,38.7345,38.4847,38.6361,357376.0
2015-10-13 15:30:00,51.02,51.15,50.99,51.07,451110.0,38.6285,38.727,38.6058,38.6664,451110.0
2015-10-14 09:30:00,51.4,51.53,50.91,51.29,280818.0,38.9162,39.0147,38.5452,38.8329,280818.0
2015-10-14 10:00:00,51.28,51.77,51.28,51.43,133337.0,38.8254,39.1964,38.8254,38.9389,133337.0
2015-10-14 10:30:00,51.44,51.59,51.41,51.47,120953.0,38.9465,39.0601,38.9238,38.9692,120953.0
2015-10-14 11:00:00,51.47,52.03,51.33,51.78,167857.0,38.9692,39.3932,38.8632,39.2039,167857.0
2015-10-14 11:30:00,51.77,51.94,51.6,51.93,123199.0,39.1964,39.3251,39.0677,39.3175,123199.0
2015-10-14 12:00:00,51.94,52.15,51.72,52.1,97647.0,39.3251,39.4841,39.1585,39.4462,97647.0
2015-10-14 12:30:00,52.11,52.7,52.05,52.44,163052.0,39.4538,39.9005,39.4084,39.7036,163052.0
2015-10-14 13:00:00,52.46,52.49,52.15,52.17,84260.0,39.7188,39.7415,39.4841,39.4992,84260.0
2015-10-14 13:30:00,52.16,52.28,52.0,52.22,99221.0,39.4916,39.5825,39.3705,39.5371,99221.0
2015-10-14 14:00:00,52.22,52.4,52.22,52.34,160928.0,39.5371,39.6734,39.5371,39.6279,160928.0
2015-10-14 14:30:00,52.34,52.5,52.33,52.35,152799.0,39.6279,39.7491,39.6204,39.6355,152799.0
2015-10-14 15:00:00,52.35,52.59,52.35,52.58,259793.0,39.6355,39.8172,39.6355,39.8096,259793.0
2015-10-14 15:30:00,52.59,52.67,52.42,52.54,416289.0,39.8172,39.8778,39.6885,39.7794,416289.0
2015-10-15 09:30:00,52.82,52.82,52.09,52.21,234633.0,39.9913,39.9913,39.4386,39.5295,234633.0
2015-10-15 10:00:00,52.17,52.36,51.97,52.03,164916.0,39.4992,39.6431,39.3478,39.3932,164916.0
2015-10-15 10:30:00,52.03,52.41,51.97,52.37,88627.0,39.3932,39.6809,39.3478,39.6506,88627.0
2015-10-15 11:00:00,52.32,52.32,51.91,52.0,94263.0,39.6128,39.6128,39.3024,39.3705,94263.0
2015-10-15 11:30:00,52.0,52.11,51.87,52.05,197540.0,39.3705,39.4538,39.2721,39.4084,197540.0
2015-10-15 12:00:00,52.02,52.2,51.9,52.2,38145.0,39.3856,39.5219,39.2948,39.5219,38145.0
2015-10-15 12:30:00,52.22,52.45,52.18,52.44,47622.0,39.5371,39.7112,39.5068,39.7036,47622.0
2015-10-15 13:00:00,52.44,52.74,52.44,52.7,55109.0,39.7036,39.9308,39.7036,39.9005,55109.0
2015-10-15 13:30:00,52.71,52.84,52.64,52.77,62149.0,39.9081,40.0065,39.8551,39.9535,62149.0
2015-10-15 14:00:00,52.77,53.39,52.73,53.37,151377.0,39.9535,40.4229,39.9232,40.4078,151377.0
2015-10-15 14:30:00,53.37,53.64,53.06,53.17,293238.0,40.4078,40.6122,40.1731,40.2563,293238.0
2015-10-15 15:00:00,53.19,53.65,53.17,53.53,275636.0,40.2715,40.6198,40.2563,40.5289,275636.0
2015-10-15 15:30:00,53.53,53.57,53.29,53.41,506733.0,40.5289,40.5592,40.3472,40.4381,506733.0
2015-10-16 09:30:00,53.56,53.68,52.14,52.29,223044.0,40.5516,40.6425,39.4765,39.5901,223044.0
2015-10-16 10:00:00,52.26,52.36,52.05,52.3,218567.0,39.5674,39.6431,39.4084,39.5976,218567.0
2015-10-16 10:30:00,52.3,52.35,52.09,52.11,133929.0,39.5976,39.6355,39.4386,39.4538,133929.0
2015-10-16 11:00:00,52.12,52.26,52.06,52.19,197690.0,39.4614,39.5674,39.4159,39.5144,197690.0
2015-10-16 11:30:00,52.19,52.26,52.04,52.19,92556.0,39.5144,39.5674,39.4008,39.5144,92556.0
2015-10-16 12:00:00,52.19,52.19,51.77,51.92,76081.0,39.5144,39.5144,39.1964,39.3099,76081.0
2015-10-16 12:30:00,51.88,51.89,51.74,51.88,43427.0,39.2797,39.2872,39.1737,39.2797,43427.0
2015-10-16 13:00:00,51.87,52.16,51.81,52.03,89687.0,39.2721,39.4916,39.2267,39.3932,89687.0
2015-10-16 13:30:00,52.03,52.2,51.99,52.1,97582.0,39.3932,39.5219,39.3629,39.4462,97582.0
2015-10-16 14:00:00,52.1,52.3,52.07,52.28,108870.0,39.4462,39.5976,39.4235,39.5825,108870.0
2015-10-16 14:30:00,52.28,52.37,52.14,52.21,166366.0,39.5825,39.6506,39.4765,39.5295,166366.0
2015-10-16 15:00:00,52.22,52.33,52.16,52.27,140766.0,39.5371,39.6204,39.4916,39.5749,140766.0
2015-10-16 15:30:00,52.27,52.37,52.16,52.3,243630.0,39.5749,39.6506,39.4916,39.5976,243630.0
2015-10-19 09:30:00,52.0,52.04,51.24,51.96,147126.0,39.3705,39.4008,38.7951,39.3402,147126.0
2015-10-19 10:00:00,51.89,52.21,51.81,51.96,63040.0,39.2872,39.5295,39.2267,39.3402,63040.0
2015-10-19 10:30:00,51.97,52.05,51.84,51.9,47031.0,39.3478,39.4084,39.2494,39.2948,47031.0
2015-10-19 11:00:00,51.93,52.08,51.85,51.94,58905.0,39.3175,39.4311,39.2569,39.3251,58905.0
2015-10-19 11:30:00,51.93,52.01,51.78,51.8,120454.0,39.3175,39.3781,39.2039,39.2191,120454.0
2015-10-19 12:00:00,51.8,51.86,51.62,51.63,59977.0,39.2191,39.2645,39.0828,39.0904,59977.0
2015-10-19 12:30:00,51.62,51.68,51.4,51.49,59546.0,39.0828,39.1282,38.9162,38.9844,59546.0
2015-10-19 13:00:00,51.51,51.57,51.16,51.27,101385.0,38.9995,39.0449,38.7345,38.8178,101385.0
2015-10-19 13:30:00,51.27,51.54,51.12,51.45,95882.0,38.8178,39.0222,38.7042,38.9541,95882.0
2015-10-19 14:00:00,51.46,51.46,51.19,51.35,92692.0,38.9617,38.9617,38.7572,38.8784,92692.0
2015-10-19 14:30:00,51.37,51.55,51.35,51.54,88421.0,38.8935,39.0298,38.8784,39.0222,88421.0
2015-10-19 15:00:00,51.54,51.81,51.53,51.64,129423.0,39.0222,39.2267,39.0147,39.0979,129423.0
2015-10-19 15:30:00,51.63,51.74,51.45,51.49,364936.0,39.0904,39.1737,38.9541,38.9844,364936.0
2015-10-20 09:30:00,51.61,52.19,51.46,52.0,165293.0,39.0752,39.5144,38.9617,39.3705,165293.0
2015-10-20 10:00:00,51.96,52.73,51.84,52.68,249127.0,39.3402,39.9232,39.2494,39.8854,249127.0
2015-10-20 10:30:00,52.69,52.99,52.64,52.81,90089.0,39.8929,40.1201,39.8551,39.9838,90089.0
2015-10-20 11:00:00,52.8,52.9,52.49,52.68,117645.0,39.9762,40.0519,39.7415,39.8854,117645.0
2015-10-20 11:30:00,52.68,52.69,52.18,52.2,111522.0,39.8854,39.8929,39.5068,39.5219,111522.0
2015-10-20 12:00:00,52.2,52.22,51.97,52.07,47868.0,39.5219,39.5371,39.3478,39.4235,47868.0
2015-10-20 12:30:00,52.07,52.09,51.81,51.92,31081.0,39.4235,39.4386,39.2267,39.3099,31081.0
2015-10-20 13:00:00,51.94,52.1,51.88,51.89,33676.0,39.3251,39.4462,39.2797,39.2872,33676.0
2015-10-20 13:30:00,51.87,52.0,51.79,51.94,38668.0,39.2721,39.3705,39.2115,39.3251,38668.0
2015-10-20 14:00:00,51.93,51.95,51.73,51.89,49390.0,39.3175,39.3327,39.1661,39.2872,49390.0
2015-10-20 14:30:00,51.89,51.95,51.76,51.89,80432.0,39.2872,39.3327,39.1888,39.2872,80432.0
2015-10-20 15:00:00,51.89,51.92,51.75,51.83,116147.0,39.2872,39.3099,39.1812,39.2418,116147.0
2015-10-20 15:30:00,51.83,51.86,51.72,51.78,197601.0,39.2418,39.2645,39.1585,39.2039,197601.0
2015-10-21 09:30:00,52.55,53.0,51.43,51.57,406218.0,39.7869,40.1276,38.9389,39.0449,406218.0
2015-10-21 10:00:00,51.58,51.61,51.13,51.56,194291.0,39.0525,39.0752,38.7118,39.0374,194291.0
2015-10-21 10:30:00,51.54,52.26,51.42,52.18,118681.0,39.0222,39.5674,38.9314,39.5068,118681.0
2015-10-21 11:00:00,52.11,52.33,51.86,52.16,117054.0,39.4538,39.6204,39.2645,39.4916,117054.0
2015-10-21 11:30:00,52.14,52.36,52.13,52.3,89929.0,39.4765,39.6431,39.4689,39.5976,89929.0
2015-10-21 12:00:00,52.3,52.51,52.3,52.41,71306.0,39.5976,39.7566,39.5976,39.6809,71306.0
2015-10-21 12:30:00,52.42,52.77,52.39,52.63,95277.0,39.6885,39.9535,39.6658,39.8475,95277.0
2015-10-21 13:00:00,52.63,52.63,52.23,52.29,90336.0,39.8475,39.8475,39.5446,39.5901,90336.0
2015-10-21 13:30:00,52.28,52.71,52.28,52.61,110109.0,39.5825,39.9081,39.5825,39.8324,110109.0
2015-10-21 14:00:00,52.6,52.64,52.37,52.45,80611.0,39.8248,39.8551,39.6506,39.7112,80611.0
2015-10-21 14:30:00,52.45,52.56,52.21,52.27,230926.0,39.7112,39.7945,39.5295,39.5749,230926.0
2015-10-21 15:00:00,52.26,52.41,52.19,52.39,92565.0,39.5674,39.6809,39.5144,39.6658,92565.0
2015-10-21 15:30:00,52.36,52.39,52.09,52.18,257104.0,39.6431,39.6658,39.4386,39.5068,257104.0
2015-10-22 09:30:00,52.56,53.0,52.27,52.91,179594.0,39.7945,40.1276,39.5749,40.0595,179594.0
2015-10-22 10:00:00,52.9,53.28,52.85,53.28,127676.0,40.0519,40.3396,40.0141,40.3396,127676.0
2015-10-22 10:30:00,53.21,53.23,52.7,53.09,172874.0,40.2866,40.3018,39.9005,40.1958,172874.0
2015-10-22 11:00:00,53.09,53.64,52.99,53.51,337678.0,40.1958,40.6122,40.1201,40.5138,337678.0
2015-10-22 11:30:00,53.49,53.87,53.37,53.78,77951.0,40.4986,40.7863,40.4078,40.7182,77951.0
2015-10-22 12:00:00,53.78,53.79,53.29,53.44,62757.0,40.7182,40.7258,40.3472,40.4608,62757.0
2015-10-22 12:30:00,53.44,53.5,53.14,53.27,35266.0,40.4608,40.5062,40.2336,40.3321,35266.0
2015-10-22 13:00:00,53.25,53.49,53.15,53.34,37073.0,40.3169,40.4986,40.2412,40.3851,37073.0
2015-10-22 13:30:00,53.33,53.38,52.87,52.92,58439.0,40.3775,40.4153,40.0292,40.0671,58439.0
2015-10-22 14:00:00,52.91,53.03,52.67,52.96,129222.0,40.0595,40.1503,39.8778,40.0973,129222.0
2015-10-22 14:30:00,52.95,53.46,52.95,53.37,76405.0,40.0898,40.4759,40.0898,40.4078,76405.0
2015-10-22 15:00:00,53.38,53.83,53.21,53.83,162029.0,40.4153,40.756,40.2866,40.756,162029.0
2015-10-22 15:30:00,53.82,53.99,53.66,53.71,430375.0,40.7485,40.8772,40.6273,40.6652,430375.0
2015-10-23 09:30:00,54.21,54.24,53.8,53.86,254735.0,41.0438,41.0665,40.7333,40.7788,254735.0
2015-10-23 10:00:00,53.88,54.01,53.69,53.92,317906.0,40.7939,40.8923,40.65,40.8242,317906.0
2015-10-23 10:30:00,53.96,54.01,53.71,53.97,241671.0,40.8545,40.8923,40.6652,40.862,241671.0
2015-10-23 11:00:00,53.95,54.0,53.43,53.95,104762.0,40.8469,40.8848,40.4532,40.8469,104762.0
2015-10-23 11:30:00,53.95,53.95,53.7,53.85,65535.0,40.8469,40.8469,40.6576,40.7712,65535.0
2015-10-23 12:00:00,53.85,53.93,53.7,53.9,51238.0,40.7712,40.8318,40.6576,40.809,51238.0
2015-10-23 12:30:00,53.87,53.94,53.79,53.88,57882.0,40.7863,40.8393,40.7258,40.7939,57882.0
2015-10-23 13:00:00,53.86,53.86,53.7,53.8,25106.0,40.7788,40.7788,40.6576,40.7333,25106.0
2015-10-23 13:30:00,53.8,53.95,53.79,53.92,69395.0,40.7333,40.8469,40.7258,40.8242,69395.0
2015-10-23 14:00:00,53.91,54.08,53.85,53.97,109728.0,40.8166,40.9453,40.7712,40.862,109728.0
2015-10-23 14:30:00,53.97,54.26,53.97,54.19,92688.0,40.862,41.0816,40.862,41.0286,92688.0
2015-10-23 15:00:00,54.2,54.27,54.03,54.12,114667.0,41.0362,41.0892,40.9075,40.9756,114667.0
2015-10-23 15:30:00,54.14,54.26,54.08,54.12,264551.0,40.9908,41.0816,40.9453,40.9756,264551.0
2015-10-26 09:30:00,53.76,54.07,53.29,53.4,105170.0,40.703,40.9378,40.3472,40.4305,105170.0
2015-10-26 10:00:00,53.35,53.47,53.01,53.17,97097.0,40.3926,40.4835,40.1352,40.2563,97097.0
2015-10-26 10:30:00,53.18,53.42,53.02,53.05,126007.0,40.2639,40.4456,40.1428,40.1655,126007.0
2015-10-26 11:00:00,53.05,53.17,52.88,53.0,87860.0,40.1655,40.2563,40.0368,40.1276,87860.0
2015-10-26 11:30:00,53.0,53.16,52.91,53.09,97495.0,40.1276,40.2488,40.0595,40.1958,97495.0
2015-10-26 12:00:00,53.12,53.45,53.07,53.24,111994.0,40.2185,40.4683,40.1806,40.3093,111994.0
2015-10-26 12:30:00,53.25,53.38,53.0,53.29,111645.0,40.3169,40.4153,40.1276,40.3472,111645.0
2015-10-26 13:00:00,53.3,53.56,53.23,53.38,62282.0,40.3548,40.5516,40.3018,40.4153,62282.0
2015-10-26 13:30:00,53.39,53.46,53.14,53.18,80844.0,40.4229,40.4759,40.2336,40.2639,80844.0
2015-10-26 14:00:00,53.13,53.2,52.99,53.12,58900.0,40.2261,40.2791,40.1201,40.2185,58900.0
2015-10-26 14:30:00,53.12,53.18,52.99,53.02,88973.0,40.2185,40.2639,40.1201,40.1428,88973.0
2015-10-26 15:00:00,53.01,53.16,52.99,53.07,102291.0,40.1352,40.2488,40.1201,40.1806,102291.0
2015-10-26 15:30:00,53.07,53.25,52.99,53.08,307593.0,40.1806,40.3169,40.1201,40.1882,307593.0
2015-10-27 09:30:00,52.61,52.87,51.82,52.03,114578.0,39.8324,40.0292,39.2342,39.3932,114578.0
2015-10-27 10:00:00,51.97,52.25,51.51,51.51,221868.0,39.3478,39.5598,38.9995,38.9995,221868.0
2015-10-27 10:30:00,51.46,51.7,51.18,51.53,142233.0,38.9617,39.1434,38.7497,39.0147,142233.0
2015-10-27 11:00:00,51.56,51.83,51.47,51.73,74615.0,39.0374,39.2418,38.9692,39.1661,74615.0
2015-10-27 11:30:00,51.71,52.05,51.62,51.63,113163.0,39.1509,39.4084,39.0828,39.0904,113163.0
2015-10-27 12:00:00,51.65,51.76,51.52,51.56,97490.0,39.1055,39.1888,39.0071,39.0374,97490.0
2015-10-27 12:30:00,51.57,51.75,51.54,51.54,53526.0,39.0449,39.1812,39.0222,39.0222,53526.0
2015-10-27 13:00:00,51.54,51.55,51.2,51.34,74718.0,39.0222,39.0298,38.7648,38.8708,74718.0
2015-10-27 13:30:00,51.35,51.57,51.29,51.53,65878.0,38.8784,39.0449,38.8329,39.0147,65878.0
2015-10-27 14:00:00,51.53,51.57,51.43,51.55,43665.0,39.0147,39.0449,38.9389,39.0298,43665.0
2015-10-27 14:30:00,51.56,51.65,51.5,51.59,60759.0,39.0374,39.1055,38.9919,39.0601,60759.0
2015-10-27 15:00:00,51.6,51.73,51.54,51.72,136204.0,39.0677,39.1661,39.0222,39.1585,136204.0
2015-10-27 15:30:00,51.7,51.72,51.54,51.58,306969.0,39.1434,39.1585,39.0222,39.0525,306969.0
2015-10-28 09:30:00,51.61,52.07,51.25,52.05,105442.0,39.0752,39.4235,38.8027,39.4084,105442.0
2015-10-28 10:00:00,52.14,52.34,51.91,51.97,226544.0,39.4765,39.6279,39.3024,39.3478,226544.0
2015-10-28 10:30:00,51.93,52.21,51.71,52.03,178052.0,39.3175,39.5295,39.1509,39.3932,178052.0
2015-10-28 11:00:00,52.04,52.1,51.84,52.02,136619.0,39.4008,39.4462,39.2494,39.3856,136619.0
2015-10-28 11:30:00,52.02,52.15,51.88,52.11,71350.0,39.3856,39.4841,39.2797,39.4538,71350.0
2015-10-28 12:00:00,52.12,52.24,51.83,51.92,67261.0,39.4614,39.5522,39.2418,39.3099,67261.0
2015-10-28 12:30:00,51.88,52.04,51.84,51.94,126705.0,39.2797,39.4008,39.2494,39.3251,126705.0
2015-10-28 13:00:00,51.94,52.05,51.77,51.77,84965.0,39.3251,39.4084,39.1964,39.1964,84965.0
2015-10-28 13:30:00,51.76,52.27,51.75,52.26,41667.0,39.1888,39.5749,39.1812,39.5674,41667.0
2015-10-28 14:00:00,52.16,52.17,51.02,51.67,95089.0,39.4916,39.4992,38.6285,39.1207,95089.0
2015-10-28 14:30:00,51.68,52.11,51.47,52.0,110546.0,39.1282,39.4538,38.9692,39.3705,110546.0
2015-10-28 15:00:00,52.01,52.22,51.95,52.06,117192.0,39.3781,39.5371,39.3327,39.4159,117192.0
2015-10-28 15:30:00,52.1,52.4,51.99,52.24,308904.0,39.4462,39.6734,39.3629,39.5522,308904.0
2015-10-29 09:30:00,52.21,52.21,51.13,51.69,178800.0,39.5295,39.5295,38.7118,39.1358,178800.0
2015-10-29 10:00:00,51.76,51.8,51.44,51.51,113042.0,39.1888,39.2191,38.9465,38.9995,113042.0
2015-10-29 10:30:00,51.53,51.59,51.03,51.3,98132.0,39.0147,39.0601,38.6361,38.8405,98132.0
2015-10-29 11:00:00,51.31,51.48,51.3,51.46,72212.0,38.8481,38.9768,38.8405,38.9617,72212.0
2015-10-29 11:30:00,51.46,51.6,51.43,51.54,51124.0,38.9617,39.0677,38.9389,39.0222,51124.0
2015-10-29 12:00:00,51.54,51.55,51.3,51.47,56792.0,39.0222,39.0298,38.8405,38.9692,56792.0
2015-10-29 12:30:00,51.49,51.57,51.28,51.32,79534.0,38.9844,39.0449,38.8254,38.8557,79534.0
2015-10-29 13:00:00,51.31,51.45,51.25,51.42,57966.0,38.8481,38.9541,38.8027,38.9314,57966.0
2015-10-29 13:30:00,51.43,51.45,51.21,51.27,80868.0,38.9389,38.9541,38.7724,38.8178,80868.0
2015-10-29 14:00:00,51.24,51.52,51.24,51.44,92390.0,38.7951,39.0071,38.7951,38.9465,92390.0
2015-10-29 14:30:00,51.41,51.45,51.29,51.37,116689.0,38.9238,38.9541,38.8329,38.8935,116689.0
2015-10-29 15:00:00,51.37,51.48,51.31,51.45,116872.0,38.8935,38.9768,38.8481,38.9541,116872.0
2015-10-29 15:30:00,51.44,51.51,51.24,51.29,273871.0,38.9465,38.9995,38.7951,38.8329,273871.0
2015-10-30 09:30:00,51.38,51.64,50.91,51.27,93406.0,38.9011,39.0979,38.5452,38.8178,93406.0
2015-10-30 10:00:00,51.31,51.4,50.57,50.63,100388.0,38.8481,38.9162,38.2878,38.3332,100388.0
2015-10-30 10:30:00,50.62,51.0,50.6,50.6,169723.0,38.3257,38.6134,38.3105,38.3105,169723.0
2015-10-30 11:00:00,50.63,50.74,50.5,50.73,74396.0,38.3332,38.4165,38.2348,38.409,74396.0
2015-10-30 11:30:00,50.76,51.25,50.7,51.05,211503.0,38.4317,38.8027,38.3862,38.6512,211503.0
2015-10-30 12:00:00,51.05,51.32,51.02,51.21,56476.0,38.6512,38.8557,38.6285,38.7724,56476.0
2015-10-30 12:30:00,51.25,51.57,51.16,51.49,407502.0,38.8027,39.0449,38.7345,38.9844,407502.0
2015-10-30 13:00:00,51.48,51.81,51.48,51.72,88133.0,38.9768,39.2267,38.9768,39.1585,88133.0
2015-10-30 13:30:00,51.73,51.83,51.64,51.75,88616.0,39.1661,39.2418,39.0979,39.1812,88616.0
2015-10-30 14:00:00,51.74,51.75,51.6,51.66,83649.0,39.1737,39.1812,39.0677,39.1131,83649.0
2015-10-30 14:30:00,51.66,51.66,51.27,51.3,81687.0,39.1131,39.1131,38.8178,38.8405,81687.0
2015-10-30 15:00:00,51.28,51.3,51.08,51.09,175981.0,38.8254,38.8405,38.674,38.6815,175981.0
2015-10-30 15:30:00,51.09,51.24,50.77,50.79,562867.0,38.6815,38.7951,38.4392,38.4544,562867.0
2015-11-02 09:30:00,51.01,51.47,50.63,51.45,397553.0,38.621,38.9692,38.3332,38.9541,397553.0
2015-11-02 10:00:00,51.44,51.61,50.97,51.2,286107.0,38.9465,39.0752,38.5907,38.7648,286107.0
2015-11-02 10:30:00,51.24,51.45,51.18,51.22,103325.0,38.7951,38.9541,38.7497,38.7799,103325.0
2015-11-02 11:00:00,51.24,51.66,51.17,51.5,110689.0,38.7951,39.1131,38.7421,38.9919,110689.0
2015-11-02 11:30:00,51.52,51.59,51.2,51.31,92395.0,39.0071,39.0601,38.7648,38.8481,92395.0
2015-11-02 12:00:00,51.3,51.62,51.28,51.59,87669.0,38.8405,39.0828,38.8254,39.0601,87669.0
2015-11-02 12:30:00,51.59,51.92,51.54,51.87,83639.0,39.0601,39.3099,39.0222,39.2721,83639.0
2015-11-02 13:00:00,51.88,52.05,51.82,51.89,61679.0,39.2797,39.4084,39.2342,39.2872,61679.0
2015-11-02 13:30:00,51.89,52.19,51.85,52.14,118599.0,39.2872,39.5144,39.2569,39.4765,118599.0
2015-11-02 14:00:00,52.15,52.21,51.9,51.9,112113.0,39.4841,39.5295,39.2948,39.2948,112113.0
2015-11-02 14:30:00,51.9,52.22,51.9,52.13,105272.0,39.2948,39.5371,39.2948,39.4689,105272.0
2015-11-02 15:00:00,52.12,52.51,52.03,52.49,258949.0,39.4614,39.7566,39.3932,39.7415,258949.0
2015-11-02 15:30:00,52.48,52.66,52.35,52.36,599181.0,39.7339,39.8702,39.6355,39.6431,599181.0
2015-11-03 09:30:00,52.13,52.68,51.35,52.49,239979.0,39.4689,39.8854,38.8784,39.7415,239979.0
2015-11-03 10:00:00,52.43,53.11,52.33,53.02,300832.0,39.6961,40.2109,39.6204,40.1428,300832.0
2015-11-03 10:30:00,53.04,53.12,52.59,52.59,102347.0,40.1579,40.2185,39.8172,39.8172,102347.0
2015-11-03 11:00:00,52.58,52.63,52.31,52.31,103776.0,39.8096,39.8475,39.6052,39.6052,103776.0
2015-11-03 11:30:00,52.3,52.62,52.27,52.48,140572.0,39.5976,39.8399,39.5749,39.7339,140572.0
2015-11-03 12:00:00,52.53,52.6,52.4,52.57,51142.0,39.7718,39.8248,39.6734,39.8021,51142.0
2015-11-03 12:30:00,52.58,52.59,52.28,52.29,63162.0,39.8096,39.8172,39.5825,39.5901,63162.0
2015-11-03 13:00:00,52.29,52.59,52.25,52.49,80748.0,39.5901,39.8172,39.5598,39.7415,80748.0
2015-11-03 13:30:00,52.49,52.76,52.47,52.7,58739.0,39.7415,39.9459,39.7264,39.9005,58739.0
2015-11-03 14:00:00,52.7,53.13,52.65,52.67,142929.0,39.9005,40.2261,39.8626,39.8778,142929.0
2015-11-03 14:30:00,52.67,52.72,52.36,52.42,101627.0,39.8778,39.9156,39.6431,39.6885,101627.0
2015-11-03 15:00:00,52.42,52.46,52.23,52.28,93405.0,39.6885,39.7188,39.5446,39.5825,93405.0
2015-11-03 15:30:00,52.27,52.34,51.93,51.96,304256.0,39.5749,39.6279,39.3175,39.3402,304256.0
2015-11-04 09:30:00,52.22,52.92,51.96,52.38,194171.0,39.5371,40.0671,39.3402,39.6582,194171.0
2015-11-04 10:00:00,52.36,52.7,52.27,52.31,195860.0,39.6431,39.9005,39.5749,39.6052,195860.0
2015-11-04 10:30:00,52.26,52.31,51.77,51.82,66584.0,39.5674,39.6052,39.1964,39.2342,66584.0
2015-11-04 11:00:00,51.78,51.81,51.39,51.5,58075.0,39.2039,39.2267,38.9087,38.9919,58075.0
2015-11-04 11:30:00,51.53,51.66,51.3,51.53,70119.0,39.0147,39.1131,38.8405,39.0147,70119.0
2015-11-04 12:00:00,51.56,52.17,51.55,52.12,134052.0,39.0374,39.4992,39.0298,39.4614,134052.0
2015-11-04 12:30:00,52.11,52.14,52.01,52.12,61321.0,39.4538,39.4765,39.3781,39.4614,61321.0
2015-11-04 13:00:00,52.12,52.12,51.73,51.76,121000.0,39.4614,39.4614,39.1661,39.1888,121000.0
2015-11-04 13:30:00,51.77,52.11,51.75,52.1,144707.0,39.1964,39.4538,39.1812,39.4462,144707.0
2015-11-04 14:00:00,52.09,52.09,51.85,51.93,113246.0,39.4386,39.4386,39.2569,39.3175,113246.0
2015-11-04 14:30:00,51.94,52.08,51.93,51.95,158052.0,39.3251,39.4311,39.3175,39.3327,158052.0
2015-11-04 15:00:00,51.94,52.02,51.85,51.85,258866.0,39.3251,39.3856,39.2569,39.2569,258866.0
2015-11-04 15:30:00,51.85,51.87,51.63,51.8,387308.0,39.2569,39.2721,39.0904,39.2191,387308.0
2015-11-05 09:30:00,48.61,48.98,46.88,47.8,2025311.0,36.8039,37.084,35.494,36.1906,2025311.0
2015-11-05 10:00:00,47.73,48.0,47.12,47.97,893038.0,36.1376,36.342,35.6757,36.3193,893038.0
2015-11-05 10:30:00,47.97,48.01,47.2,47.5,552060.0,36.3193,36.3496,35.7363,35.9634,552060.0
2015-11-05 11:00:00,47.48,47.63,47.11,47.16,296612.0,35.9483,36.0619,35.6682,35.706,296612.0
2015-11-05 11:30:00,47.13,47.36,46.9,46.92,393600.0,35.6833,35.8574,35.5092,35.5243,393600.0
2015-11-05 12:00:00,46.92,47.12,46.75,46.85,299696.0,35.5243,35.6757,35.3956,35.4713,299696.0
2015-11-05 12:30:00,46.86,46.89,46.53,46.72,300653.0,35.4789,35.5016,35.229,35.3729,300653.0
2015-11-05 13:00:00,46.72,46.72,45.83,46.11,334934.0,35.3729,35.3729,34.699,34.911,334934.0
2015-11-05 13:30:00,46.11,46.65,45.69,46.64,362685.0,34.911,35.3199,34.593,35.3123,362685.0
2015-11-05 14:00:00,46.59,47.12,46.52,46.83,967268.0,35.2745,35.6757,35.2215,35.4562,967268.0
2015-11-05 14:30:00,46.83,47.31,46.6,47.3,506440.0,35.4562,35.8196,35.282,35.812,506440.0
2015-11-05 15:00:00,47.31,47.31,47.12,47.23,560202.0,35.8196,35.8196,35.6757,35.759,560202.0
2015-11-05 15:30:00,47.23,47.23,46.68,46.81,934340.0,35.759,35.759,35.3426,35.441,934340.0
2015-11-06 09:30:00,46.8,47.39,46.44,47.03,393823.0,35.4335,35.8802,35.1609,35.6076,393823.0
2015-11-06 10:00:00,47.03,47.03,46.0,46.2,319366.0,35.6076,35.6076,34.8278,34.9792,319366.0
2015-11-06 10:30:00,46.2,46.63,46.08,46.51,365114.0,34.9792,35.3047,34.8883,35.2139,365114.0
2015-11-06 11:00:00,46.54,46.73,46.4,46.46,261659.0,35.2366,35.3805,35.1306,35.176,261659.0
2015-11-06 11:30:00,46.46,46.6,46.41,46.53,179080.0,35.176,35.282,35.1382,35.229,179080.0
2015-11-06 12:00:00,46.53,46.59,46.28,46.29,89937.0,35.229,35.2745,35.0398,35.0473,89937.0
2015-11-06 12:30:00,46.28,46.53,46.17,46.52,152900.0,35.0398,35.229,34.9565,35.2215,152900.0
2015-11-06 13:00:00,46.53,46.55,46.43,46.48,160370.0,35.229,35.2442,35.1533,35.1912,160370.0
2015-11-06 13:30:00,46.49,46.67,46.44,46.62,292542.0,35.1987,35.335,35.1609,35.2972,292542.0
2015-11-06 14:00:00,46.63,46.82,46.5,46.51,179777.0,35.3047,35.4486,35.2063,35.2139,179777.0
2015-11-06 14:30:00,46.51,46.53,46.31,46.43,230853.0,35.2139,35.229,35.0625,35.1533,230853.0
2015-11-06 15:00:00,46.43,46.51,46.14,46.28,268637.0,35.1533,35.2139,34.9338,35.0398,268637.0
2015-11-06 15:30:00,46.28,46.53,46.27,46.52,407003.0,35.0398,35.229,35.0322,35.2215,407003.0
2015-11-09 09:30:00,46.38,46.7,46.11,46.56,284412.0,35.1155,35.3577,34.911,35.2517,284412.0
2015-11-09 10:00:00,46.53,46.69,46.4,46.57,299252.0,35.229,35.3502,35.1306,35.2593,299252.0
2015-11-09 10:30:00,46.57,46.81,46.4,46.61,252575.0,35.2593,35.441,35.1306,35.2896,252575.0
2015-11-09 11:00:00,46.59,46.66,46.13,46.47,342690.0,35.2745,35.3275,34.9262,35.1836,342690.0
2015-11-09 11:30:00,46.48,46.83,46.39,46.59,318944.0,35.1912,35.4562,35.123,35.2745,318944.0
2015-11-09 12:00:00,46.59,46.91,46.5,46.81,142039.0,35.2745,35.5167,35.2063,35.441,142039.0
2015-11-09 12:30:00,46.81,47.11,46.65,47.08,90478.0,35.441,35.6682,35.3199,35.6455,90478.0
2015-11-09 13:00:00,47.08,47.28,46.96,47.28,132230.0,35.6455,35.7969,35.5546,35.7969,132230.0
2015-11-09 13:30:00,47.28,47.51,47.25,47.41,182644.0,35.7969,35.971,35.7742,35.8953,182644.0
2015-11-09 14:00:00,47.38,47.52,47.22,47.45,136152.0,35.8726,35.9786,35.7514,35.9256,136152.0
2015-11-09 14:30:00,47.45,47.52,47.33,47.52,200244.0,35.9256,35.9786,35.8347,35.9786,200244.0
2015-11-09 15:00:00,47.52,47.84,47.45,47.8,302827.0,35.9786,36.2209,35.9256,36.1906,302827.0
2015-11-09 15:30:00,47.81,48.31,47.73,48.18,844479.0,36.1982,36.5767,36.1376,36.4783,844479.0
2015-11-10 09:30:00,48.01,48.33,47.71,48.08,270723.0,36.3496,36.5919,36.1224,36.4026,270723.0
2015-11-10 10:00:00,48.1,48.23,47.64,47.65,293450.0,36.4177,36.5161,36.0694,36.077,293450.0
2015-11-10 10:30:00,47.64,48.26,47.61,48.25,183575.0,36.0694,36.5389,36.0467,36.5313,183575.0
2015-11-10 11:00:00,48.22,48.29,48.0,48.05,225535.0,36.5086,36.5616,36.342,36.3799,225535.0
2015-11-10 11:30:00,48.07,48.21,47.75,47.77,181548.0,36.395,36.501,36.1527,36.1679,181548.0
2015-11-10 12:00:00,47.75,47.88,47.58,47.8,99133.0,36.1527,36.2512,36.024,36.1906,99133.0
2015-11-10 12:30:00,47.82,47.82,47.57,47.57,93223.0,36.2057,36.2057,36.0164,36.0164,93223.0
2015-11-10 13:00:00,47.57,47.58,47.35,47.36,102466.0,36.0164,36.024,35.8499,35.8574,102466.0
2015-11-10 13:30:00,47.37,47.59,47.31,47.54,100522.0,35.865,36.0316,35.8196,35.9937,100522.0
2015-11-10 14:00:00,47.56,47.61,47.46,47.49,100782.0,36.0089,36.0467,35.9332,35.9559,100782.0
2015-11-10 14:30:00,47.49,47.63,47.48,47.56,122942.0,35.9559,36.0619,35.9483,36.0089,122942.0
2015-11-10 15:00:00,47.54,47.58,47.41,47.45,91685.0,35.9937,36.024,35.8953,35.9256,91685.0
2015-11-10 15:30:00,47.44,47.45,47.14,47.34,436404.0,35.918,35.9256,35.6909,35.8423,436404.0
2015-11-11 09:30:00,47.52,47.89,47.07,47.07,107453.0,35.9786,36.2587,35.6379,35.6379,107453.0
2015-11-11 10:00:00,47.11,47.31,46.57,46.63,253010.0,35.6682,35.8196,35.2593,35.3047,253010.0
2015-11-11 10:30:00,46.65,46.78,46.07,46.28,139745.0,35.3199,35.4183,34.8808,35.0398,139745.0
2015-11-11 11:00:00,46.25,46.64,46.23,46.6,139561.0,35.017,35.3123,35.0019,35.282,139561.0
2015-11-11 11:30:00,46.6,46.8,46.5,46.75,80731.0,35.282,35.4335,35.2063,35.3956,80731.0
2015-11-11 12:00:00,46.76,47.1,46.63,47.06,71549.0,35.4032,35.6606,35.3047,35.6303,71549.0
2015-11-11 12:30:00,47.05,47.22,46.9,46.96,69333.0,35.6227,35.7514,35.5092,35.5546,69333.0
2015-11-11 13:00:00,46.95,46.97,46.78,46.97,86310.0,35.547,35.5622,35.4183,35.5622,86310.0
2015-11-11 13:30:00,46.97,47.44,46.97,47.35,90082.0,35.5622,35.918,35.5622,35.8499,90082.0
2015-11-11 14:00:00,47.34,47.5,47.19,47.45,85988.0,35.8423,35.9634,35.7287,35.9256,85988.0
2015-11-11 14:30:00,47.47,47.59,47.4,47.51,112095.0,35.9407,36.0316,35.8877,35.971,112095.0
2015-11-11 15:00:00,47.51,48.01,47.51,48.01,186297.0,35.971,36.3496,35.971,36.3496,186297.0
2015-11-11 15:30:00,48.01,48.06,47.56,47.63,529846.0,36.3496,36.3874,36.0089,36.0619,529846.0
2015-11-12 09:30:00,46.93,47.27,46.67,47.07,335773.0,35.7582,36.0172,35.56,35.8648,335773.0
2015-11-12 10:00:00,47.04,47.21,46.96,47.04,157237.0,35.842,35.9715,35.781,35.842,157237.0
2015-11-12 10:30:00,47.01,47.79,47.01,47.71,147707.0,35.8191,36.4134,35.8191,36.3525,147707.0
2015-11-12 11:00:00,47.68,47.84,47.31,47.37,166628.0,36.3296,36.4515,36.0477,36.0934,166628.0
2015-11-12 11:30:00,47.35,47.71,47.29,47.7,95898.0,36.0782,36.3525,36.0325,36.3449,95898.0
2015-11-12 12:00:00,47.71,47.74,47.17,47.2,106568.0,36.3525,36.3753,35.941,35.9639,106568.0
2015-11-12 12:30:00,47.18,47.39,47.05,47.36,117141.0,35.9486,36.1086,35.8496,36.0858,117141.0
2015-11-12 13:00:00,47.38,47.59,47.28,47.43,108107.0,36.101,36.261,36.0248,36.1391,108107.0
2015-11-12 13:30:00,47.44,47.59,47.38,47.51,106956.0,36.1467,36.261,36.101,36.2001,106956.0
2015-11-12 14:00:00,47.5,47.55,47.05,47.24,107538.0,36.1925,36.2306,35.8496,35.9944,107538.0
2015-11-12 14:30:00,47.25,47.33,46.94,47.1,136921.0,36.002,36.0629,35.7658,35.8877,136921.0
2015-11-12 15:00:00,47.1,47.19,47.05,47.15,173106.0,35.8877,35.9563,35.8496,35.9258,173106.0
2015-11-12 15:30:00,47.16,47.23,47.06,47.11,470289.0,35.9334,35.9867,35.8572,35.8953,470289.0
2015-11-13 09:30:00,47.13,47.43,46.72,47.05,262773.0,35.9105,36.1391,35.5981,35.8496,262773.0
2015-11-13 10:00:00,47.06,47.25,46.8,46.92,167097.0,35.8572,36.002,35.6591,35.7505,167097.0
2015-11-13 10:30:00,46.94,47.7,46.93,47.45,114069.0,35.7658,36.3449,35.7582,36.1544,114069.0
2015-11-13 11:00:00,47.43,47.68,47.3,47.63,138362.0,36.1391,36.3296,36.0401,36.2915,138362.0
2015-11-13 11:30:00,47.66,47.98,47.34,47.97,83450.0,36.3144,36.5582,36.0706,36.5506,83450.0
2015-11-13 12:00:00,47.95,48.66,47.89,48.61,141971.0,36.5353,37.0763,36.4896,37.0382,141971.0
2015-11-13 12:30:00,48.56,48.56,48.08,48.37,126133.0,37.0001,37.0001,36.6344,36.8554,126133.0
2015-11-13 13:00:00,48.36,48.47,48.2,48.34,119317.0,36.8477,36.9315,36.7258,36.8325,119317.0
2015-11-13 13:30:00,48.34,48.37,48.09,48.09,119719.0,36.8325,36.8554,36.642,36.642,119719.0
2015-11-13 14:00:00,48.07,48.16,47.94,48.08,62181.0,36.6268,36.6953,36.5277,36.6344,62181.0
2015-11-13 14:30:00,48.04,48.23,47.97,48.01,92913.0,36.6039,36.7487,36.5506,36.5811,92913.0
2015-11-13 15:00:00,48.02,48.16,47.82,47.85,90319.0,36.5887,36.6953,36.4363,36.4591,90319.0
2015-11-13 15:30:00,47.85,48.12,47.85,48.08,372436.0,36.4591,36.6649,36.4591,36.6344,372436.0
2015-11-16 09:30:00,47.76,48.28,47.33,47.51,204499.0,36.3906,36.7868,36.0629,36.2001,204499.0
2015-11-16 10:00:00,47.51,47.77,47.05,47.36,334698.0,36.2001,36.3982,35.8496,36.0858,334698.0
2015-11-16 10:30:00,47.39,47.57,47.03,47.14,213682.0,36.1086,36.2458,35.8343,35.9182,213682.0
2015-11-16 11:00:00,47.11,47.26,46.94,47.17,125996.0,35.8953,36.0096,35.7658,35.941,125996.0
2015-11-16 11:30:00,47.21,47.39,47.01,47.05,83451.0,35.9715,36.1086,35.8191,35.8496,83451.0
2015-11-16 12:00:00,47.03,47.26,47.02,47.15,45525.0,35.8343,36.0096,35.8267,35.9258,45525.0
2015-11-16 12:30:00,47.17,47.44,47.12,47.2,53227.0,35.941,36.1467,35.9029,35.9639,53227.0
2015-11-16 13:00:00,47.23,47.56,47.2,47.36,67747.0,35.9867,36.2382,35.9639,36.0858,67747.0
2015-11-16 13:30:00,47.38,47.73,47.35,47.67,60252.0,36.101,36.3677,36.0782,36.322,60252.0
2015-11-16 14:00:00,47.71,48.06,47.71,47.85,160597.0,36.3525,36.6192,36.3525,36.4591,160597.0
2015-11-16 14:30:00,47.85,48.01,47.57,47.57,167368.0,36.4591,36.5811,36.2458,36.2458,167368.0
2015-11-16 15:00:00,47.57,47.88,47.56,47.8,124206.0,36.2458,36.482,36.2382,36.421,124206.0
2015-11-16 15:30:00,47.8,48.0,47.8,47.98,271453.0,36.421,36.5734,36.421,36.5582,271453.0
2015-11-17 09:30:00,49.76,50.86,48.28,48.98,471093.0,37.9145,38.7526,36.7868,37.3201,471093.0
2015-11-17 10:00:00,48.98,49.44,48.7,49.37,509397.0,37.3201,37.6706,37.1068,37.6173,509397.0
2015-11-17 10:30:00,49.36,49.95,49.23,49.75,286808.0,37.6097,38.0592,37.5106,37.9068,286808.0
2015-11-17 11:00:00,49.76,49.88,49.1,49.62,195393.0,37.9145,38.0059,37.4116,37.8078,195393.0
2015-11-17 11:30:00,49.59,49.66,49.39,49.5,198909.0,37.7849,37.8383,37.6325,37.7164,198909.0
2015-11-17 12:00:00,49.51,49.83,49.39,49.45,168868.0,37.724,37.9678,37.6325,37.6783,168868.0
2015-11-17 12:30:00,49.48,49.58,49.13,49.51,126053.0,37.7011,37.7773,37.4344,37.724,126053.0
2015-11-17 13:00:00,49.49,49.53,48.98,48.99,108279.0,37.7087,37.7392,37.3201,37.3278,108279.0
2015-11-17 13:30:00,49.0,49.38,48.95,49.37,85727.0,37.3354,37.6249,37.2973,37.6173,85727.0
2015-11-17 14:00:00,49.38,50.0,49.28,49.43,192097.0,37.6249,38.0973,37.5487,37.663,192097.0
2015-11-17 14:30:00,49.44,49.84,49.33,49.74,228234.0,37.6706,37.9754,37.5868,37.8992,228234.0
2015-11-17 15:00:00,49.73,49.81,49.31,49.57,291019.0,37.8916,37.9526,37.5716,37.7697,291019.0
2015-11-17 15:30:00,49.56,49.7,49.47,49.49,353132.0,37.7621,37.8687,37.6935,37.7087,353132.0
2015-11-18 09:30:00,49.36,50.24,49.24,50.09,189041.0,37.6097,38.2802,37.5182,38.1659,189041.0
2015-11-18 10:00:00,50.1,50.37,50.02,50.14,188431.0,38.1735,38.3792,38.1126,38.204,188431.0
2015-11-18 10:30:00,50.13,50.37,49.8,50.22,200941.0,38.1964,38.3792,37.9449,38.265,200941.0
2015-11-18 11:00:00,50.22,50.24,49.85,50.0,93984.0,38.265,38.2802,37.983,38.0973,93984.0
2015-11-18 11:30:00,49.98,50.01,49.51,49.56,104211.0,38.0821,38.1049,37.724,37.7621,104211.0
2015-11-18 12:00:00,49.54,49.56,49.18,49.27,101448.0,37.7468,37.7621,37.4725,37.5411,101448.0
2015-11-18 12:30:00,49.28,49.38,49.14,49.15,145641.0,37.5487,37.6249,37.4421,37.4497,145641.0
2015-11-18 13:00:00,49.16,49.33,49.09,49.12,65385.0,37.4573,37.5868,37.404,37.4268,65385.0
2015-11-18 13:30:00,49.09,49.21,49.05,49.14,72835.0,37.404,37.4954,37.3735,37.4421,72835.0
2015-11-18 14:00:00,49.14,49.54,49.09,49.3,323736.0,37.4421,37.7468,37.404,37.564,323736.0
2015-11-18 14:30:00,49.29,49.53,49.18,49.5,129250.0,37.5563,37.7392,37.4725,37.7164,129250.0
2015-11-18 15:00:00,49.5,49.67,49.44,49.5,115156.0,37.7164,37.8459,37.6706,37.7164,115156.0
2015-11-18 15:30:00,49.49,49.65,49.49,49.57,279846.0,37.7087,37.8306,37.7087,37.7697,279846.0
2015-11-19 09:30:00,48.95,49.0,48.35,48.4,617350.0,37.2973,37.3354,36.8401,36.8782,617350.0
2015-11-19 10:00:00,48.4,48.73,48.25,48.53,415101.0,36.8782,37.1297,36.7639,36.9773,415101.0
2015-11-19 10:30:00,48.53,48.61,48.2,48.23,271329.0,36.9773,37.0382,36.7258,36.7487,271329.0
2015-11-19 11:00:00,48.23,48.35,48.07,48.14,177830.0,36.7487,36.8401,36.6268,36.6801,177830.0
2015-11-19 11:30:00,48.16,48.26,47.76,47.89,163667.0,36.6953,36.7715,36.3906,36.4896,163667.0
2015-11-19 12:00:00,47.88,48.4,47.87,48.12,167798.0,36.482,36.8782,36.4744,36.6649,167798.0
2015-11-19 12:30:00,48.13,48.35,47.98,48.1,90194.0,36.6725,36.8401,36.5582,36.6496,90194.0
2015-11-19 13:00:00,48.1,48.34,48.01,48.27,65281.0,36.6496,36.8325,36.5811,36.7792,65281.0
2015-11-19 13:30:00,48.26,48.33,48.12,48.16,90969.0,36.7715,36.8249,36.6649,36.6953,90969.0
2015-11-19 14:00:00,48.17,48.19,47.75,47.8,111716.0,36.703,36.7182,36.3829,36.421,111716.0
2015-11-19 14:30:00,47.81,47.92,47.68,47.82,204607.0,36.4287,36.5125,36.3296,36.4363,204607.0
2015-11-19 15:00:00,47.83,47.83,47.16,47.18,511338.0,36.4439,36.4439,35.9334,35.9486,511338.0
2015-11-19 15:30:00,47.2,47.29,46.44,46.54,1123869.0,35.9639,36.0325,35.3848,35.461,1123869.0
2015-11-20 09:30:00,46.36,46.8,45.28,45.55,811998.0,35.3238,35.6591,34.5009,34.7067,811998.0
2015-11-20 10:00:00,45.53,45.62,45.19,45.22,424636.0,34.6914,34.76,34.4324,34.4552,424636.0
2015-11-20 10:30:00,45.24,45.29,44.0,44.37,641955.0,34.4705,34.5086,33.5256,33.8076,641955.0
2015-11-20 11:00:00,44.37,45.0,44.36,44.45,301509.0,33.8076,34.2876,33.7999,33.8685,301509.0
2015-11-20 11:30:00,44.45,44.5,44.1,44.42,413665.0,33.8685,33.9066,33.6018,33.8457,413665.0
2015-11-20 12:00:00,44.43,44.67,44.34,44.65,273186.0,33.8533,34.0362,33.7847,34.0209,273186.0
2015-11-20 12:30:00,44.65,44.9,44.56,44.9,338822.0,34.0209,34.2114,33.9523,34.2114,338822.0
2015-11-20 13:00:00,44.9,45.0,44.72,44.73,165765.0,34.2114,34.2876,34.0743,34.0819,165765.0
2015-11-20 13:30:00,44.73,44.8,44.64,44.66,121863.0,34.0819,34.1352,34.0133,34.0285,121863.0
2015-11-20 14:00:00,44.66,44.71,44.25,44.27,164977.0,34.0285,34.0666,33.7161,33.7314,164977.0
2015-11-20 14:30:00,44.27,44.31,43.98,44.11,321112.0,33.7314,33.7619,33.5104,33.6095,321112.0
2015-11-20 15:00:00,44.12,44.15,43.94,44.0,383897.0,33.6171,33.6399,33.4799,33.5256,383897.0
2015-11-20 15:30:00,44.0,44.05,43.57,43.89,893383.0,33.5256,33.5637,33.198,33.4418,893383.0
2015-11-23 09:30:00,43.79,44.65,43.65,44.57,449756.0,33.3656,34.0209,33.259,33.96,449756.0
2015-11-23 10:00:00,44.53,44.97,44.16,44.87,350587.0,33.9295,34.2647,33.6476,34.1885,350587.0
2015-11-23 10:30:00,44.91,45.28,44.68,45.26,272942.0,34.219,34.5009,34.0438,34.4857,272942.0
2015-11-23 11:00:00,45.24,45.47,44.98,45.45,222703.0,34.4705,34.6457,34.2724,34.6305,222703.0
2015-11-23 11:30:00,45.44,45.45,45.27,45.28,162917.0,34.6229,34.6305,34.4933,34.5009,162917.0
2015-11-23 12:00:00,45.28,45.4,45.17,45.2,103872.0,34.5009,34.5924,34.4171,34.44,103872.0
2015-11-23 12:30:00,45.19,45.39,45.15,45.26,117727.0,34.4324,34.5848,34.4019,34.4857,117727.0
2015-11-23 13:00:00,45.24,45.26,44.91,45.01,118508.0,34.4705,34.4857,34.219,34.2952,118508.0
2015-11-23 13:30:00,45.01,45.03,44.83,45.0,173775.0,34.2952,34.3105,34.1581,34.2876,173775.0
2015-11-23 14:00:00,45.0,45.02,44.8,44.89,216867.0,34.2876,34.3028,34.1352,34.2038,216867.0
2015-11-23 14:30:00,44.88,44.94,44.73,44.79,163862.0,34.1962,34.2419,34.0819,34.1276,163862.0
2015-11-23 15:00:00,44.79,44.89,44.75,44.87,209702.0,34.1276,34.2038,34.0971,34.1885,209702.0
2015-11-23 15:30:00,44.88,45.02,44.87,45.01,472134.0,34.1962,34.3028,34.1885,34.2952,472134.0
2015-11-24 09:30:00,44.91,45.93,44.0,44.85,465530.0,34.219,34.9962,33.5256,34.1733,465530.0
2015-11-24 10:00:00,44.81,44.95,44.38,44.4,205978.0,34.1428,34.2495,33.8152,33.8304,205978.0
2015-11-24 10:30:00,44.4,45.07,44.4,44.97,138007.0,33.8304,34.3409,33.8304,34.2647,138007.0
2015-11-24 11:00:00,44.98,45.13,44.91,45.05,82423.0,34.2724,34.3866,34.219,34.3257,82423.0
2015-11-24 11:30:00,45.07,45.28,45.07,45.17,66906.0,34.3409,34.5009,34.3409,34.4171,66906.0
2015-11-24 12:00:00,45.18,45.36,45.18,45.27,68114.0,34.4247,34.5619,34.4247,34.4933,68114.0
2015-11-24 12:30:00,45.26,45.26,45.09,45.13,67742.0,34.4857,34.4857,34.3562,34.3866,67742.0
2015-11-24 13:00:00,45.13,45.23,45.06,45.16,97693.0,34.3866,34.4628,34.3333,34.4095,97693.0
2015-11-24 13:30:00,45.16,45.35,45.16,45.34,112747.0,34.4095,34.5543,34.4095,34.5467,112747.0
2015-11-24 14:00:00,45.35,45.44,45.29,45.33,89025.0,34.5543,34.6229,34.5086,34.539,89025.0
2015-11-24 14:30:00,45.32,45.84,45.25,45.82,156741.0,34.5314,34.9276,34.4781,34.9124,156741.0
2015-11-24 15:00:00,45.84,45.96,45.79,45.95,187165.0,34.9276,35.0191,34.8895,35.0114,187165.0
2015-11-24 15:30:00,45.96,46.0,45.76,45.8,439425.0,35.0191,35.0495,34.8667,34.8972,439425.0
2015-11-25 09:30:00,45.69,45.76,45.05,45.56,204141.0,34.8133,34.8667,34.3257,34.7143,204141.0
2015-11-25 10:00:00,45.64,45.81,45.49,45.72,65555.0,34.7752,34.9048,34.6609,34.8362,65555.0
2015-11-25 10:30:00,45.71,46.06,45.69,45.88,123739.0,34.8286,35.0953,34.8133,34.9581,123739.0
2015-11-25 11:00:00,45.88,46.15,45.87,46.09,87862.0,34.9581,35.1638,34.9505,35.1181,87862.0
2015-11-25 11:30:00,46.09,46.1,45.88,45.88,53201.0,35.1181,35.1257,34.9581,34.9581,53201.0
2015-11-25 12:00:00,45.9,45.96,45.82,45.84,45777.0,34.9733,35.0191,34.9124,34.9276,45777.0
2015-11-25 12:30:00,45.84,46.0,45.84,45.84,38626.0,34.9276,35.0495,34.9276,34.9276,38626.0
2015-11-25 13:00:00,45.85,45.9,45.77,45.82,38227.0,34.9352,34.9733,34.8743,34.9124,38227.0
2015-11-25 13:30:00,45.82,45.85,45.62,45.65,37100.0,34.9124,34.9352,34.76,34.7829,37100.0
2015-11-25 14:00:00,45.64,45.74,45.56,45.56,47818.0,34.7752,34.8514,34.7143,34.7143,47818.0
2015-11-25 14:30:00,45.57,45.59,45.42,45.48,41210.0,34.7219,34.7371,34.6076,34.6533,41210.0
2015-11-25 15:00:00,45.49,45.58,45.48,45.58,48058.0,34.6609,34.7295,34.6533,34.7295,48058.0
2015-11-25 15:30:00,45.57,45.59,45.35,45.38,208770.0,34.7219,34.7371,34.5543,34.5771,208770.0
2015-11-27 09:30:00,45.21,45.33,44.79,44.9,185392.0,34.4476,34.539,34.1276,34.2114,185392.0
2015-11-27 10:00:00,44.83,45.14,44.59,45.11,173586.0,34.1581,34.3943,33.9752,34.3714,173586.0
2015-11-27 10:30:00,45.12,45.3,45.08,45.21,74381.0,34.379,34.5162,34.3486,34.4476,74381.0
2015-11-27 11:00:00,45.18,45.31,45.04,45.08,152748.0,34.4247,34.5238,34.3181,34.3486,152748.0
2015-11-27 11:30:00,45.08,45.17,45.05,45.15,62576.0,34.3486,34.4171,34.3257,34.4019,62576.0
2015-11-27 12:00:00,45.16,45.2,45.01,45.1,71939.0,34.4095,34.44,34.2952,34.3638,71939.0
2015-11-27 12:30:00,45.1,45.27,45.08,45.1,157621.0,34.3638,34.4933,34.3486,34.3638,157621.0
2015-11-30 09:30:00,45.04,45.46,44.93,45.14,173280.0,34.3181,34.6381,34.2343,34.3943,173280.0
2015-11-30 10:00:00,45.09,45.69,45.09,45.68,93924.0,34.3562,34.8133,34.3562,34.8057,93924.0
2015-11-30 10:30:00,45.65,46.01,45.64,45.92,138529.0,34.7829,35.0572,34.7752,34.9886,138529.0
2015-11-30 11:00:00,45.92,46.08,45.89,45.93,181334.0,34.9886,35.1105,34.9657,34.9962,181334.0
2015-11-30 11:30:00,45.93,46.24,45.9,46.2,144224.0,34.9962,35.2324,34.9733,35.2019,144224.0
2015-11-30 12:00:00,46.18,46.3,46.01,46.07,176300.0,35.1867,35.2781,35.0572,35.1029,176300.0
2015-11-30 12:30:00,46.08,46.28,46.07,46.25,84746.0,35.1105,35.2629,35.1029,35.24,84746.0
2015-11-30 13:00:00,46.24,46.59,46.2,46.55,70820.0,35.2324,35.4991,35.2019,35.4686,70820.0
2015-11-30 13:30:00,46.55,46.6,46.46,46.51,76728.0,35.4686,35.5067,35.4,35.4381,76728.0
2015-11-30 14:00:00,46.51,46.61,46.44,46.51,91853.0,35.4381,35.5143,35.3848,35.4381,91853.0
2015-11-30 14:30:00,46.48,46.59,46.38,46.38,129192.0,35.4153,35.4991,35.3391,35.3391,129192.0
2015-11-30 15:00:00,46.38,46.47,46.29,46.38,158290.0,35.3391,35.4077,35.2705,35.3391,158290.0
2015-11-30 15:30:00,46.37,46.43,46.12,46.15,635378.0,35.3315,35.3772,35.141,35.1638,635378.0
2015-12-01 09:30:00,46.45,46.75,45.61,45.79,306660.0,35.3924,35.621,34.7524,34.8895,306660.0
2015-12-01 10:00:00,45.79,45.86,45.38,45.86,237298.0,34.8895,34.9429,34.5771,34.9429,237298.0
2015-12-01 10:30:00,45.84,45.93,45.52,45.57,122959.0,34.9276,34.9962,34.6838,34.7219,122959.0
2015-12-01 11:00:00,45.58,45.7,45.42,45.67,99152.0,34.7295,34.821,34.6076,34.7981,99152.0
2015-12-01 11:30:00,45.7,45.7,45.2,45.29,81816.0,34.821,34.821,34.44,34.5086,81816.0
2015-12-01 12:00:00,45.32,45.33,44.93,44.94,88402.0,34.5314,34.539,34.2343,34.2419,88402.0
2015-12-01 12:30:00,44.95,45.1,44.9,44.92,103589.0,34.2495,34.3638,34.2114,34.2266,103589.0
2015-12-01 13:00:00,44.92,44.93,44.81,44.81,156816.0,34.2266,34.2343,34.1428,34.1428,156816.0
2015-12-01 13:30:00,44.83,45.13,44.8,45.0,90433.0,34.1581,34.3866,34.1352,34.2876,90433.0
2015-12-01 14:00:00,45.0,45.22,44.96,45.22,97057.0,34.2876,34.4552,34.2571,34.4552,97057.0
2015-12-01 14:30:00,45.23,45.32,45.08,45.13,163127.0,34.4628,34.5314,34.3486,34.3866,163127.0
2015-12-01 15:00:00,45.14,45.21,44.88,45.19,186311.0,34.3943,34.4476,34.1962,34.4324,186311.0
2015-12-01 15:30:00,45.19,45.31,44.96,45.02,448172.0,34.4324,34.5238,34.2571,34.3028,448172.0
2015-12-02 09:30:00,46.59,46.59,44.71,44.81,547238.0,35.4991,35.4991,34.0666,34.1428,547238.0
2015-12-02 10:00:00,44.81,45.01,44.45,44.54,178409.0,34.1428,34.2952,33.8685,33.9371,178409.0
2015-12-02 10:30:00,44.5,45.0,44.39,44.59,193327.0,33.9066,34.2876,33.8228,33.9752,193327.0
2015-12-02 11:00:00,44.56,44.57,44.29,44.31,156046.0,33.9523,33.96,33.7466,33.7619,156046.0
2015-12-02 11:30:00,44.3,44.56,44.25,44.44,154578.0,33.7542,33.9523,33.7161,33.8609,154578.0
2015-12-02 12:00:00,44.43,44.71,44.36,44.45,151454.0,33.8533,34.0666,33.7999,33.8685,151454.0
2015-12-02 12:30:00,44.45,44.56,44.33,44.49,122543.0,33.8685,33.9523,33.7771,33.899,122543.0
2015-12-02 13:00:00,44.48,44.9,44.42,44.89,95705.0,33.8914,34.2114,33.8457,34.2038,95705.0
2015-12-02 13:30:00,44.91,45.16,44.91,45.15,104929.0,34.219,34.4095,34.219,34.4019,104929.0
2015-12-02 14:00:00,45.15,45.18,44.95,44.99,117230.0,34.4019,34.4247,34.2495,34.28,117230.0
2015-12-02 14:30:00,44.97,45.01,44.7,44.72,125361.0,34.2647,34.2952,34.059,34.0743,125361.0
2015-12-02 15:00:00,44.73,45.32,44.68,45.26,148493.0,34.0819,34.5314,34.0438,34.4857,148493.0
2015-12-02 15:30:00,45.23,45.29,44.94,45.06,269512.0,34.4628,34.5086,34.2419,34.3333,269512.0
2015-12-03 09:30:00,45.35,46.67,45.25,46.48,574784.0,34.5543,35.56,34.4781,35.4153,574784.0
2015-12-03 10:00:00,46.48,46.6,45.82,46.05,401681.0,35.4153,35.5067,34.9124,35.0876,401681.0
2015-12-03 10:30:00,46.02,46.06,45.56,45.98,90180.0,35.0648,35.0953,34.7143,35.0343,90180.0
2015-12-03 11:00:00,45.97,46.37,45.94,46.19,152317.0,35.0267,35.3315,35.0038,35.1943,152317.0
2015-12-03 11:30:00,46.17,46.23,45.94,46.0,73060.0,35.1791,35.2248,35.0038,35.0495,73060.0
2015-12-03 12:00:00,45.99,46.2,45.97,46.12,158705.0,35.0419,35.2019,35.0267,35.141,158705.0
2015-12-03 12:30:00,46.11,46.12,46.01,46.01,86305.0,35.1334,35.141,35.0572,35.0572,86305.0
2015-12-03 13:00:00,46.01,46.41,45.99,46.38,164021.0,35.0572,35.3619,35.0419,35.3391,164021.0
2015-12-03 13:30:00,46.39,46.52,45.96,46.01,228310.0,35.3467,35.4458,35.0191,35.0572,228310.0
2015-12-03 14:00:00,45.98,46.07,45.62,45.66,163438.0,35.0343,35.1029,34.76,34.7905,163438.0
2015-12-03 14:30:00,45.67,45.87,45.59,45.83,141013.0,34.7981,34.9505,34.7371,34.92,141013.0
2015-12-03 15:00:00,45.84,45.9,45.63,45.65,210422.0,34.9276,34.9733,34.7676,34.7829,210422.0
2015-12-03 15:30:00,45.63,45.9,45.55,45.86,360227.0,34.7676,34.9733,34.7067,34.9429,360227.0
2015-12-04 09:30:00,45.49,45.87,44.6,44.82,475821.0,34.6609,34.9505,33.9828,34.1504,475821.0
2015-12-04 10:00:00,44.79,44.92,44.13,44.55,326629.0,34.1276,34.2266,33.6247,33.9447,326629.0
2015-12-04 10:30:00,44.57,44.78,44.47,44.78,212910.0,33.96,34.12,33.8838,34.12,212910.0
2015-12-04 11:00:00,44.78,44.92,44.61,44.62,107496.0,34.12,34.2266,33.9904,33.9981,107496.0
2015-12-04 11:30:00,44.63,44.77,44.49,44.55,152593.0,34.0057,34.1123,33.899,33.9447,152593.0
2015-12-04 12:00:00,44.57,44.65,44.48,44.5,144940.0,33.96,34.0209,33.8914,33.9066,144940.0
2015-12-04 12:30:00,44.49,44.51,44.25,44.37,121900.0,33.899,33.9142,33.7161,33.8076,121900.0
2015-12-04 13:00:00,44.39,44.92,44.38,44.9,58188.0,33.8228,34.2266,33.8152,34.2114,58188.0
2015-12-04 13:30:00,44.92,44.93,44.74,44.78,93030.0,34.2266,34.2343,34.0895,34.12,93030.0
2015-12-04 14:00:00,44.79,44.84,44.7,44.77,54379.0,34.1276,34.1657,34.059,34.1123,54379.0
2015-12-04 14:30:00,44.78,44.84,44.73,44.84,92567.0,34.12,34.1657,34.0819,34.1657,92567.0
2015-12-04 15:00:00,44.85,44.85,44.6,44.63,160236.0,34.1733,34.1733,33.9828,34.0057,160236.0
2015-12-04 15:30:00,44.63,44.64,44.42,44.43,626645.0,34.0057,34.0133,33.8457,33.8533,626645.0
2015-12-07 09:30:00,44.11,44.12,43.16,43.22,348597.0,33.6095,33.6171,32.8856,32.9313,348597.0
2015-12-07 10:00:00,43.2,43.24,42.67,42.7,195225.0,32.9161,32.9466,32.5123,32.5351,195225.0
2015-12-07 10:30:00,42.68,42.74,42.37,42.41,263636.0,32.5199,32.5656,32.2837,32.3142,263636.0
2015-12-07 11:00:00,42.4,42.66,42.38,42.62,238159.0,32.3065,32.5046,32.2913,32.4742,238159.0
2015-12-07 11:30:00,42.65,43.11,42.65,43.07,150285.0,32.497,32.8475,32.497,32.817,150285.0
2015-12-07 12:00:00,43.06,43.07,42.82,42.91,117397.0,32.8094,32.817,32.6266,32.6951,117397.0
2015-12-07 12:30:00,42.91,42.91,42.67,42.84,108522.0,32.6951,32.6951,32.5123,32.6418,108522.0
2015-12-07 13:00:00,42.84,43.01,42.8,42.95,116680.0,32.6418,32.7713,32.6113,32.7256,116680.0
2015-12-07 13:30:00,42.94,43.15,42.86,43.15,99636.0,32.718,32.878,32.657,32.878,99636.0
2015-12-07 14:00:00,43.14,43.25,43.01,43.05,106982.0,32.8704,32.9542,32.7713,32.8018,106982.0
2015-12-07 14:30:00,43.05,43.28,43.05,43.28,110482.0,32.8018,32.977,32.8018,32.977,110482.0
2015-12-07 15:00:00,43.27,43.29,43.12,43.17,99210.0,32.9694,32.9847,32.8551,32.8932,99210.0
2015-12-07 15:30:00,43.18,43.34,43.09,43.25,278342.0,32.9009,33.0228,32.8323,32.9542,278342.0
2015-12-08 09:30:00,42.58,43.03,41.95,42.78,274971.0,32.4437,32.7866,31.9637,32.5961,274971.0
2015-12-08 10:00:00,42.77,43.08,42.75,42.83,128910.0,32.5885,32.8247,32.5732,32.6342,128910.0
2015-12-08 10:30:00,42.82,43.28,42.73,43.19,153506.0,32.6266,32.977,32.558,32.9085,153506.0
2015-12-08 11:00:00,43.22,43.38,42.9,42.96,173502.0,32.9313,33.0532,32.6875,32.7332,173502.0
2015-12-08 11:30:00,42.95,43.13,42.92,43.0,70555.0,32.7256,32.8628,32.7027,32.7637,70555.0
2015-12-08 12:00:00,42.99,43.0,42.42,42.45,79188.0,32.7561,32.7637,32.3218,32.3446,79188.0
2015-12-08 12:30:00,42.44,42.45,42.15,42.32,74972.0,32.337,32.3446,32.116,32.2456,74972.0
2015-12-08 13:00:00,42.33,42.33,41.86,41.97,122504.0,32.2532,32.2532,31.8951,31.9789,122504.0
2015-12-08 13:30:00,41.97,42.12,41.91,41.96,131599.0,31.9789,32.0932,31.9332,31.9713,131599.0
2015-12-08 14:00:00,41.97,42.1,41.94,42.03,115512.0,31.9789,32.078,31.956,32.0246,115512.0
2015-12-08 14:30:00,42.03,42.06,41.94,41.96,141369.0,32.0246,32.0475,31.956,31.9713,141369.0
2015-12-08 15:00:00,41.95,42.02,41.83,41.86,118919.0,31.9637,32.017,31.8722,31.8951,118919.0
2015-12-08 15:30:00,41.84,42.16,41.83,42.07,404382.0,31.8798,32.1237,31.8722,32.0551,404382.0
2015-12-09 09:30:00,42.68,43.77,42.59,43.25,201629.0,32.5199,33.3504,32.4513,32.9542,201629.0
2015-12-09 10:00:00,43.29,43.39,42.94,42.96,147793.0,32.9847,33.0609,32.718,32.7332,147793.0
2015-12-09 10:30:00,42.97,43.34,42.97,43.22,106844.0,32.7408,33.0228,32.7408,32.9313,106844.0
2015-12-09 11:00:00,43.23,43.29,42.96,43.04,77107.0,32.9389,32.9847,32.7332,32.7942,77107.0
2015-12-09 11:30:00,43.06,43.23,42.97,43.02,76289.0,32.8094,32.9389,32.7408,32.7789,76289.0
2015-12-09 12:00:00,43.04,43.07,42.54,42.56,79460.0,32.7942,32.817,32.4132,32.4284,79460.0
2015-12-09 12:30:00,42.55,42.6,42.3,42.53,67003.0,32.4208,32.4589,32.2303,32.4056,67003.0
2015-12-09 13:00:00,42.51,42.92,42.47,42.85,58332.0,32.3903,32.7027,32.3599,32.6494,58332.0
2015-12-09 13:30:00,42.86,43.1,42.57,42.99,62188.0,32.657,32.8399,32.4361,32.7561,62188.0
2015-12-09 14:00:00,42.99,43.09,42.93,43.06,70663.0,32.7561,32.8323,32.7104,32.8094,70663.0
2015-12-09 14:30:00,43.08,43.22,43.04,43.09,126519.0,32.8247,32.9313,32.7942,32.8323,126519.0
2015-12-09 15:00:00,43.09,43.14,42.79,42.97,158313.0,32.8323,32.8704,32.6037,32.7408,158313.0
2015-12-09 15:30:00,42.97,43.19,42.97,43.12,415681.0,32.7408,32.9085,32.7408,32.8551,415681.0
2015-12-10 09:30:00,43.09,43.71,42.76,43.16,155444.0,32.8323,33.3047,32.5808,32.8856,155444.0
2015-12-10 10:00:00,43.24,43.34,43.03,43.05,36222.0,32.9466,33.0228,32.7866,32.8018,36222.0
2015-12-10 10:30:00,43.07,43.16,42.88,42.99,50910.0,32.817,32.8856,32.6723,32.7561,50910.0
2015-12-10 11:00:00,42.98,43.0,42.24,42.24,122103.0,32.7485,32.7637,32.1846,32.1846,122103.0
2015-12-10 11:30:00,42.23,42.46,42.2,42.37,44173.0,32.177,32.3523,32.1541,32.2837,44173.0
2015-12-10 12:00:00,42.4,42.43,42.1,42.36,77639.0,32.3065,32.3294,32.078,32.2761,77639.0
2015-12-10 12:30:00,42.35,42.5,42.28,42.44,51689.0,32.2684,32.3827,32.2151,32.337,51689.0
2015-12-10 13:00:00,42.46,42.47,42.32,42.32,43818.0,32.3523,32.3599,32.2456,32.2456,43818.0
2015-12-10 13:30:00,42.29,42.44,42.29,42.36,32869.0,32.2227,32.337,32.2227,32.2761,32869.0
2015-12-10 14:00:00,42.34,42.72,42.3,42.7,50893.0,32.2608,32.5504,32.2303,32.5351,50893.0
2015-12-10 14:30:00,42.7,42.74,42.48,42.57,94562.0,32.5351,32.5656,32.3675,32.4361,94562.0
2015-12-10 15:00:00,42.56,42.6,42.26,42.34,84875.0,32.4284,32.4589,32.1999,32.2608,84875.0
2015-12-10 15:30:00,42.34,42.35,42.16,42.21,167852.0,32.2608,32.2684,32.1237,32.1618,167852.0
2015-12-11 09:30:00,41.27,41.4,40.33,41.21,318610.0,31.4455,31.5446,30.7293,31.3998,318610.0
2015-12-11 10:00:00,41.18,41.99,41.09,41.86,327389.0,31.377,31.9941,31.3084,31.8951,327389.0
2015-12-11 10:30:00,41.86,42.34,41.72,41.77,133246.0,31.8951,32.2608,31.7884,31.8265,133246.0
2015-12-11 11:00:00,41.76,42.07,41.65,41.89,99747.0,31.8189,32.0551,31.7351,31.9179,99747.0
2015-12-11 11:30:00,41.91,42.1,41.58,41.59,100104.0,31.9332,32.078,31.6817,31.6894,100104.0
2015-12-11 12:00:00,41.58,41.59,41.3,41.43,78385.0,31.6817,31.6894,31.4684,31.5674,78385.0
2015-12-11 12:30:00,41.42,41.55,41.14,41.19,113615.0,31.5598,31.6589,31.3465,31.3846,113615.0
2015-12-11 13:00:00,41.17,41.33,40.97,40.99,94641.0,31.3693,31.4913,31.217,31.2322,94641.0
2015-12-11 13:30:00,41.01,41.22,40.93,40.98,70838.0,31.2474,31.4074,31.1865,31.2246,70838.0
2015-12-11 14:00:00,40.98,41.22,40.98,41.13,96185.0,31.2246,31.4074,31.2246,31.3389,96185.0
2015-12-11 14:30:00,41.14,41.29,41.12,41.26,65540.0,31.3465,31.4608,31.3312,31.4379,65540.0
2015-12-11 15:00:00,41.27,41.27,40.76,40.95,157305.0,31.4455,31.4455,31.0569,31.2017,157305.0
2015-12-11 15:30:00,40.94,41.18,40.78,41.1,642559.0,31.1941,31.377,31.0722,31.316,642559.0
2015-12-14 09:30:00,40.81,41.38,40.81,41.09,117044.0,31.095,31.5293,31.095,31.3084,117044.0
2015-12-14 10:00:00,41.09,41.17,40.2,40.2,206361.0,31.3084,31.3693,30.6303,30.6303,206361.0
2015-12-14 10:30:00,40.21,40.7,40.1,40.65,119374.0,30.6379,31.0112,30.5541,30.9731,119374.0
2015-12-14 11:00:00,40.64,40.67,40.21,40.28,83904.0,30.9655,30.9884,30.6379,30.6912,83904.0
2015-12-14 11:30:00,40.27,40.38,40.15,40.3,60300.0,30.6836,30.7674,30.5922,30.7064,60300.0
2015-12-14 12:00:00,40.31,40.59,40.21,40.59,96552.0,30.7141,30.9274,30.6379,30.9274,96552.0
2015-12-14 12:30:00,40.6,40.65,40.38,40.6,109801.0,30.935,30.9731,30.7674,30.935,109801.0
2015-12-14 13:00:00,40.59,40.67,40.41,40.45,54457.0,30.9274,30.9884,30.7903,30.8207,54457.0
2015-12-14 13:30:00,40.46,40.46,40.25,40.33,70245.0,30.8284,30.8284,30.6683,30.7293,70245.0
2015-12-14 14:00:00,40.32,40.37,40.08,40.12,88701.0,30.7217,30.7598,30.5388,30.5693,88701.0
2015-12-14 14:30:00,40.12,40.17,39.93,40.03,192656.0,30.5693,30.6074,30.4245,30.5007,192656.0
2015-12-14 15:00:00,40.02,40.06,39.64,39.7,194272.0,30.4931,30.5236,30.2036,30.2493,194272.0
2015-12-14 15:30:00,39.7,40.12,39.7,40.09,387258.0,30.2493,30.5693,30.2493,30.5464,387258.0
2015-12-15 09:30:00,40.35,41.15,40.19,41.09,203486.0,30.7445,31.3541,30.6226,31.3084,203486.0
2015-12-15 10:00:00,41.13,41.13,40.72,40.93,194565.0,31.3389,31.3389,31.0265,31.1865,194565.0
2015-12-15 10:30:00,40.93,41.29,40.82,41.12,136042.0,31.1865,31.4608,31.1027,31.3312,136042.0
2015-12-15 11:00:00,41.09,41.09,40.76,40.81,122094.0,31.3084,31.3084,31.0569,31.095,122094.0
2015-12-15 11:30:00,40.84,40.95,40.73,40.93,115506.0,31.1179,31.2017,31.0341,31.1865,115506.0
2015-12-15 12:00:00,40.93,41.27,40.91,41.22,71204.0,31.1865,31.4455,31.1712,31.4074,71204.0
2015-12-15 12:30:00,41.22,41.48,41.2,41.3,72957.0,31.4074,31.6055,31.3922,31.4684,72957.0
2015-12-15 13:00:00,41.33,41.38,40.93,40.94,67337.0,31.4913,31.5293,31.1865,31.1941,67337.0
2015-12-15 13:30:00,40.94,41.17,40.84,41.16,66769.0,31.1941,31.3693,31.1179,31.3617,66769.0
2015-12-15 14:00:00,41.15,41.18,40.97,40.99,80904.0,31.3541,31.377,31.217,31.2322,80904.0
2015-12-15 14:30:00,41.01,41.08,40.89,40.93,80587.0,31.2474,31.3008,31.156,31.1865,80587.0
2015-12-15 15:00:00,40.94,40.96,40.78,40.86,112030.0,31.1941,31.2093,31.0722,31.1331,112030.0
2015-12-15 15:30:00,40.85,40.98,40.74,40.81,263251.0,31.1255,31.2246,31.0417,31.095,263251.0
2015-12-16 09:30:00,41.49,42.04,41.28,41.45,212241.0,31.6132,32.0322,31.4532,31.5827,212241.0
2015-12-16 10:00:00,41.46,41.92,41.37,41.39,309282.0,31.5903,31.9408,31.5217,31.537,309282.0
2015-12-16 10:30:00,41.36,41.39,40.54,40.58,168323.0,31.5141,31.537,30.8893,30.9198,168323.0
2015-12-16 11:00:00,40.57,40.7,40.21,40.22,163923.0,30.9122,31.0112,30.6379,30.6455,163923.0
2015-12-16 11:30:00,40.22,40.35,40.16,40.27,95558.0,30.6455,30.7445,30.5998,30.6836,95558.0
2015-12-16 12:00:00,40.27,40.69,40.25,40.58,86201.0,30.6836,31.0036,30.6683,30.9198,86201.0
2015-12-16 12:30:00,40.56,40.75,40.45,40.67,65827.0,30.9046,31.0493,30.8207,30.9884,65827.0
2015-12-16 13:00:00,40.66,40.75,40.61,40.73,45526.0,30.9807,31.0493,30.9426,31.0341,45526.0
2015-12-16 13:30:00,40.74,41.15,40.68,41.15,64829.0,31.0417,31.3541,30.996,31.3541,64829.0
2015-12-16 14:00:00,41.09,41.17,40.64,40.94,72576.0,31.3084,31.3693,30.9655,31.1941,72576.0
2015-12-16 14:30:00,40.93,41.22,40.87,41.19,91281.0,31.1865,31.4074,31.1408,31.3846,91281.0
2015-12-16 15:00:00,41.18,41.24,41.03,41.16,177596.0,31.377,31.4227,31.2627,31.3617,177596.0
2015-12-16 15:30:00,41.18,41.65,41.17,41.43,454362.0,31.377,31.7351,31.3693,31.5674,454362.0
2015-12-17 09:30:00,41.31,42.05,40.53,41.65,356446.0,31.476,32.0399,30.8817,31.7351,356446.0
2015-12-17 10:00:00,41.68,41.7,40.94,41.0,196987.0,31.7579,31.7732,31.1941,31.2398,196987.0
2015-12-17 10:30:00,41.0,41.22,40.95,41.13,135939.0,31.2398,31.4074,31.2017,31.3389,135939.0
2015-12-17 11:00:00,41.12,41.44,41.05,41.41,208470.0,31.3312,31.5751,31.2779,31.5522,208470.0
2015-12-17 11:30:00,41.4,41.56,41.31,41.36,142098.0,31.5446,31.6665,31.476,31.5141,142098.0
2015-12-17 12:00:00,41.35,41.43,41.23,41.24,86114.0,31.5065,31.5674,31.4151,31.4227,86114.0
2015-12-17 12:30:00,41.25,41.25,40.96,41.17,148090.0,31.4303,31.4303,31.2093,31.3693,148090.0
2015-12-17 13:00:00,41.18,41.35,41.17,41.29,116969.0,31.377,31.5065,31.3693,31.4608,116969.0
2015-12-17 13:30:00,41.3,41.45,41.22,41.4,195198.0,31.4684,31.5827,31.4074,31.5446,195198.0
2015-12-17 14:00:00,41.4,41.55,41.36,41.5,228213.0,31.5446,31.6589,31.5141,31.6208,228213.0
2015-12-17 14:30:00,41.5,41.5,41.29,41.43,106085.0,31.6208,31.6208,31.4608,31.5674,106085.0
2015-12-17 15:00:00,41.43,41.54,41.28,41.54,168520.0,31.5674,31.6513,31.4532,31.6513,168520.0
2015-12-17 15:30:00,41.54,41.65,41.22,41.23,434598.0,31.6513,31.7351,31.4074,31.4151,434598.0
2015-12-18 09:30:00,41.11,43.0,41.08,42.76,401240.0,31.3236,32.7637,31.3008,32.5808,401240.0
2015-12-18 10:00:00,42.71,42.92,42.24,42.56,213404.0,32.5427,32.7027,32.1846,32.4284,213404.0
2015-12-18 10:30:00,42.55,42.63,42.34,42.51,196507.0,32.4208,32.4818,32.2608,32.3903,196507.0
2015-12-18 11:00:00,42.5,42.8,42.42,42.5,146350.0,32.3827,32.6113,32.3218,32.3827,146350.0
2015-12-18 11:30:00,42.51,42.6,42.35,42.35,148751.0,32.3903,32.4589,32.2684,32.2684,148751.0
2015-12-18 12:00:00,42.35,42.37,42.03,42.06,170814.0,32.2684,32.2837,32.0246,32.0475,170814.0
2015-12-18 12:30:00,42.05,42.06,41.8,41.81,80378.0,32.0399,32.0475,31.8494,31.857,80378.0
2015-12-18 13:00:00,41.82,41.84,41.52,41.58,126618.0,31.8646,31.8798,31.636,31.6817,126618.0
2015-12-18 13:30:00,41.57,41.85,41.56,41.64,134868.0,31.6741,31.8875,31.6665,31.7275,134868.0
2015-12-18 14:00:00,41.65,41.88,41.65,41.82,137066.0,31.7351,31.9103,31.7351,31.8646,137066.0
2015-12-18 14:30:00,41.81,41.81,41.62,41.66,152825.0,31.857,31.857,31.7122,31.7427,152825.0
2015-12-18 15:00:00,41.66,41.82,41.59,41.72,221598.0,31.7427,31.8646,31.6894,31.7884,221598.0
2015-12-18 15:30:00,41.72,41.92,41.6,41.61,576857.0,31.7884,31.9408,31.697,31.7046,576857.0
2015-12-21 09:30:00,41.76,43.79,41.2,41.58,356142.0,31.8189,33.3656,31.3922,31.6817,356142.0
2015-12-21 10:00:00,41.58,42.1,41.27,41.84,183589.0,31.6817,32.078,31.4455,31.8798,183589.0
2015-12-21 10:30:00,41.86,41.92,41.52,41.6,104561.0,31.8951,31.9408,31.636,31.697,104561.0
2015-12-21 11:00:00,41.58,41.63,41.35,41.42,93343.0,31.6817,31.7198,31.5065,31.5598,93343.0
2015-12-21 11:30:00,41.43,41.49,41.3,41.38,143622.0,31.5674,31.6132,31.4684,31.5293,143622.0
2015-12-21 12:00:00,41.39,41.71,41.35,41.62,84181.0,31.537,31.7808,31.5065,31.7122,84181.0
2015-12-21 12:30:00,41.61,41.79,41.59,41.66,83273.0,31.7046,31.8417,31.6894,31.7427,83273.0
2015-12-21 13:00:00,41.66,41.79,41.55,41.74,70672.0,31.7427,31.8417,31.6589,31.8036,70672.0
2015-12-21 13:30:00,41.75,41.78,41.64,41.77,133810.0,31.8113,31.8341,31.7275,31.8265,133810.0
2015-12-21 14:00:00,41.78,41.83,41.51,41.52,83188.0,31.8341,31.8722,31.6284,31.636,83188.0
2015-12-21 14:30:00,41.5,41.67,41.44,41.54,76992.0,31.6208,31.7503,31.5751,31.6513,76992.0
2015-12-21 15:00:00,41.54,41.54,41.35,41.41,136096.0,31.6513,31.6513,31.5065,31.5522,136096.0
2015-12-21 15:30:00,41.4,41.45,41.11,41.31,653687.0,31.5446,31.5827,31.3236,31.476,653687.0
2015-12-22 09:30:00,41.34,41.49,40.97,41.08,142863.0,31.4989,31.6132,31.217,31.3008,142863.0
2015-12-22 10:00:00,41.08,41.93,41.07,41.73,101566.0,31.3008,31.9484,31.2931,31.796,101566.0
2015-12-22 10:30:00,41.72,41.99,41.6,41.96,71922.0,31.7884,31.9941,31.697,31.9713,71922.0
2015-12-22 11:00:00,41.96,42.13,41.91,42.08,83403.0,31.9713,32.1008,31.9332,32.0627,83403.0
2015-12-22 11:30:00,42.07,42.29,42.06,42.29,62177.0,32.0551,32.2227,32.0475,32.2227,62177.0
2015-12-22 12:00:00,42.29,42.33,42.04,42.08,110751.0,32.2227,32.2532,32.0322,32.0627,110751.0
2015-12-22 12:30:00,42.1,42.28,42.07,42.28,90739.0,32.078,32.2151,32.0551,32.2151,90739.0
2015-12-22 13:00:00,42.28,42.64,42.27,42.54,77087.0,32.2151,32.4894,32.2075,32.4132,77087.0
2015-12-22 13:30:00,42.54,42.75,42.46,42.66,115395.0,32.4132,32.5732,32.3523,32.5046,115395.0
2015-12-22 14:00:00,42.67,42.82,42.64,42.76,109929.0,32.5123,32.6266,32.4894,32.5808,109929.0
2015-12-22 14:30:00,42.76,42.79,42.7,42.77,129552.0,32.5808,32.6037,32.5351,32.5885,129552.0
2015-12-22 15:00:00,42.77,43.03,42.77,42.89,150061.0,32.5885,32.7866,32.5885,32.6799,150061.0
2015-12-22 15:30:00,42.88,42.92,42.63,42.75,453244.0,32.6723,32.7027,32.4818,32.5732,453244.0
2015-12-23 09:30:00,42.95,43.84,42.73,43.68,242941.0,32.7256,33.4037,32.558,33.2818,242941.0
2015-12-23 10:00:00,43.7,43.72,43.5,43.57,139679.0,33.2971,33.3123,33.1447,33.198,139679.0
2015-12-23 10:30:00,43.61,43.98,43.57,43.91,112954.0,33.2285,33.5104,33.198,33.4571,112954.0
2015-12-23 11:00:00,43.89,44.16,43.62,44.01,185199.0,33.4418,33.6476,33.2361,33.5333,185199.0
2015-12-23 11:30:00,44.03,44.47,44.03,44.41,132809.0,33.5485,33.8838,33.5485,33.838,132809.0
2015-12-23 12:00:00,44.4,44.6,44.26,44.28,108180.0,33.8304,33.9828,33.7238,33.739,108180.0
2015-12-23 12:30:00,44.29,44.49,44.15,44.38,106488.0,33.7466,33.899,33.6399,33.8152,106488.0
2015-12-23 13:00:00,44.37,44.51,44.21,44.5,79921.0,33.8076,33.9142,33.6857,33.9066,79921.0
2015-12-23 13:30:00,44.49,44.5,44.22,44.29,57928.0,33.899,33.9066,33.6933,33.7466,57928.0
2015-12-23 14:00:00,44.28,44.3,44.02,44.17,104309.0,33.739,33.7542,33.5409,33.6552,104309.0
2015-12-23 14:30:00,44.17,44.37,44.14,44.23,124883.0,33.6552,33.8076,33.6323,33.7009,124883.0
2015-12-23 15:00:00,44.22,44.54,44.22,44.32,170610.0,33.6933,33.9371,33.6933,33.7695,170610.0
2015-12-23 15:30:00,44.32,44.36,44.14,44.17,408224.0,33.7695,33.7999,33.6323,33.6552,408224.0
2015-12-24 09:30:00,44.09,44.36,43.64,43.89,222625.0,33.5942,33.7999,33.2513,33.4418,222625.0
2015-12-24 10:00:00,43.89,43.89,43.51,43.66,292682.0,33.4418,33.4418,33.1523,33.2666,292682.0
2015-12-24 10:30:00,43.62,43.88,43.57,43.75,353449.0,33.2361,33.4342,33.198,33.3352,353449.0
2015-12-24 11:00:00,43.75,43.76,43.5,43.55,177325.0,33.3352,33.3428,33.1447,33.1828,177325.0
2015-12-24 11:30:00,43.56,43.65,43.43,43.43,117039.0,33.1904,33.259,33.0913,33.0913,117039.0
2015-12-24 12:00:00,43.41,43.41,43.2,43.28,111084.0,33.0761,33.0761,32.9161,32.977,111084.0
2015-12-24 12:30:00,43.27,43.35,43.2,43.25,145285.0,32.9694,33.0304,32.9161,32.9542,145285.0
2015-12-28 09:30:00,43.04,43.41,42.77,42.77,102334.0,32.7942,33.0761,32.5885,32.5885,102334.0
2015-12-28 10:00:00,42.82,43.02,42.74,42.94,88937.0,32.6266,32.7789,32.5656,32.718,88937.0
2015-12-28 10:30:00,42.95,43.01,42.6,42.74,68317.0,32.7256,32.7713,32.4589,32.5656,68317.0
2015-12-28 11:00:00,42.69,42.76,42.6,42.68,58736.0,32.5275,32.5808,32.4589,32.5199,58736.0
2015-12-28 11:30:00,42.66,42.77,42.63,42.64,72517.0,32.5046,32.5885,32.4818,32.4894,72517.0
2015-12-28 12:00:00,42.64,42.69,42.59,42.63,60148.0,32.4894,32.5275,32.4513,32.4818,60148.0
2015-12-28 12:30:00,42.63,42.63,42.4,42.46,53467.0,32.4818,32.4818,32.3065,32.3523,53467.0
2015-12-28 13:00:00,42.45,42.53,42.31,42.37,55323.0,32.3446,32.4056,32.238,32.2837,55323.0
2015-12-28 13:30:00,42.38,42.51,42.28,42.28,65391.0,32.2913,32.3903,32.2151,32.2151,65391.0
2015-12-28 14:00:00,42.3,42.34,42.09,42.14,69435.0,32.2303,32.2608,32.0703,32.1084,69435.0
2015-12-28 14:30:00,42.13,42.23,42.09,42.18,73834.0,32.1008,32.177,32.0703,32.1389,73834.0
2015-12-28 15:00:00,42.19,42.24,42.11,42.21,86665.0,32.1465,32.1846,32.0856,32.1618,86665.0
2015-12-28 15:30:00,42.22,42.24,42.12,42.23,236710.0,32.1694,32.1846,32.0932,32.177,236710.0
2015-12-29 09:30:00,42.38,42.7,42.05,42.5,112145.0,32.2913,32.5351,32.0399,32.3827,112145.0
2015-12-29 10:00:00,42.51,42.57,42.16,42.37,82981.0,32.3903,32.4361,32.1237,32.2837,82981.0
2015-12-29 10:30:00,42.39,42.54,42.24,42.24,145304.0,32.2989,32.4132,32.1846,32.1846,145304.0
2015-12-29 11:00:00,42.24,42.46,42.16,42.38,88297.0,32.1846,32.3523,32.1237,32.2913,88297.0
2015-12-29 11:30:00,42.42,42.55,42.36,42.55,72345.0,32.3218,32.4208,32.2761,32.4208,72345.0
2015-12-29 12:00:00,42.55,42.69,42.47,42.53,56326.0,32.4208,32.5275,32.3599,32.4056,56326.0
2015-12-29 12:30:00,42.51,42.59,42.42,42.44,39224.0,32.3903,32.4513,32.3218,32.337,39224.0
2015-12-29 13:00:00,42.43,42.7,42.41,42.7,150459.0,32.3294,32.5351,32.3142,32.5351,150459.0
2015-12-29 13:30:00,42.7,42.95,42.69,42.93,61437.0,32.5351,32.7256,32.5275,32.7104,61437.0
2015-12-29 14:00:00,42.93,42.99,42.74,42.75,165631.0,32.7104,32.7561,32.5656,32.5732,165631.0
2015-12-29 14:30:00,42.74,42.75,42.6,42.68,40934.0,32.5656,32.5732,32.4589,32.5199,40934.0
2015-12-29 15:00:00,42.69,42.76,42.62,42.67,81584.0,32.5275,32.5808,32.4742,32.5123,81584.0
2015-12-29 15:30:00,42.67,42.7,42.6,42.62,252303.0,32.5123,32.5351,32.4589,32.4742,252303.0
2015-12-30 09:30:00,42.39,42.58,42.14,42.22,102876.0,32.2989,32.4437,32.1084,32.1694,102876.0
2015-12-30 10:00:00,42.29,42.42,41.9,41.9,99668.0,32.2227,32.3218,31.9256,31.9256,99668.0
2015-12-30 10:30:00,41.9,42.03,41.86,41.96,64019.0,31.9256,32.0246,31.8951,31.9713,64019.0
2015-12-30 11:00:00,41.97,41.99,41.61,41.67,94496.0,31.9789,31.9941,31.7046,31.7503,94496.0
2015-12-30 11:30:00,41.68,41.73,41.26,41.53,137135.0,31.7579,31.796,31.4379,31.6436,137135.0
2015-12-30 12:00:00,41.54,41.59,41.34,41.47,83020.0,31.6513,31.6894,31.4989,31.5979,83020.0
2015-12-30 12:30:00,41.47,41.49,41.16,41.26,102488.0,31.5979,31.6132,31.3617,31.4379,102488.0
2015-12-30 13:00:00,41.25,41.31,41.05,41.14,51255.0,31.4303,31.476,31.2779,31.3465,51255.0
2015-12-30 13:30:00,41.14,41.26,41.14,41.21,70006.0,31.3465,31.4379,31.3465,31.3998,70006.0
2015-12-30 14:00:00,41.2,41.28,41.16,41.25,62058.0,31.3922,31.4532,31.3617,31.4303,62058.0
2015-12-30 14:30:00,41.25,41.29,41.23,41.29,61118.0,31.4303,31.4608,31.4151,31.4608,61118.0
2015-12-30 15:00:00,41.29,41.36,41.28,41.34,84430.0,31.4608,31.5141,31.4532,31.4989,84430.0
2015-12-30 15:30:00,41.33,41.33,41.13,41.16,228403.0,31.4913,31.4913,31.3389,31.3617,228403.0
2015-12-31 09:30:00,40.75,41.29,40.5,40.95,148174.0,31.0493,31.4608,30.8588,31.2017,148174.0
2015-12-31 10:00:00,40.96,41.11,40.93,40.98,141332.0,31.2093,31.3236,31.1865,31.2246,141332.0
2015-12-31 10:30:00,40.98,41.03,40.59,40.81,88054.0,31.2246,31.2627,30.9274,31.095,88054.0
2015-12-31 11:00:00,40.84,40.89,40.62,40.71,108774.0,31.1179,31.156,30.9503,31.0188,108774.0
2015-12-31 11:30:00,40.69,40.84,40.65,40.67,140820.0,31.0036,31.1179,30.9731,30.9884,140820.0
2015-12-31 12:00:00,40.69,41.04,40.61,40.93,74351.0,31.0036,31.2703,30.9426,31.1865,74351.0
2015-12-31 12:30:00,40.92,40.94,40.76,40.77,69027.0,31.1789,31.1941,31.0569,31.0646,69027.0
2015-12-31 13:00:00,40.79,40.82,40.67,40.71,53117.0,31.0798,31.1027,30.9884,31.0188,53117.0
2015-12-31 13:30:00,40.74,40.85,40.7,40.81,71001.0,31.0417,31.1255,31.0112,31.095,71001.0
2015-12-31 14:00:00,40.8,40.83,40.67,40.67,77936.0,31.0874,31.1103,30.9884,30.9884,77936.0
2015-12-31 14:30:00,40.66,40.66,40.51,40.57,111082.0,30.9807,30.9807,30.8665,30.9122,111082.0
2015-12-31 15:00:00,40.57,40.67,40.47,40.62,107277.0,30.9122,30.9884,30.836,30.9503,107277.0
2015-12-31 15:30:00,40.62,40.9,40.59,40.8,415129.0,30.9503,31.1636,30.9274,31.0874,415129.0
2016-01-04 09:30:00,40.06,40.7,39.85,40.11,437461.0,30.5236,31.0112,30.3636,30.5617,437461.0
2016-01-04 10:00:00,40.11,40.57,39.91,40.06,276526.0,30.5617,30.9122,30.4093,30.5236,276526.0
2016-01-04 10:30:00,40.09,40.19,39.86,39.94,204213.0,30.5464,30.6226,30.3712,30.4321,204213.0
2016-01-04 11:00:00,39.94,40.1,39.85,40.05,199865.0,30.4321,30.5541,30.3636,30.516,199865.0
2016-01-04 11:30:00,40.05,40.13,39.88,40.0,137561.0,30.516,30.5769,30.3864,30.4779,137561.0
2016-01-04 12:00:00,39.99,40.05,39.83,39.95,65836.0,30.4702,30.516,30.3483,30.4398,65836.0
2016-01-04 12:30:00,39.93,40.11,39.89,40.09,242546.0,30.4245,30.5617,30.394,30.5464,242546.0
2016-01-04 13:00:00,40.1,40.63,40.08,40.49,160996.0,30.5541,30.9579,30.5388,30.8512,160996.0
2016-01-04 13:30:00,40.51,40.95,40.5,40.79,122256.0,30.8665,31.2017,30.8588,31.0798,122256.0
2016-01-04 14:00:00,40.8,40.81,40.52,40.55,142517.0,31.0874,31.095,30.8741,30.8969,142517.0
2016-01-04 14:30:00,40.56,40.56,40.37,40.42,69232.0,30.9046,30.9046,30.7598,30.7979,69232.0
2016-01-04 15:00:00,40.41,40.46,40.27,40.31,123860.0,30.7903,30.8284,30.6836,30.7141,123860.0
2016-01-04 15:30:00,40.32,40.61,40.29,40.5,474161.0,30.7217,30.9426,30.6988,30.8588,474161.0
2016-01-05 09:30:00,40.38,40.66,39.5,39.74,253815.0,30.7674,30.9807,30.0969,30.2798,253815.0
2016-01-05 10:00:00,39.74,40.03,39.53,39.85,182686.0,30.2798,30.5007,30.1197,30.3636,182686.0
2016-01-05 10:30:00,39.83,39.85,39.57,39.81,83176.0,30.3483,30.3636,30.1502,30.3331,83176.0
2016-01-05 11:00:00,39.81,39.94,39.62,39.7,115095.0,30.3331,30.4321,30.1883,30.2493,115095.0
2016-01-05 11:30:00,39.7,39.81,39.62,39.74,120389.0,30.2493,30.3331,30.1883,30.2798,120389.0
2016-01-05 12:00:00,39.74,39.76,39.61,39.69,117995.0,30.2798,30.295,30.1807,30.2417,117995.0
2016-01-05 12:30:00,39.67,39.71,39.37,39.53,121782.0,30.2264,30.2569,29.9978,30.1197,121782.0
2016-01-05 13:00:00,39.54,39.56,39.38,39.46,139220.0,30.1274,30.1426,30.0055,30.0664,139220.0
2016-01-05 13:30:00,39.45,39.56,39.17,39.18,224905.0,30.0588,30.1426,29.8454,29.8531,224905.0
2016-01-05 14:00:00,39.18,39.33,39.18,39.22,174869.0,29.8531,29.9674,29.8531,29.8835,174869.0
2016-01-05 14:30:00,39.21,39.3,39.15,39.22,176091.0,29.8759,29.9445,29.8302,29.8835,176091.0
2016-01-05 15:00:00,39.21,39.33,39.18,39.29,137901.0,29.8759,29.9674,29.8531,29.9369,137901.0
2016-01-05 15:30:00,39.29,39.32,39.18,39.24,302241.0,29.9369,29.9597,29.8531,29.8988,302241.0
2016-01-06 09:30:00,38.65,38.71,36.83,37.67,613927.0,29.4492,29.495,28.0625,28.7025,613927.0
2016-01-06 10:00:00,37.67,38.19,37.0,37.98,557815.0,28.7025,29.0987,28.192,28.9387,557815.0
2016-01-06 10:30:00,37.91,37.92,36.94,37.03,153025.0,28.8854,28.893,28.1463,28.2149,153025.0
2016-01-06 11:00:00,37.03,37.24,36.86,36.97,227601.0,28.2149,28.3749,28.0854,28.1692,227601.0
2016-01-06 11:30:00,36.98,37.0,36.17,36.25,339200.0,28.1768,28.192,27.5596,27.6206,339200.0
2016-01-06 12:00:00,36.26,36.36,35.93,36.23,360768.0,27.6282,27.7044,27.3767,27.6053,360768.0
2016-01-06 12:30:00,36.22,36.28,35.8,35.82,172304.0,27.5977,27.6434,27.2777,27.2929,172304.0
2016-01-06 13:00:00,35.82,36.0,35.71,35.91,183908.0,27.2929,27.4301,27.2091,27.3615,183908.0
2016-01-06 13:30:00,35.92,36.05,35.8,35.8,161553.0,27.3691,27.4682,27.2777,27.2777,161553.0
2016-01-06 14:00:00,35.81,36.01,35.78,35.91,266752.0,27.2853,27.4377,27.2624,27.3615,266752.0
2016-01-06 14:30:00,35.89,35.93,35.3,35.31,330340.0,27.3463,27.3767,26.8967,26.9043,330340.0
2016-01-06 15:00:00,35.31,35.5,35.26,35.48,234637.0,26.9043,27.0491,26.8662,27.0339,234637.0
2016-01-06 15:30:00,35.49,35.9,35.49,35.84,486577.0,27.0415,27.3539,27.0415,27.3082,486577.0
2016-01-07 09:30:00,35.31,36.66,35.0,36.49,468659.0,26.9043,27.933,26.6681,27.8034,468659.0
2016-01-07 10:00:00,36.47,36.48,35.79,35.89,228581.0,27.7882,27.7958,27.2701,27.3463,228581.0
2016-01-07 10:30:00,35.89,36.13,35.76,35.95,212333.0,27.3463,27.5291,27.2472,27.392,212333.0
2016-01-07 11:00:00,35.94,36.08,35.0,35.3,604936.0,27.3844,27.491,26.6681,26.8967,604936.0
2016-01-07 11:30:00,35.3,35.34,35.0,35.01,235031.0,26.8967,26.9272,26.6681,26.6757,235031.0
2016-01-07 12:00:00,35.02,35.07,34.87,34.96,221425.0,26.6834,26.7215,26.5691,26.6377,221425.0
2016-01-07 12:30:00,34.95,34.99,34.77,34.89,183611.0,26.63,26.6605,26.4929,26.5843,183611.0
2016-01-07 13:00:00,34.89,35.02,34.85,34.88,220763.0,26.5843,26.6834,26.5538,26.5767,220763.0
2016-01-07 13:30:00,34.88,34.9,34.51,34.51,169417.0,26.5767,26.5919,26.2948,26.2948,169417.0
2016-01-07 14:00:00,34.51,34.58,34.3,34.32,173722.0,26.2948,26.3481,26.1348,26.15,173722.0
2016-01-07 14:30:00,34.31,34.35,34.18,34.19,209871.0,26.1424,26.1729,26.0433,26.051,209871.0
2016-01-07 15:00:00,34.19,34.19,33.69,33.82,503457.0,26.051,26.051,25.67,25.769,503457.0
2016-01-07 15:30:00,33.81,34.48,33.79,34.14,924102.0,25.7614,26.2719,25.7462,26.0129,924102.0
2016-01-08 09:30:00,34.4,35.0,34.28,34.9,344429.0,26.211,26.6681,26.1195,26.5919,344429.0
2016-01-08 10:00:00,34.88,35.1,34.75,34.86,335545.0,26.5767,26.7443,26.4776,26.5615,335545.0
2016-01-08 10:30:00,34.85,34.99,34.8,34.92,131186.0,26.5538,26.6605,26.5157,26.6072,131186.0
2016-01-08 11:00:00,34.92,35.05,34.6,34.61,195677.0,26.6072,26.7062,26.3634,26.371,195677.0
2016-01-08 11:30:00,34.63,34.63,34.19,34.35,226862.0,26.3862,26.3862,26.051,26.1729,226862.0
2016-01-08 12:00:00,34.36,34.49,34.25,34.4,128328.0,26.1805,26.2795,26.0967,26.211,128328.0
2016-01-08 12:30:00,34.38,34.39,34.09,34.16,191906.0,26.1957,26.2033,25.9748,26.0281,191906.0
2016-01-08 13:00:00,34.15,34.29,34.09,34.18,269098.0,26.0205,26.1271,25.9748,26.0433,269098.0
2016-01-08 13:30:00,34.18,34.26,34.16,34.19,215722.0,26.0433,26.1043,26.0281,26.051,215722.0
2016-01-08 14:00:00,34.19,34.32,34.18,34.23,168015.0,26.051,26.15,26.0433,26.0814,168015.0
2016-01-08 14:30:00,34.23,34.27,34.15,34.19,144483.0,26.0814,26.1119,26.0205,26.051,144483.0
2016-01-08 15:00:00,34.18,34.23,33.94,33.96,300896.0,26.0433,26.0814,25.8605,25.8757,300896.0
2016-01-08 15:30:00,33.95,33.96,33.71,33.82,812062.0,25.8681,25.8757,25.6852,25.769,812062.0
2016-01-11 09:30:00,34.01,34.07,32.85,33.0,313114.0,25.9138,25.9595,25.0299,25.1442,313114.0
2016-01-11 10:00:00,32.94,33.04,32.55,32.85,243630.0,25.0985,25.1747,24.8014,25.0299,243630.0
2016-01-11 10:30:00,32.86,33.16,32.45,32.59,370847.0,25.0376,25.2661,24.7252,24.8318,370847.0
2016-01-11 11:00:00,32.59,33.11,32.48,33.08,218248.0,24.8318,25.2281,24.748,25.2052,218248.0
2016-01-11 11:30:00,33.06,33.1,32.82,32.95,199030.0,25.19,25.2204,25.0071,25.1061,199030.0
2016-01-11 12:00:00,32.96,33.06,32.66,32.69,165316.0,25.1138,25.19,24.8852,24.908,165316.0
2016-01-11 12:30:00,32.68,33.02,32.65,32.95,127548.0,24.9004,25.1595,24.8776,25.1061,127548.0
2016-01-11 13:00:00,32.95,32.97,32.73,32.87,149420.0,25.1061,25.1214,24.9385,25.0452,149420.0
2016-01-11 13:30:00,32.87,32.92,32.75,32.77,200347.0,25.0452,25.0833,24.9537,24.969,200347.0
2016-01-11 14:00:00,32.78,32.86,32.57,32.67,253628.0,24.9766,25.0376,24.8166,24.8928,253628.0
2016-01-11 14:30:00,32.68,32.87,32.59,32.66,231577.0,24.9004,25.0452,24.8318,24.8852,231577.0
2016-01-11 15:00:00,32.67,32.71,32.26,32.51,249737.0,24.8928,24.9233,24.5804,24.7709,249737.0
2016-01-11 15:30:00,32.51,32.67,32.41,32.43,491973.0,24.7709,24.8928,24.6947,24.7099,491973.0
2016-01-12 09:30:00,33.13,33.38,32.75,32.87,412108.0,25.2433,25.4338,24.9537,25.0452,412108.0
2016-01-12 10:00:00,32.88,32.96,32.21,32.32,178129.0,25.0528,25.1138,24.5423,24.6261,178129.0
2016-01-12 10:30:00,32.31,32.5,31.91,32.03,269229.0,24.6185,24.7633,24.3137,24.4051,269229.0
2016-01-12 11:00:00,32.03,32.24,31.72,31.73,192236.0,24.4051,24.5652,24.1689,24.1766,192236.0
2016-01-12 11:30:00,31.72,32.08,31.68,32.07,469477.0,24.1689,24.4432,24.1385,24.4356,469477.0
2016-01-12 12:00:00,32.04,32.33,32.01,32.07,313315.0,24.4128,24.6337,24.3899,24.4356,313315.0
2016-01-12 12:30:00,32.08,32.11,31.7,31.81,381994.0,24.4432,24.4661,24.1537,24.2375,381994.0
2016-01-12 13:00:00,31.81,31.99,31.75,31.89,174173.0,24.2375,24.3747,24.1918,24.2985,174173.0
2016-01-12 13:30:00,31.9,32.23,31.9,32.1,258171.0,24.3061,24.5575,24.3061,24.4585,258171.0
2016-01-12 14:00:00,32.1,32.34,32.04,32.27,187874.0,24.4585,24.6414,24.4128,24.588,187874.0
2016-01-12 14:30:00,32.26,32.43,32.25,32.42,149901.0,24.5804,24.7099,24.5728,24.7023,149901.0
2016-01-12 15:00:00,32.42,32.75,32.3,32.69,328802.0,24.7023,24.9537,24.6109,24.908,328802.0
2016-01-12 15:30:00,32.68,32.76,32.51,32.55,505001.0,24.9004,24.9614,24.7709,24.8014,505001.0
2016-01-13 09:30:00,32.87,33.41,32.74,32.99,293187.0,25.0452,25.4566,24.9461,25.1366,293187.0
2016-01-13 10:00:00,32.99,33.14,32.88,33.05,391362.0,25.1366,25.2509,25.0528,25.1823,391362.0
2016-01-13 10:30:00,33.03,33.26,32.6,33.23,301565.0,25.1671,25.3423,24.8395,25.3195,301565.0
2016-01-13 11:00:00,33.22,33.25,32.73,32.76,436334.0,25.3119,25.3347,24.9385,24.9614,436334.0
2016-01-13 11:30:00,32.75,32.84,32.39,32.42,205370.0,24.9537,25.0223,24.6794,24.7023,205370.0
2016-01-13 12:00:00,32.44,32.53,32.26,32.31,235692.0,24.7175,24.7861,24.5804,24.6185,235692.0
2016-01-13 12:30:00,32.31,32.32,31.74,31.8,240968.0,24.6185,24.6261,24.1842,24.2299,240968.0
2016-01-13 13:00:00,31.82,32.25,31.75,32.13,304820.0,24.2451,24.5728,24.1918,24.4813,304820.0
2016-01-13 13:30:00,32.14,32.24,31.95,32.14,273875.0,24.489,24.5652,24.3442,24.489,273875.0
2016-01-13 14:00:00,32.14,32.21,31.78,31.98,368123.0,24.489,24.5423,24.2147,24.3671,368123.0
2016-01-13 14:30:00,31.97,32.04,31.62,32.01,356841.0,24.3594,24.4128,24.0928,24.3899,356841.0
2016-01-13 15:00:00,32.0,32.04,31.74,31.92,357010.0,24.3823,24.4128,24.1842,24.3213,357010.0
2016-01-13 15:30:00,31.92,31.96,31.56,31.75,822211.0,24.3213,24.3518,24.047,24.1918,822211.0
2016-01-14 09:30:00,31.97,31.97,31.27,31.27,183170.0,24.3594,24.3594,23.8261,23.8261,183170.0
2016-01-14 10:00:00,31.3,32.38,31.17,32.38,332153.0,23.8489,24.6718,23.7499,24.6718,332153.0
2016-01-14 10:30:00,32.37,33.15,32.34,32.83,234634.0,24.6642,25.2585,24.6414,25.0147,234634.0
2016-01-14 11:00:00,32.84,32.94,32.25,32.33,187932.0,25.0223,25.0985,24.5728,24.6337,187932.0
2016-01-14 11:30:00,32.33,32.4,32.16,32.39,116722.0,24.6337,24.6871,24.5042,24.6794,116722.0
2016-01-14 12:00:00,32.4,32.42,32.23,32.35,96065.0,24.6871,24.7023,24.5575,24.649,96065.0
2016-01-14 12:30:00,32.38,32.5,32.31,32.31,151251.0,24.6718,24.7633,24.6185,24.6185,151251.0
2016-01-14 13:00:00,32.31,32.72,32.29,32.67,174852.0,24.6185,24.9309,24.6033,24.8928,174852.0
2016-01-14 13:30:00,32.67,32.77,32.64,32.7,266990.0,24.8928,24.969,24.8699,24.9157,266990.0
2016-01-14 14:00:00,32.7,33.01,32.64,32.85,217674.0,24.9157,25.1519,24.8699,25.0299,217674.0
2016-01-14 14:30:00,32.86,33.09,32.81,32.98,350870.0,25.0376,25.2128,24.9995,25.129,350870.0
2016-01-14 15:00:00,32.99,33.01,32.82,32.84,411915.0,25.1366,25.1519,25.0071,25.0223,411915.0
2016-01-14 15:30:00,32.83,32.84,32.51,32.6,663473.0,25.0147,25.0223,24.7709,24.8395,663473.0
2016-01-15 09:30:00,31.63,32.46,31.63,32.0,367484.0,24.1004,24.7328,24.1004,24.3823,367484.0
2016-01-15 10:00:00,31.99,32.02,31.5,31.67,185884.0,24.3747,24.3975,24.0013,24.1308,185884.0
2016-01-15 10:30:00,31.67,31.91,31.38,31.39,190269.0,24.1308,24.3137,23.9099,23.9175,190269.0
2016-01-15 11:00:00,31.38,31.49,30.92,31.08,223012.0,23.9099,23.9937,23.5594,23.6813,223012.0
2016-01-15 11:30:00,31.05,31.25,30.97,31.1,390661.0,23.6584,23.8108,23.5975,23.6965,390661.0
2016-01-15 12:00:00,31.1,31.34,31.09,31.25,265188.0,23.6965,23.8794,23.6889,23.8108,265188.0
2016-01-15 12:30:00,31.24,31.56,31.15,31.56,229021.0,23.8032,24.047,23.7346,24.047,229021.0
2016-01-15 13:00:00,31.55,31.8,31.37,31.76,201256.0,24.0394,24.2299,23.9023,24.1994,201256.0
2016-01-15 13:30:00,31.77,31.86,31.57,31.78,289137.0,24.207,24.2756,24.0547,24.2147,289137.0
2016-01-15 14:00:00,31.78,31.92,31.58,31.6,168569.0,24.2147,24.3213,24.0623,24.0775,168569.0
2016-01-15 14:30:00,31.59,31.98,31.55,31.96,161508.0,24.0699,24.3671,24.0394,24.3518,161508.0
2016-01-15 15:00:00,31.97,32.02,31.55,31.59,420790.0,24.3594,24.3975,24.0394,24.0699,420790.0
2016-01-15 15:30:00,31.58,31.75,31.39,31.56,859271.0,24.0623,24.1918,23.9175,24.047,859271.0
2016-01-19 09:30:00,32.04,32.14,30.61,31.23,296189.0,24.4128,24.489,23.3232,23.7956,296189.0
2016-01-19 10:00:00,31.23,31.82,31.07,31.81,173103.0,23.7956,24.2451,23.6737,24.2375,173103.0
2016-01-19 10:30:00,31.8,31.85,31.15,31.21,168827.0,24.2299,24.268,23.7346,23.7804,168827.0
2016-01-19 11:00:00,31.19,31.45,30.98,31.17,328358.0,23.7651,23.9632,23.6051,23.7499,328358.0
2016-01-19 11:30:00,31.16,31.18,30.69,30.73,132890.0,23.7423,23.7575,23.3841,23.4146,132890.0
2016-01-19 12:00:00,30.73,30.8,30.54,30.7,171887.0,23.4146,23.468,23.2698,23.3918,171887.0
2016-01-19 12:30:00,30.7,30.72,30.47,30.69,165950.0,23.3918,23.407,23.2165,23.3841,165950.0
2016-01-19 13:00:00,30.68,30.81,30.56,30.57,135959.0,23.3765,23.4756,23.2851,23.2927,135959.0
2016-01-19 13:30:00,30.56,30.64,30.36,30.38,145635.0,23.2851,23.346,23.1327,23.1479,145635.0
2016-01-19 14:00:00,30.36,30.45,30.08,30.09,229269.0,23.1327,23.2013,22.9194,22.927,229269.0
2016-01-19 14:30:00,30.11,30.16,29.88,30.05,271676.0,22.9422,22.9803,22.767,22.8965,271676.0
2016-01-19 15:00:00,30.04,30.28,30.0,30.28,339729.0,22.8889,23.0717,22.8584,23.0717,339729.0
2016-01-19 15:30:00,30.28,30.37,30.15,30.25,723768.0,23.0717,23.1403,22.9727,23.0489,723768.0
2016-01-20 09:30:00,29.88,29.88,28.0,28.06,656182.0,22.767,22.767,21.3345,21.3802,656182.0
2016-01-20 10:00:00,28.06,28.29,27.81,27.96,623264.0,21.3802,21.5555,21.1897,21.304,623264.0
2016-01-20 10:30:00,27.95,28.02,27.51,27.56,681663.0,21.2964,21.3497,20.9611,20.9992,681663.0
2016-01-20 11:00:00,27.56,27.7,27.18,27.31,648179.0,20.9992,21.1059,20.7097,20.8088,648179.0
2016-01-20 11:30:00,27.31,27.44,26.89,27.4,690201.0,20.8088,20.9078,20.4887,20.8773,690201.0
2016-01-20 12:00:00,27.4,27.49,27.01,27.05,275995.0,20.8773,20.9459,20.5802,20.6107,275995.0
2016-01-20 12:30:00,27.05,27.12,26.72,26.9,357711.0,20.6107,20.664,20.3592,20.4964,357711.0
2016-01-20 13:00:00,26.91,27.01,26.71,26.75,419040.0,20.504,20.5802,20.3516,20.3821,419040.0
2016-01-20 13:30:00,26.75,27.1,26.41,26.55,626432.0,20.3821,20.6488,20.123,20.2297,626432.0
2016-01-20 14:00:00,26.55,26.8,26.1,26.76,1446739.0,20.2297,20.4202,19.8868,20.3897,1446739.0
2016-01-20 14:30:00,26.76,28.57,26.56,28.43,1175546.0,20.3897,21.7688,20.2373,21.6621,1175546.0
2016-01-20 15:00:00,28.44,29.58,28.42,29.49,1388701.0,21.6698,22.5384,21.6545,22.4698,1388701.0
2016-01-20 15:30:00,29.49,29.52,29.1,29.22,1252918.0,22.4698,22.4927,22.1726,22.2641,1252918.0
2016-01-21 09:30:00,29.18,30.36,29.12,29.82,767024.0,22.2336,23.1327,22.1879,22.7212,767024.0
2016-01-21 10:00:00,29.82,31.11,29.82,30.74,744862.0,22.7212,23.7042,22.7212,23.4222,744862.0
2016-01-21 10:30:00,30.8,31.06,30.55,30.66,637761.0,23.468,23.6661,23.2775,23.3613,637761.0
2016-01-21 11:00:00,30.66,30.89,30.29,30.45,380450.0,23.3613,23.5365,23.0794,23.2013,380450.0
2016-01-21 11:30:00,30.46,30.89,30.45,30.63,253451.0,23.2089,23.5365,23.2013,23.3384,253451.0
2016-01-21 12:00:00,30.64,30.76,30.2,30.45,256925.0,23.346,23.4375,23.0108,23.2013,256925.0
2016-01-21 12:30:00,30.44,30.49,30.03,30.28,220001.0,23.1937,23.2318,22.8813,23.0717,220001.0
2016-01-21 13:00:00,30.27,30.68,30.11,30.25,148375.0,23.0641,23.3765,22.9422,23.0489,148375.0
2016-01-21 13:30:00,30.25,30.71,30.14,30.6,270500.0,23.0489,23.3994,22.9651,23.3156,270500.0
2016-01-21 14:00:00,30.6,30.77,30.17,30.42,271765.0,23.3156,23.4451,22.9879,23.1784,271765.0
2016-01-21 14:30:00,30.4,30.63,30.32,30.53,211454.0,23.1632,23.3384,23.1022,23.2622,211454.0
2016-01-21 15:00:00,30.53,30.53,30.23,30.24,328119.0,23.2622,23.2622,23.0336,23.0413,328119.0
2016-01-21 15:30:00,30.24,30.43,30.23,30.26,699126.0,23.0413,23.186,23.0336,23.0565,699126.0
2016-01-22 09:30:00,31.11,32.03,31.11,31.9,403452.0,23.7042,24.4051,23.7042,24.3061,403452.0
2016-01-22 10:00:00,31.9,32.03,31.31,31.58,673817.0,24.3061,24.4051,23.8565,24.0623,673817.0
2016-01-22 10:30:00,31.59,31.64,30.75,30.79,534217.0,24.0699,24.108,23.4299,23.4603,534217.0
2016-01-22 11:00:00,30.79,30.89,30.17,30.64,436289.0,23.4603,23.5365,22.9879,23.346,436289.0
2016-01-22 11:30:00,30.65,30.7,30.28,30.29,391922.0,23.3537,23.3918,23.0717,23.0794,391922.0
2016-01-22 12:00:00,30.29,30.46,29.8,30.37,373424.0,23.0794,23.2089,22.706,23.1403,373424.0
2016-01-22 12:30:00,30.37,30.63,30.29,30.59,368493.0,23.1403,23.3384,23.0794,23.3079,368493.0
2016-01-22 13:00:00,30.6,30.75,30.28,30.34,350841.0,23.3156,23.4299,23.0717,23.1175,350841.0
2016-01-22 13:30:00,30.34,30.34,29.9,30.23,403636.0,23.1175,23.1175,22.7822,23.0336,403636.0
2016-01-22 14:00:00,30.24,30.24,29.81,30.01,460955.0,23.0413,23.0413,22.7136,22.866,460955.0
2016-01-22 14:30:00,29.99,30.09,29.83,30.07,441500.0,22.8508,22.927,22.7289,22.9117,441500.0
2016-01-22 15:00:00,30.08,30.1,29.73,29.75,325790.0,22.9194,22.9346,22.6527,22.6679,325790.0
2016-01-22 15:30:00,29.74,30.04,29.66,29.95,559781.0,22.6603,22.8889,22.5993,22.8203,559781.0
2016-01-25 09:30:00,29.49,29.55,28.24,28.44,398977.0,22.4698,22.5155,21.5174,21.6698,398977.0
2016-01-25 10:00:00,28.41,28.92,28.28,28.62,417850.0,21.6469,22.0355,21.5478,21.8069,417850.0
2016-01-25 10:30:00,28.63,28.72,28.35,28.52,331006.0,21.8145,21.8831,21.6012,21.7307,331006.0
2016-01-25 11:00:00,28.51,28.95,28.43,28.92,439887.0,21.7231,22.0584,21.6621,22.0355,439887.0
2016-01-25 11:30:00,28.9,28.99,28.68,28.78,271925.0,22.0203,22.0888,21.8526,21.9288,271925.0
2016-01-25 12:00:00,28.78,28.81,28.43,28.47,153440.0,21.9288,21.9517,21.6621,21.6926,153440.0
2016-01-25 12:30:00,28.48,28.7,28.48,28.63,150151.0,21.7002,21.8679,21.7002,21.8145,150151.0
2016-01-25 13:00:00,28.64,28.81,28.63,28.67,188234.0,21.8221,21.9517,21.8145,21.845,188234.0
2016-01-25 13:30:00,28.67,28.79,28.58,28.66,176242.0,21.845,21.9364,21.7764,21.8374,176242.0
2016-01-25 14:00:00,28.66,28.73,28.58,28.68,153107.0,21.8374,21.8907,21.7764,21.8526,153107.0
2016-01-25 14:30:00,28.67,28.88,28.53,28.88,187302.0,21.845,22.005,21.7383,22.005,187302.0
2016-01-25 15:00:00,28.88,28.97,28.64,28.65,293727.0,22.005,22.0736,21.8221,21.8298,293727.0
2016-01-25 15:30:00,28.65,28.69,28.57,28.61,487069.0,21.8298,21.8602,21.7688,21.7993,487069.0
2016-01-26 09:30:00,28.47,28.66,28.0,28.44,623188.0,21.6926,21.8374,21.3345,21.6698,623188.0
2016-01-26 10:00:00,28.48,29.41,28.42,29.38,292874.0,21.7002,22.4088,21.6545,22.386,292874.0
2016-01-26 10:30:00,29.37,29.6,29.12,29.23,277411.0,22.3784,22.5536,22.1879,22.2717,277411.0
2016-01-26 11:00:00,29.23,29.85,29.23,29.75,240875.0,22.2717,22.7441,22.2717,22.6679,240875.0
2016-01-26 11:30:00,29.75,29.75,29.45,29.47,148098.0,22.6679,22.6679,22.4393,22.4546,148098.0
2016-01-26 12:00:00,29.46,29.53,29.15,29.26,238603.0,22.4469,22.5003,22.2107,22.2946,238603.0
2016-01-26 12:30:00,29.27,29.4,29.25,29.36,237170.0,22.3022,22.4012,22.2869,22.3708,237170.0
2016-01-26 13:00:00,29.37,29.53,29.29,29.5,152325.0,22.3784,22.5003,22.3174,22.4774,152325.0
2016-01-26 13:30:00,29.5,29.58,29.42,29.48,156286.0,22.4774,22.5384,22.4165,22.4622,156286.0
2016-01-26 14:00:00,29.49,29.54,29.34,29.5,212152.0,22.4698,22.5079,22.3555,22.4774,212152.0
2016-01-26 14:30:00,29.5,29.59,29.42,29.47,228543.0,22.4774,22.546,22.4165,22.4546,228543.0
2016-01-26 15:00:00,29.47,29.52,29.3,29.36,293863.0,22.4546,22.4927,22.325,22.3708,293863.0
2016-01-26 15:30:00,29.36,29.52,29.36,29.49,516963.0,22.3708,22.4927,22.3708,22.4698,516963.0
2016-01-27 09:30:00,29.85,29.85,29.1,29.1,322405.0,22.7441,22.7441,22.1726,22.1726,322405.0
2016-01-27 10:00:00,29.11,29.44,28.98,29.36,180002.0,22.1803,22.4317,22.0812,22.3708,180002.0
2016-01-27 10:30:00,29.39,29.92,29.27,29.92,155976.0,22.3936,22.7974,22.3022,22.7974,155976.0
2016-01-27 11:00:00,29.9,30.06,29.67,30.03,156785.0,22.7822,22.9041,22.607,22.8813,156785.0
2016-01-27 11:30:00,30.05,30.38,30.01,30.19,160565.0,22.8965,23.1479,22.866,23.0032,160565.0
2016-01-27 12:00:00,30.19,30.58,30.13,30.47,237679.0,23.0032,23.3003,22.9574,23.2165,237679.0
2016-01-27 12:30:00,30.45,30.54,30.38,30.45,328083.0,23.2013,23.2698,23.1479,23.2013,328083.0
2016-01-27 13:00:00,30.45,30.59,30.39,30.48,310681.0,23.2013,23.3079,23.1556,23.2241,310681.0
2016-01-27 13:30:00,30.45,30.82,30.43,30.82,211357.0,23.2013,23.4832,23.186,23.4832,211357.0
2016-01-27 14:00:00,30.82,30.97,30.23,30.32,384575.0,23.4832,23.5975,23.0336,23.1022,384575.0
2016-01-27 14:30:00,30.32,30.42,30.04,30.17,214079.0,23.1022,23.1784,22.8889,22.9879,214079.0
2016-01-27 15:00:00,30.16,30.23,29.88,30.16,259344.0,22.9803,23.0336,22.767,22.9803,259344.0
2016-01-27 15:30:00,30.15,30.19,29.9,30.07,689790.0,22.9727,23.0032,22.7822,22.9117,689790.0
2016-01-28 09:30:00,30.22,30.5,29.73,30.35,274377.0,23.026,23.2394,22.6527,23.1251,274377.0
2016-01-28 10:00:00,30.27,30.35,29.67,29.68,244551.0,23.0641,23.1251,22.607,22.6146,244551.0
2016-01-28 10:30:00,29.63,29.88,29.46,29.82,145652.0,22.5765,22.767,22.4469,22.7212,145652.0
2016-01-28 11:00:00,29.84,29.97,29.75,29.79,230172.0,22.7365,22.8355,22.6679,22.6984,230172.0
2016-01-28 11:30:00,29.76,29.87,29.53,29.6,305559.0,22.6755,22.7593,22.5003,22.5536,305559.0
2016-01-28 12:00:00,29.57,29.73,29.4,29.57,118758.0,22.5308,22.6527,22.4012,22.5308,118758.0
2016-01-28 12:30:00,29.59,29.85,29.55,29.79,100883.0,22.546,22.7441,22.5155,22.6984,100883.0
2016-01-28 13:00:00,29.78,29.86,29.52,29.8,124784.0,22.6908,22.7517,22.4927,22.706,124784.0
2016-01-28 13:30:00,29.79,30.15,29.78,29.99,366368.0,22.6984,22.9727,22.6908,22.8508,366368.0
2016-01-28 14:00:00,29.98,30.43,29.98,30.35,160451.0,22.8432,23.186,22.8432,23.1251,160451.0
2016-01-28 14:30:00,30.35,30.43,30.09,30.26,162333.0,23.1251,23.186,22.927,23.0565,162333.0
2016-01-28 15:00:00,30.26,30.41,30.2,30.3,367323.0,23.0565,23.1708,23.0108,23.087,367323.0
2016-01-28 15:30:00,30.29,30.5,30.27,30.32,446861.0,23.0794,23.2394,23.0641,23.1022,446861.0
2016-01-29 09:30:00,30.38,30.78,30.25,30.69,279894.0,23.1479,23.4527,23.0489,23.3841,279894.0
2016-01-29 10:00:00,30.7,30.79,30.2,30.21,181366.0,23.3918,23.4603,23.0108,23.0184,181366.0
2016-01-29 10:30:00,30.19,30.22,29.78,29.85,268178.0,23.0032,23.026,22.6908,22.7441,268178.0
2016-01-29 11:00:00,29.84,30.24,29.75,30.2,526666.0,22.7365,23.0413,22.6679,23.0108,526666.0
2016-01-29 11:30:00,30.19,30.3,29.92,30.18,223684.0,23.0032,23.087,22.7974,22.9955,223684.0
2016-01-29 12:00:00,30.18,30.59,30.12,30.51,108839.0,22.9955,23.3079,22.9498,23.247,108839.0
2016-01-29 12:30:00,30.52,30.85,30.49,30.77,155132.0,23.2546,23.5061,23.2318,23.4451,155132.0
2016-01-29 13:00:00,30.77,30.79,30.38,30.39,246070.0,23.4451,23.4603,23.1479,23.1556,246070.0
2016-01-29 13:30:00,30.39,30.4,29.72,29.9,343938.0,23.1556,23.1632,22.6451,22.7822,343938.0
2016-01-29 14:00:00,29.9,30.07,29.81,30.06,380792.0,22.7822,22.9117,22.7136,22.9041,380792.0
2016-01-29 14:30:00,30.06,30.06,29.87,29.93,285483.0,22.9041,22.9041,22.7593,22.8051,285483.0
2016-01-29 15:00:00,29.95,29.98,29.8,29.96,278971.0,22.8203,22.8432,22.706,22.8279,278971.0
2016-01-29 15:30:00,29.96,30.11,29.9,30.0,654620.0,22.8279,22.9422,22.7822,22.8584,654620.0
2016-02-01 09:30:00,29.91,29.99,28.97,29.25,298422.0,22.7898,22.8508,22.0736,22.2869,298422.0
2016-02-01 10:00:00,29.24,29.79,28.99,29.49,222831.0,22.2793,22.6984,22.0888,22.4698,222831.0
2016-02-01 10:30:00,29.46,29.83,29.34,29.82,101715.0,22.4469,22.7289,22.3555,22.7212,101715.0
2016-02-01 11:00:00,29.82,30.14,29.73,29.85,163609.0,22.7212,22.9651,22.6527,22.7441,163609.0
2016-02-01 11:30:00,29.85,30.13,29.81,30.09,163321.0,22.7441,22.9574,22.7136,22.927,163321.0
2016-02-01 12:00:00,30.09,30.22,30.01,30.12,241825.0,22.927,23.026,22.866,22.9498,241825.0
2016-02-01 12:30:00,30.11,30.16,29.9,30.03,255996.0,22.9422,22.9803,22.7822,22.8813,255996.0
2016-02-01 13:00:00,30.04,30.06,29.95,30.04,134739.0,22.8889,22.9041,22.8203,22.8889,134739.0
2016-02-01 13:30:00,30.03,30.33,29.97,30.32,113962.0,22.8813,23.1098,22.8355,23.1022,113962.0
2016-02-01 14:00:00,30.31,30.52,30.08,30.51,259665.0,23.0946,23.2546,22.9194,23.247,259665.0
2016-02-01 14:30:00,30.51,30.64,30.35,30.38,259367.0,23.247,23.346,23.1251,23.1479,259367.0
2016-02-01 15:00:00,30.37,30.58,30.17,30.39,415183.0,23.1403,23.3003,22.9879,23.1556,415183.0
2016-02-01 15:30:00,30.38,30.42,30.16,30.23,652775.0,23.1479,23.1784,22.9803,23.0336,652775.0
2016-02-02 09:30:00,30.1,30.1,29.26,29.58,207472.0,22.9346,22.9346,22.2946,22.5384,207472.0
2016-02-02 10:00:00,29.55,29.66,28.83,28.9,201520.0,22.5155,22.5993,21.9669,22.0203,201520.0
2016-02-02 10:30:00,28.9,29.0,28.74,28.81,159929.0,22.0203,22.0965,21.8983,21.9517,159929.0
2016-02-02 11:00:00,28.81,29.54,28.75,29.23,173373.0,21.9517,22.5079,21.906,22.2717,173373.0
2016-02-02 11:30:00,29.23,29.52,29.22,29.5,95412.0,22.2717,22.4927,22.2641,22.4774,95412.0
2016-02-02 12:00:00,29.49,29.62,29.31,29.37,222083.0,22.4698,22.5689,22.3327,22.3784,222083.0
2016-02-02 12:30:00,29.37,29.39,29.16,29.36,126468.0,22.3784,22.3936,22.2184,22.3708,126468.0
2016-02-02 13:00:00,29.33,29.62,29.3,29.58,161588.0,22.3479,22.5689,22.325,22.5384,161588.0
2016-02-02 13:30:00,29.56,29.59,29.41,29.56,134106.0,22.5231,22.546,22.4088,22.5231,134106.0
2016-02-02 14:00:00,29.56,29.82,29.56,29.73,168344.0,22.5231,22.7212,22.5231,22.6527,168344.0
2016-02-02 14:30:00,29.74,29.89,29.64,29.67,202816.0,22.6603,22.7746,22.5841,22.607,202816.0
2016-02-02 15:00:00,29.67,29.68,29.38,29.56,338128.0,22.607,22.6146,22.386,22.5231,338128.0
2016-02-02 15:30:00,29.56,29.6,29.41,29.45,412564.0,22.5231,22.5536,22.4088,22.4393,412564.0
2016-02-03 09:30:00,29.77,30.03,28.94,29.12,144772.0,22.6831,22.8813,22.0507,22.1879,144772.0
2016-02-03 10:00:00,29.14,29.19,28.57,28.57,433894.0,22.2031,22.2412,21.7688,21.7688,433894.0
2016-02-03 10:30:00,28.57,28.67,28.33,28.52,398431.0,21.7688,21.845,21.5859,21.7307,398431.0
2016-02-03 11:00:00,28.51,28.77,28.21,28.64,280152.0,21.7231,21.9212,21.4945,21.8221,280152.0
2016-02-03 11:30:00,28.64,29.01,28.54,28.76,342904.0,21.8221,22.1041,21.746,21.9136,342904.0
2016-02-03 12:00:00,28.77,29.32,28.77,29.24,433789.0,21.9212,22.3403,21.9212,22.2793,433789.0
2016-02-03 12:30:00,29.25,29.46,29.09,29.42,140868.0,22.2869,22.4469,22.165,22.4165,140868.0
2016-02-03 13:00:00,29.42,29.46,29.07,29.17,173875.0,22.4165,22.4469,22.1498,22.226,173875.0
2016-02-03 13:30:00,29.16,29.46,28.97,29.38,196570.0,22.2184,22.4469,22.0736,22.386,196570.0
2016-02-03 14:00:00,29.38,29.52,29.16,29.33,346151.0,22.386,22.4927,22.2184,22.3479,346151.0
2016-02-03 14:30:00,29.32,29.89,29.23,29.76,476363.0,22.3403,22.7746,22.2717,22.6755,476363.0
2016-02-03 15:00:00,29.78,30.23,29.72,30.1,319233.0,22.6908,23.0336,22.6451,22.9346,319233.0
2016-02-03 15:30:00,30.09,30.21,29.87,30.04,841733.0,22.927,23.0184,22.7593,22.8889,841733.0
2016-02-04 09:30:00,30.2,30.67,30.11,30.48,640124.0,23.0108,23.3689,22.9422,23.2241,640124.0
2016-02-04 10:00:00,30.48,30.53,30.38,30.5,660722.0,23.2241,23.2622,23.1479,23.2394,660722.0
2016-02-04 10:30:00,30.51,30.51,30.25,30.29,656935.0,23.247,23.247,23.0489,23.0794,656935.0
2016-02-04 11:00:00,30.31,30.33,29.86,30.06,311917.0,23.0946,23.1098,22.7517,22.9041,311917.0
2016-02-04 11:30:00,30.04,30.08,29.6,29.85,190820.0,22.8889,22.9194,22.5536,22.7441,190820.0
2016-02-04 12:00:00,29.88,30.36,29.84,30.01,171339.0,22.767,23.1327,22.7365,22.866,171339.0
2016-02-04 12:30:00,30.04,30.46,30.0,30.34,159826.0,22.8889,23.2089,22.8584,23.1175,159826.0
2016-02-04 13:00:00,30.36,30.42,30.11,30.24,257327.0,23.1327,23.1784,22.9422,23.0413,257327.0
2016-02-04 13:30:00,30.24,30.32,30.11,30.26,232366.0,23.0413,23.1022,22.9422,23.0565,232366.0
2016-02-04 14:00:00,30.26,30.31,30.19,30.22,189213.0,23.0565,23.0946,23.0032,23.026,189213.0
2016-02-04 14:30:00,30.21,30.34,30.18,30.32,149603.0,23.0184,23.1175,22.9955,23.1022,149603.0
2016-02-04 15:00:00,30.31,30.83,30.29,30.72,236474.0,23.0946,23.4908,23.0794,23.407,236474.0
2016-02-04 15:30:00,30.72,30.74,30.56,30.59,1041379.0,23.407,23.4222,23.2851,23.3079,1041379.0
2016-02-05 09:30:00,30.34,30.34,29.8,30.19,324190.0,23.1175,23.1175,22.706,23.0032,324190.0
2016-02-05 10:00:00,30.18,30.68,30.03,30.05,237490.0,22.9955,23.3765,22.8813,22.8965,237490.0
2016-02-05 10:30:00,30.03,30.27,29.92,29.93,190991.0,22.8813,23.0641,22.7974,22.8051,190991.0
2016-02-05 11:00:00,29.91,29.96,29.42,29.57,157620.0,22.7898,22.8279,22.4165,22.5308,157620.0
2016-02-05 11:30:00,29.61,29.97,29.61,29.83,96700.0,22.5612,22.8355,22.5612,22.7289,96700.0
2016-02-05 12:00:00,29.86,30.05,29.86,29.92,201031.0,22.7517,22.8965,22.7517,22.7974,201031.0
2016-02-05 12:30:00,29.92,30.05,29.88,30.02,361414.0,22.7974,22.8965,22.767,22.8736,361414.0
2016-02-05 13:00:00,30.02,30.06,29.93,29.95,176376.0,22.8736,22.9041,22.8051,22.8203,176376.0
2016-02-05 13:30:00,29.94,29.94,29.62,29.72,108095.0,22.8127,22.8127,22.5689,22.6451,108095.0
2016-02-05 14:00:00,29.71,29.73,29.5,29.59,152150.0,22.6374,22.6527,22.4774,22.546,152150.0
2016-02-05 14:30:00,29.58,29.84,29.57,29.78,783669.0,22.5384,22.7365,22.5308,22.6908,783669.0
2016-02-05 15:00:00,29.78,30.1,29.77,30.02,432679.0,22.6908,22.9346,22.6831,22.8736,432679.0
2016-02-05 15:30:00,30.02,30.07,29.87,29.96,512691.0,22.8736,22.9117,22.7593,22.8279,512691.0
2016-02-08 09:30:00,29.2,29.39,28.44,28.6,286500.0,22.2488,22.3936,21.6698,21.7917,286500.0
2016-02-08 10:00:00,28.59,28.97,28.53,28.88,262752.0,21.7841,22.0736,21.7383,22.005,262752.0
2016-02-08 10:30:00,28.86,28.91,28.06,28.16,274944.0,21.9898,22.0279,21.3802,21.4564,274944.0
2016-02-08 11:00:00,28.16,28.26,27.94,28.01,632829.0,21.4564,21.5326,21.2888,21.3421,632829.0
2016-02-08 11:30:00,28.01,28.06,27.73,27.96,305061.0,21.3421,21.3802,21.1288,21.304,305061.0
2016-02-08 12:00:00,27.98,28.02,27.23,27.24,233590.0,21.3193,21.3497,20.7478,20.7554,233590.0
2016-02-08 12:30:00,27.25,27.42,27.02,27.41,376362.0,20.763,20.8926,20.5878,20.885,376362.0
2016-02-08 13:00:00,27.41,27.53,27.19,27.4,184107.0,20.885,20.9764,20.7173,20.8773,184107.0
2016-02-08 13:30:00,27.39,27.52,26.88,26.88,595010.0,20.8697,20.9688,20.4811,20.4811,595010.0
2016-02-08 14:00:00,26.87,27.26,26.74,27.19,186555.0,20.4735,20.7707,20.3745,20.7173,186555.0
2016-02-08 14:30:00,27.19,27.48,27.1,27.48,202898.0,20.7173,20.9383,20.6488,20.9383,202898.0
2016-02-08 15:00:00,27.45,27.82,27.39,27.76,436689.0,20.9154,21.1974,20.8697,21.1516,436689.0
2016-02-08 15:30:00,27.76,28.16,27.76,28.0,636655.0,21.1516,21.4564,21.1516,21.3345,636655.0
2016-02-09 09:30:00,27.72,29.18,27.4,29.16,504914.0,21.1212,22.2336,20.8773,22.2184,504914.0
2016-02-09 10:00:00,29.16,29.63,28.99,29.63,403909.0,22.2184,22.5765,22.0888,22.5765,403909.0
2016-02-09 10:30:00,29.64,29.74,29.14,29.36,510715.0,22.5841,22.6603,22.2031,22.3708,510715.0
2016-02-09 11:00:00,29.35,29.46,28.92,29.0,472562.0,22.3631,22.4469,22.0355,22.0965,472562.0
2016-02-09 11:30:00,29.0,29.01,28.21,28.32,253027.0,22.0965,22.1041,21.4945,21.5783,253027.0
2016-02-09 12:00:00,28.33,28.47,27.92,28.21,277312.0,21.5859,21.6926,21.2735,21.4945,277312.0
2016-02-09 12:30:00,28.21,28.22,27.95,27.97,272091.0,21.4945,21.5021,21.2964,21.3116,272091.0
2016-02-09 13:00:00,27.96,28.0,27.58,27.82,154507.0,21.304,21.3345,21.0145,21.1974,154507.0
2016-02-09 13:30:00,27.82,27.85,27.6,27.73,124868.0,21.1974,21.2202,21.0297,21.1288,124868.0
2016-02-09 14:00:00,27.73,27.93,27.73,27.81,155490.0,21.1288,21.2812,21.1288,21.1897,155490.0
2016-02-09 14:30:00,27.82,28.47,27.81,28.46,268011.0,21.1974,21.6926,21.1897,21.685,268011.0
2016-02-09 15:00:00,28.46,28.64,28.24,28.29,540256.0,21.685,21.8221,21.5174,21.5555,540256.0
2016-02-09 15:30:00,28.28,28.52,28.26,28.47,467625.0,21.5478,21.7307,21.5326,21.6926,467625.0
2016-02-10 09:30:00,28.38,28.85,27.8,28.39,460867.0,21.8571,22.2191,21.4105,21.8648,460867.0
2016-02-10 10:00:00,28.35,28.9,28.03,28.73,287794.0,21.834,22.2576,21.5876,22.1267,287794.0
2016-02-10 10:30:00,28.76,29.04,28.43,28.48,132332.0,22.1498,22.3655,21.8957,21.9342,132332.0
2016-02-10 11:00:00,28.51,28.72,28.33,28.49,85321.0,21.9573,22.119,21.8186,21.9419,85321.0
2016-02-10 11:30:00,28.48,28.51,28.08,28.46,79765.0,21.9342,21.9573,21.6261,21.9188,79765.0
2016-02-10 12:00:00,28.52,28.53,28.22,28.45,59703.0,21.965,21.9727,21.7339,21.9111,59703.0
2016-02-10 12:30:00,28.48,28.75,28.41,28.7,51234.0,21.9342,22.1421,21.8802,22.1036,51234.0
2016-02-10 13:00:00,28.72,28.75,28.47,28.49,55267.0,22.119,22.1421,21.9265,21.9419,55267.0
2016-02-10 13:30:00,28.49,28.54,28.38,28.41,57082.0,21.9419,21.9804,21.8571,21.8802,57082.0
2016-02-10 14:00:00,28.41,28.48,28.34,28.38,78284.0,21.8802,21.9342,21.8263,21.8571,78284.0
2016-02-10 14:30:00,28.38,28.46,28.25,28.31,71624.0,21.8571,21.9188,21.757,21.8032,71624.0
2016-02-10 15:00:00,28.32,28.45,28.19,28.21,73303.0,21.8109,21.9111,21.7108,21.7262,73303.0
2016-02-10 15:30:00,28.2,28.26,27.76,27.81,536207.0,21.7185,21.7647,21.3796,21.4182,536207.0
2016-02-11 09:30:00,26.91,27.27,26.29,27.19,371303.0,20.725,21.0023,20.2475,20.9407,371303.0
2016-02-11 10:00:00,27.14,28.05,27.05,27.86,488243.0,20.9021,21.603,20.8328,21.4567,488243.0
2016-02-11 10:30:00,27.87,28.22,27.65,27.83,293401.0,21.4644,21.7339,21.2949,21.4336,293401.0
2016-02-11 11:00:00,27.83,28.16,27.66,27.72,196896.0,21.4336,21.6877,21.3026,21.3488,196896.0
2016-02-11 11:30:00,27.71,27.88,27.46,27.57,259864.0,21.3411,21.4721,21.1486,21.2333,259864.0
2016-02-11 12:00:00,27.59,28.23,27.54,28.11,245470.0,21.2487,21.7416,21.2102,21.6492,245470.0
2016-02-11 12:30:00,28.1,28.72,27.89,28.65,237778.0,21.6415,22.119,21.4798,22.0651,237778.0
2016-02-11 13:00:00,28.65,28.66,28.31,28.33,304113.0,22.0651,22.0728,21.8032,21.8186,304113.0
2016-02-11 13:30:00,28.34,28.49,28.26,28.45,184984.0,21.8263,21.9419,21.7647,21.9111,184984.0
2016-02-11 14:00:00,28.45,28.8,28.42,28.76,405151.0,21.9111,22.1806,21.888,22.1498,405151.0
2016-02-11 14:30:00,28.76,29.42,28.64,29.28,563462.0,22.1498,22.6581,22.0574,22.5503,563462.0
2016-02-11 15:00:00,29.27,29.27,28.86,29.16,429012.0,22.5426,22.5426,22.2268,22.4579,429012.0
2016-02-11 15:30:00,29.15,29.36,29.02,29.03,570838.0,22.4502,22.6119,22.35,22.3577,570838.0
2016-02-12 09:30:00,29.81,29.99,28.98,29.52,335081.0,22.9585,23.0971,22.3192,22.7351,335081.0
2016-02-12 10:00:00,29.52,29.72,29.13,29.53,467380.0,22.7351,22.8892,22.4348,22.7428,467380.0
2016-02-12 10:30:00,29.52,29.69,29.41,29.55,353531.0,22.7351,22.8661,22.6504,22.7582,353531.0
2016-02-12 11:00:00,29.54,29.95,29.45,29.79,411497.0,22.7505,23.0663,22.6812,22.9431,411497.0
2016-02-12 11:30:00,29.8,30.22,29.62,30.05,348738.0,22.9508,23.2742,22.8121,23.1433,348738.0
2016-02-12 12:00:00,30.05,30.64,30.03,30.53,421313.0,23.1433,23.5977,23.1279,23.513,421313.0
2016-02-12 12:30:00,30.55,30.64,30.03,30.13,289122.0,23.5284,23.5977,23.1279,23.2049,289122.0
2016-02-12 13:00:00,30.11,30.26,29.83,29.85,178479.0,23.1895,23.305,22.9739,22.9893,178479.0
2016-02-12 13:30:00,29.83,30.08,29.79,29.87,247071.0,22.9739,23.1664,22.9431,23.0047,247071.0
2016-02-12 14:00:00,29.88,30.09,29.8,29.8,258871.0,23.0124,23.1741,22.9508,22.9508,258871.0
2016-02-12 14:30:00,29.82,29.86,29.59,29.63,299635.0,22.9662,22.997,22.789,22.8198,299635.0
2016-02-12 15:00:00,29.64,29.91,29.56,29.77,349897.0,22.8275,23.0355,22.7659,22.9277,349897.0
2016-02-12 15:30:00,29.77,30.05,29.75,30.02,1164725.0,22.9277,23.1433,22.9123,23.1202,1164725.0
2016-02-16 09:30:00,30.46,31.69,29.9,30.0,761534.0,23.4591,24.4064,23.0278,23.1048,761534.0
2016-02-16 10:00:00,30.01,30.14,29.69,30.07,317252.0,23.1125,23.2126,22.8661,23.1587,317252.0
2016-02-16 10:30:00,30.08,30.96,29.97,30.59,375623.0,23.1664,23.8442,23.0817,23.5592,375623.0
2016-02-16 11:00:00,30.59,30.66,29.99,30.11,418879.0,23.5592,23.6131,23.0971,23.1895,418879.0
2016-02-16 11:30:00,30.12,30.49,30.04,30.48,213670.0,23.1972,23.4822,23.1356,23.4745,213670.0
2016-02-16 12:00:00,30.46,30.82,30.46,30.61,225104.0,23.4591,23.7363,23.4591,23.5746,225104.0
2016-02-16 12:30:00,30.61,31.09,30.57,31.09,277299.0,23.5746,23.9443,23.5438,23.9443,277299.0
2016-02-16 13:00:00,31.09,31.16,30.96,31.08,282277.0,23.9443,23.9982,23.8442,23.9366,282277.0
2016-02-16 13:30:00,31.08,31.32,30.93,31.17,323578.0,23.9366,24.1214,23.8211,24.0059,323578.0
2016-02-16 14:00:00,31.17,31.26,30.89,31.09,422146.0,24.0059,24.0752,23.7902,23.9443,422146.0
2016-02-16 14:30:00,31.08,31.08,30.79,30.91,255874.0,23.9366,23.9366,23.7132,23.8056,255874.0
2016-02-16 15:00:00,30.91,31.17,30.74,31.17,424067.0,23.8056,24.0059,23.6747,24.0059,424067.0
2016-02-16 15:30:00,31.17,31.32,30.94,31.17,1095072.0,24.0059,24.1214,23.8288,24.0059,1095072.0
2016-02-17 09:30:00,31.29,32.29,30.84,30.87,560641.0,24.0983,24.8685,23.7517,23.7748,560641.0
2016-02-17 10:00:00,30.82,31.82,30.82,31.0,530921.0,23.7363,24.5065,23.7363,23.875,530921.0
2016-02-17 10:30:00,31.0,31.8,30.94,31.61,506753.0,23.875,24.4911,23.8288,24.3448,506753.0
2016-02-17 11:00:00,31.6,32.02,31.54,31.68,347650.0,24.3371,24.6605,24.2909,24.3987,347650.0
2016-02-17 11:30:00,31.68,31.82,31.15,31.37,432351.0,24.3987,24.5065,23.9905,24.1599,432351.0
2016-02-17 12:00:00,31.38,31.4,31.14,31.19,250041.0,24.1676,24.183,23.9828,24.0213,250041.0
2016-02-17 12:30:00,31.16,31.4,31.15,31.35,210113.0,23.9982,24.183,23.9905,24.1445,210113.0
2016-02-17 13:00:00,31.35,31.53,31.2,31.35,345989.0,24.1445,24.2831,24.029,24.1445,345989.0
2016-02-17 13:30:00,31.34,31.44,31.23,31.42,182109.0,24.1368,24.2138,24.0521,24.1984,182109.0
2016-02-17 14:00:00,31.41,31.65,31.27,31.31,295043.0,24.1907,24.3756,24.0829,24.1137,295043.0
2016-02-17 14:30:00,31.32,31.62,31.25,31.6,234578.0,24.1214,24.3525,24.0675,24.3371,234578.0
2016-02-17 15:00:00,31.6,31.67,31.41,31.65,463033.0,24.3371,24.391,24.1907,24.3756,463033.0
2016-02-17 15:30:00,31.66,31.89,31.51,31.7,976796.0,24.3833,24.5604,24.2677,24.4141,976796.0
2016-02-18 09:30:00,33.0,34.15,32.73,33.66,1397636.0,25.4153,26.301,25.2073,25.9236,1397636.0
2016-02-18 10:00:00,33.67,34.09,33.25,34.07,632957.0,25.9313,26.2548,25.6078,26.2394,632957.0
2016-02-18 10:30:00,34.07,34.12,33.51,33.66,482130.0,26.2394,26.2779,25.8081,25.9236,482130.0
2016-02-18 11:00:00,33.66,33.89,33.23,33.25,328646.0,25.9236,26.1007,25.5924,25.6078,328646.0
2016-02-18 11:30:00,33.25,33.47,33.12,33.45,346121.0,25.6078,25.7773,25.5077,25.7619,346121.0
2016-02-18 12:00:00,33.44,33.49,33.19,33.38,304890.0,25.7542,25.7927,25.5616,25.7079,304890.0
2016-02-18 12:30:00,33.38,33.98,33.35,33.88,195698.0,25.7079,26.17,25.6848,26.093,195698.0
2016-02-18 13:00:00,33.86,33.98,33.79,33.93,158101.0,26.0776,26.17,26.0237,26.1315,158101.0
2016-02-18 13:30:00,33.93,33.99,33.65,33.96,187705.0,26.1315,26.1777,25.9159,26.1546,187705.0
2016-02-18 14:00:00,33.95,34.09,33.8,33.84,363227.0,26.1469,26.2548,26.0314,26.0622,363227.0
2016-02-18 14:30:00,33.85,34.06,33.75,34.03,278293.0,26.0699,26.2317,25.9929,26.2085,278293.0
2016-02-18 15:00:00,34.03,34.42,34.03,34.34,576894.0,26.2085,26.5089,26.2085,26.4473,576894.0
2016-02-18 15:30:00,34.34,34.49,34.17,34.38,930139.0,26.4473,26.5628,26.3164,26.4781,930139.0
2016-02-19 09:30:00,34.19,34.19,32.81,33.11,569411.0,26.3318,26.3318,25.269,25.5,569411.0
2016-02-19 10:00:00,33.12,33.34,32.99,33.25,579413.0,25.5077,25.6771,25.4076,25.6078,579413.0
2016-02-19 10:30:00,33.25,33.42,33.02,33.23,368379.0,25.6078,25.7388,25.4307,25.5924,368379.0
2016-02-19 11:00:00,33.22,33.48,33.18,33.38,431078.0,25.5847,25.785,25.5539,25.7079,431078.0
2016-02-19 11:30:00,33.38,33.42,33.2,33.35,312005.0,25.7079,25.7388,25.5693,25.6848,312005.0
2016-02-19 12:00:00,33.37,33.42,33.2,33.34,269468.0,25.7002,25.7388,25.5693,25.6771,269468.0
2016-02-19 12:30:00,33.31,33.41,33.2,33.25,179263.0,25.654,25.7311,25.5693,25.6078,179263.0
2016-02-19 13:00:00,33.26,33.37,33.2,33.31,175663.0,25.6155,25.7002,25.5693,25.654,175663.0
2016-02-19 13:30:00,33.3,33.38,33.22,33.31,160709.0,25.6463,25.7079,25.5847,25.654,160709.0
2016-02-19 14:00:00,33.32,33.38,33.21,33.28,242652.0,25.6617,25.7079,25.577,25.6309,242652.0
2016-02-19 14:30:00,33.29,33.35,33.18,33.2,386058.0,25.6386,25.6848,25.5539,25.5693,386058.0
2016-02-19 15:00:00,33.2,33.24,32.96,33.0,525784.0,25.5693,25.6001,25.3845,25.4153,525784.0
2016-02-19 15:30:00,32.99,33.11,32.96,33.01,794679.0,25.4076,25.5,25.3845,25.423,794679.0
2016-02-22 09:30:00,33.34,33.72,33.13,33.47,459433.0,25.6771,25.9698,25.5154,25.7773,459433.0
2016-02-22 10:00:00,33.48,33.81,33.44,33.68,318628.0,25.785,26.0391,25.7542,25.939,318628.0
2016-02-22 10:30:00,33.68,34.04,33.63,33.8,263345.0,25.939,26.2163,25.9005,26.0314,263345.0
2016-02-22 11:00:00,33.8,34.01,33.37,33.5,628182.0,26.0314,26.1931,25.7002,25.8004,628182.0
2016-02-22 11:30:00,33.52,33.61,33.34,33.6,152899.0,25.8158,25.8851,25.6771,25.8774,152899.0
2016-02-22 12:00:00,33.59,33.71,33.38,33.39,228951.0,25.8697,25.9621,25.7079,25.7156,228951.0
2016-02-22 12:30:00,33.39,33.44,33.16,33.18,97236.0,25.7156,25.7542,25.5385,25.5539,97236.0
2016-02-22 13:00:00,33.2,33.47,33.17,33.37,148278.0,25.5693,25.7773,25.5462,25.7002,148278.0
2016-02-22 13:30:00,33.37,33.65,33.37,33.64,141724.0,25.7002,25.9159,25.7002,25.9082,141724.0
2016-02-22 14:00:00,33.64,33.67,33.46,33.49,157261.0,25.9082,25.9313,25.7696,25.7927,157261.0
2016-02-22 14:30:00,33.49,33.49,33.25,33.26,161673.0,25.7927,25.7927,25.6078,25.6155,161673.0
2016-02-22 15:00:00,33.27,33.44,33.16,33.4,191710.0,25.6232,25.7542,25.5385,25.7233,191710.0
2016-02-22 15:30:00,33.39,33.55,33.36,33.53,432715.0,25.7156,25.8389,25.6925,25.8235,432715.0
2016-02-23 09:30:00,33.05,33.45,32.62,32.66,459317.0,25.4538,25.7619,25.1226,25.1534,459317.0
2016-02-23 10:00:00,32.67,32.83,32.5,32.7,280005.0,25.1611,25.2844,25.0302,25.1842,280005.0
2016-02-23 10:30:00,32.72,32.92,32.68,32.91,439451.0,25.1996,25.3537,25.1688,25.346,439451.0
2016-02-23 11:00:00,32.91,32.97,32.76,32.97,422472.0,25.346,25.3922,25.2304,25.3922,422472.0
2016-02-23 11:30:00,32.96,32.97,32.75,32.76,234970.0,25.3845,25.3922,25.2227,25.2304,234970.0
2016-02-23 12:00:00,32.76,32.82,32.6,32.79,414289.0,25.2304,25.2767,25.1072,25.2536,414289.0
2016-02-23 12:30:00,32.8,32.8,32.54,32.61,88461.0,25.2613,25.2613,25.061,25.1149,88461.0
2016-02-23 13:00:00,32.61,32.72,32.48,32.55,100491.0,25.1149,25.1996,25.0148,25.0687,100491.0
2016-02-23 13:30:00,32.55,32.56,32.11,32.31,157444.0,25.0687,25.0764,24.7298,24.8839,157444.0
2016-02-23 14:00:00,32.32,32.54,32.31,32.46,89297.0,24.8916,25.061,24.8839,24.9994,89297.0
2016-02-23 14:30:00,32.46,32.5,32.4,32.45,106751.0,24.9994,25.0302,24.9532,24.9917,106751.0
2016-02-23 15:00:00,32.46,32.5,32.19,32.29,133643.0,24.9994,25.0302,24.7915,24.8685,133643.0
2016-02-23 15:30:00,32.29,32.36,32.1,32.12,527650.0,24.8685,24.9224,24.7221,24.7375,527650.0
2016-02-24 09:30:00,31.84,31.98,30.06,30.08,519499.0,24.5219,24.6297,23.151,23.1664,519499.0
2016-02-24 10:00:00,30.04,30.73,30.04,30.52,311741.0,23.1356,23.667,23.1356,23.5053,311741.0
2016-02-24 10:30:00,30.54,30.91,30.45,30.86,461526.0,23.5207,23.8056,23.4514,23.7671,461526.0
2016-02-24 11:00:00,30.88,30.96,30.71,30.81,385508.0,23.7825,23.8442,23.6516,23.7286,385508.0
2016-02-24 11:30:00,30.8,31.17,30.76,31.07,243781.0,23.7209,24.0059,23.6901,23.9289,243781.0
2016-02-24 12:00:00,31.06,31.34,31.02,31.11,360073.0,23.9212,24.1368,23.8904,23.9597,360073.0
2016-02-24 12:30:00,31.11,31.19,30.83,31.11,249561.0,23.9597,24.0213,23.744,23.9597,249561.0
2016-02-24 13:00:00,31.11,31.81,31.07,31.51,447787.0,23.9597,24.4988,23.9289,24.2677,447787.0
2016-02-24 13:30:00,31.52,31.82,31.43,31.5,338303.0,24.2754,24.5065,24.2061,24.26,338303.0
2016-02-24 14:00:00,31.5,31.62,31.33,31.52,285452.0,24.26,24.3525,24.1291,24.2754,285452.0
2016-02-24 14:30:00,31.52,31.76,31.47,31.63,340349.0,24.2754,24.4603,24.2369,24.3602,340349.0
2016-02-24 15:00:00,31.64,31.91,31.63,31.86,356869.0,24.3679,24.5758,24.3602,24.5373,356869.0
2016-02-24 15:30:00,31.86,31.91,31.73,31.75,656680.0,24.5373,24.5758,24.4372,24.4526,656680.0
2016-02-25 09:30:00,32.13,32.3,31.71,31.91,553459.0,24.7452,24.8762,24.4218,24.5758,553459.0
2016-02-25 10:00:00,31.88,31.91,31.57,31.86,240264.0,24.5527,24.5758,24.314,24.5373,240264.0
2016-02-25 10:30:00,31.86,31.94,31.68,31.69,166771.0,24.5373,24.5989,24.3987,24.4064,166771.0
2016-02-25 11:00:00,31.7,32.01,31.65,31.93,167234.0,24.4141,24.6528,24.3756,24.5912,167234.0
2016-02-25 11:30:00,31.92,32.28,31.9,32.25,294176.0,24.5835,24.8608,24.5681,24.8377,294176.0
2016-02-25 12:00:00,32.25,32.32,32.06,32.3,155382.0,24.8377,24.8916,24.6913,24.8762,155382.0
2016-02-25 12:30:00,32.31,32.57,32.29,32.56,179710.0,24.8839,25.0841,24.8685,25.0764,179710.0
2016-02-25 13:00:00,32.56,32.77,32.54,32.74,165132.0,25.0764,25.2381,25.061,25.215,165132.0
2016-02-25 13:30:00,32.77,33.32,32.76,33.23,258667.0,25.2381,25.6617,25.2304,25.5924,258667.0
2016-02-25 14:00:00,33.22,33.65,33.14,33.34,255009.0,25.5847,25.9159,25.5231,25.6771,255009.0
2016-02-25 14:30:00,33.34,33.38,32.86,33.04,280636.0,25.6771,25.7079,25.3075,25.4461,280636.0
2016-02-25 15:00:00,33.03,33.06,32.91,32.96,252793.0,25.4384,25.4615,25.346,25.3845,252793.0
2016-02-25 15:30:00,32.96,33.19,32.83,33.16,705411.0,25.3845,25.5616,25.2844,25.5385,705411.0
2016-02-26 09:30:00,33.53,34.47,33.53,33.84,367255.0,25.8235,26.5474,25.8235,26.0622,367255.0
2016-02-26 10:00:00,33.85,34.04,33.61,33.82,417814.0,26.0699,26.2163,25.8851,26.0468,417814.0
2016-02-26 10:30:00,33.82,34.19,33.78,34.17,466823.0,26.0468,26.3318,26.016,26.3164,466823.0
2016-02-26 11:00:00,34.17,34.43,34.1,34.35,410453.0,26.3164,26.5166,26.2625,26.455,410453.0
2016-02-26 11:30:00,34.33,34.62,34.25,34.52,308536.0,26.4396,26.6629,26.378,26.5859,308536.0
2016-02-26 12:00:00,34.52,34.57,34.17,34.57,417873.0,26.5859,26.6244,26.3164,26.6244,417873.0
2016-02-26 12:30:00,34.57,34.68,34.37,34.46,369703.0,26.6244,26.7092,26.4704,26.5397,369703.0
2016-02-26 13:00:00,34.46,34.69,34.45,34.6,225432.0,26.5397,26.7169,26.532,26.6475,225432.0
2016-02-26 13:30:00,34.6,34.6,34.32,34.58,416118.0,26.6475,26.6475,26.4319,26.6321,416118.0
2016-02-26 14:00:00,34.59,34.78,34.52,34.69,376331.0,26.6398,26.7862,26.5859,26.7169,376331.0
2016-02-26 14:30:00,34.68,34.8,34.52,34.69,264279.0,26.7092,26.8016,26.5859,26.7169,264279.0
2016-02-26 15:00:00,34.69,35.08,34.64,35.07,357674.0,26.7169,27.0172,26.6783,27.0095,357674.0
2016-02-26 15:30:00,35.06,35.13,34.87,34.95,703273.0,27.0018,27.0557,26.8555,26.9171,703273.0
2016-02-29 09:30:00,35.08,35.6,34.93,35.33,439444.0,27.0172,27.4177,26.9017,27.2098,439444.0
2016-02-29 10:00:00,35.33,35.97,35.27,35.7,554123.0,27.2098,27.7027,27.1635,27.4947,554123.0
2016-02-29 10:30:00,35.7,36.43,35.57,36.13,510734.0,27.4947,28.0569,27.3946,27.8259,510734.0
2016-02-29 11:00:00,36.15,36.8,36.15,36.7,498779.0,27.8413,28.3419,27.8413,28.2649,498779.0
2016-02-29 11:30:00,36.69,36.85,36.59,36.7,473236.0,28.2572,28.3804,28.1802,28.2649,473236.0
2016-02-29 12:00:00,36.69,36.78,36.35,36.77,324973.0,28.2572,28.3265,27.9953,28.3188,324973.0
2016-02-29 12:30:00,36.78,36.98,36.69,36.9,269538.0,28.3265,28.4805,28.2572,28.4189,269538.0
2016-02-29 13:00:00,36.91,37.14,36.81,37.0,226224.0,28.4266,28.6037,28.3496,28.4959,226224.0
2016-02-29 13:30:00,37.0,37.0,36.53,36.62,295333.0,28.4959,28.4959,28.1339,28.2033,295333.0
2016-02-29 14:00:00,36.63,36.88,36.41,36.6,286499.0,28.211,28.4035,28.0415,28.1879,286499.0
2016-02-29 14:30:00,36.59,36.79,36.39,36.41,355783.0,28.1802,28.3342,28.0261,28.0415,355783.0
2016-02-29 15:00:00,36.4,36.45,36.24,36.41,375834.0,28.0338,28.0723,27.9106,28.0415,375834.0
2016-02-29 15:30:00,36.41,36.67,36.39,36.46,888292.0,28.0415,28.2418,28.0261,28.08,888292.0
2016-03-01 09:30:00,37.0,37.72,36.54,36.54,383130.0,28.4959,29.0504,28.1417,28.1417,383130.0
2016-03-01 10:00:00,36.6,36.76,35.86,36.44,427063.0,28.1879,28.3111,27.6179,28.0646,427063.0
2016-03-01 10:30:00,36.46,36.61,35.88,36.16,178830.0,28.08,28.1956,27.6333,27.849,178830.0
2016-03-01 11:00:00,36.16,36.38,36.04,36.12,179313.0,27.849,28.0184,27.7566,27.8182,179313.0
2016-03-01 11:30:00,36.13,36.44,36.07,36.36,174554.0,27.8259,28.0646,27.7797,28.003,174554.0
2016-03-01 12:00:00,36.34,36.52,36.11,36.51,215248.0,27.9876,28.1262,27.8105,28.1185,215248.0
2016-03-01 12:30:00,36.53,36.62,36.33,36.47,116984.0,28.1339,28.2033,27.9799,28.0877,116984.0
2016-03-01 13:00:00,36.49,36.54,36.25,36.29,131269.0,28.1031,28.1417,27.9183,27.9491,131269.0
2016-03-01 13:30:00,36.29,36.37,35.86,35.88,198303.0,27.9491,28.0107,27.6179,27.6333,198303.0
2016-03-01 14:00:00,35.86,36.06,35.86,35.96,149617.0,27.6179,27.772,27.6179,27.695,149617.0
2016-03-01 14:30:00,35.97,36.12,35.83,35.98,176843.0,27.7027,27.8182,27.5948,27.7104,176843.0
2016-03-01 15:00:00,35.97,36.26,35.94,36.05,179393.0,27.7027,27.926,27.6796,27.7643,179393.0
2016-03-01 15:30:00,36.05,36.28,36.03,36.25,415781.0,27.7643,27.9414,27.7489,27.9183,415781.0
2016-03-02 09:30:00,35.0,35.93,34.69,35.14,420915.0,26.9556,27.6719,26.7169,27.0634,420915.0
2016-03-02 10:00:00,35.13,35.73,35.08,35.32,289740.0,27.0557,27.5178,27.0172,27.2021,289740.0
2016-03-02 10:30:00,35.32,35.44,35.05,35.38,246691.0,27.2021,27.2945,26.9941,27.2483,246691.0
2016-03-02 11:00:00,35.37,35.43,35.14,35.29,283192.0,27.2406,27.2868,27.0634,27.179,283192.0
2016-03-02 11:30:00,35.3,35.38,34.86,34.86,210152.0,27.1867,27.2483,26.8478,26.8478,210152.0
2016-03-02 12:00:00,34.88,35.08,34.77,34.88,192949.0,26.8632,27.0172,26.7785,26.8632,192949.0
2016-03-02 12:30:00,34.89,35.01,34.84,34.88,147760.0,26.8709,26.9633,26.8324,26.8632,147760.0
2016-03-02 13:00:00,34.88,34.9,34.55,34.59,324283.0,26.8632,26.8786,26.609,26.6398,324283.0
2016-03-02 13:30:00,34.59,34.94,34.41,34.74,302744.0,26.6398,26.9094,26.5012,26.7554,302744.0
2016-03-02 14:00:00,34.76,34.86,34.59,34.81,303965.0,26.7708,26.8478,26.6398,26.8093,303965.0
2016-03-02 14:30:00,34.81,34.93,34.57,34.58,280573.0,26.8093,26.9017,26.6244,26.6321,280573.0
2016-03-02 15:00:00,34.57,34.76,34.39,34.5,388192.0,26.6244,26.7708,26.4858,26.5705,388192.0
2016-03-02 15:30:00,34.5,34.78,34.48,34.72,819228.0,26.5705,26.7862,26.5551,26.74,819228.0
2016-03-03 09:30:00,35.26,35.64,34.85,35.37,454749.0,27.1558,27.4485,26.8401,27.2406,454749.0
2016-03-03 10:00:00,35.4,35.44,35.12,35.3,182404.0,27.2637,27.2945,27.048,27.1867,182404.0
2016-03-03 10:30:00,35.3,35.8,35.22,35.8,234676.0,27.1867,27.5717,27.125,27.5717,234676.0
2016-03-03 11:00:00,35.8,36.16,35.7,35.77,296463.0,27.5717,27.849,27.4947,27.5486,296463.0
2016-03-03 11:30:00,35.75,36.11,35.75,36.0,109684.0,27.5332,27.8105,27.5332,27.7258,109684.0
2016-03-03 12:00:00,36.0,36.11,35.8,36.09,121214.0,27.7258,27.8105,27.5717,27.7951,121214.0
2016-03-03 12:30:00,36.09,36.36,36.06,36.33,126330.0,27.7951,28.003,27.772,27.9799,126330.0
2016-03-03 13:00:00,36.33,36.39,35.85,35.87,192738.0,27.9799,28.0261,27.6102,27.6256,192738.0
2016-03-03 13:30:00,35.87,36.06,35.85,36.05,151986.0,27.6256,27.772,27.6102,27.7643,151986.0
2016-03-03 14:00:00,36.07,36.16,35.96,36.0,156757.0,27.7797,27.849,27.695,27.7258,156757.0
2016-03-03 14:30:00,36.0,36.13,35.96,36.03,154132.0,27.7258,27.8259,27.695,27.7489,154132.0
2016-03-03 15:00:00,36.03,36.04,35.95,35.99,209133.0,27.7489,27.7566,27.6873,27.7181,209133.0
2016-03-03 15:30:00,35.99,36.24,35.96,36.19,509962.0,27.7181,27.9106,27.695,27.8721,509962.0
2016-03-04 09:30:00,36.43,36.93,35.38,35.41,892843.0,28.0569,28.442,27.2483,27.2714,892843.0
2016-03-04 10:00:00,35.43,35.88,35.41,35.66,504464.0,27.2868,27.6333,27.2714,27.4639,504464.0
2016-03-04 10:30:00,35.65,36.2,35.56,36.01,518063.0,27.4562,27.8798,27.3869,27.7335,518063.0
2016-03-04 11:00:00,36.02,36.05,35.68,35.85,301269.0,27.7412,27.7643,27.4793,27.6102,301269.0
2016-03-04 11:30:00,35.85,35.9,35.2,35.28,264616.0,27.6102,27.6487,27.1096,27.1712,264616.0
2016-03-04 12:00:00,35.28,35.55,34.61,34.64,493928.0,27.1712,27.3792,26.6552,26.6783,493928.0
2016-03-04 12:30:00,34.65,35.22,34.62,34.99,431109.0,26.686,27.125,26.6629,26.9479,431109.0
2016-03-04 13:00:00,35.0,35.25,34.97,35.16,193464.0,26.9556,27.1481,26.9325,27.0788,193464.0
2016-03-04 13:30:00,35.17,35.19,34.98,35.01,241755.0,27.0865,27.1019,26.9402,26.9633,241755.0
2016-03-04 14:00:00,35.01,35.04,34.53,34.68,347232.0,26.9633,26.9864,26.5936,26.7092,347232.0
2016-03-04 14:30:00,34.66,34.73,34.52,34.57,271517.0,26.6938,26.7477,26.5859,26.6244,271517.0
2016-03-04 15:00:00,34.58,34.75,34.51,34.65,297999.0,26.6321,26.7631,26.5782,26.686,297999.0
2016-03-04 15:30:00,34.65,34.85,34.58,34.6,837258.0,26.686,26.8401,26.6321,26.6475,837258.0
2016-03-07 09:30:00,34.78,35.18,34.6,34.97,364579.0,26.7862,27.0942,26.6475,26.9325,364579.0
2016-03-07 10:00:00,34.95,35.55,34.84,35.22,358648.0,26.9171,27.3792,26.8324,27.125,358648.0
2016-03-07 10:30:00,35.23,35.87,35.2,35.6,407537.0,27.1327,27.6256,27.1096,27.4177,407537.0
2016-03-07 11:00:00,35.63,36.08,35.48,36.0,516626.0,27.4408,27.7874,27.3253,27.7258,516626.0
2016-03-07 11:30:00,35.99,36.42,35.95,36.36,220116.0,27.7181,28.0492,27.6873,28.003,220116.0
2016-03-07 12:00:00,36.35,36.55,36.23,36.43,196045.0,27.9953,28.1494,27.9029,28.0569,196045.0
2016-03-07 12:30:00,36.43,36.65,36.28,36.36,174220.0,28.0569,28.2264,27.9414,28.003,174220.0
2016-03-07 13:00:00,36.35,36.38,35.95,36.06,274591.0,27.9953,28.0184,27.6873,27.772,274591.0
2016-03-07 13:30:00,36.07,36.82,36.06,36.8,226642.0,27.7797,28.3573,27.772,28.3419,226642.0
2016-03-07 14:00:00,36.79,36.97,36.7,36.71,564781.0,28.3342,28.4728,28.2649,28.2726,564781.0
2016-03-07 14:30:00,36.69,36.78,36.41,36.68,189261.0,28.2572,28.3265,28.0415,28.2495,189261.0
2016-03-07 15:00:00,36.68,37.08,36.47,36.91,305855.0,28.2495,28.5575,28.0877,28.4266,305855.0
2016-03-07 15:30:00,36.92,36.94,36.72,36.88,705765.0,28.4343,28.4497,28.2803,28.4035,705765.0
2016-03-08 09:30:00,36.64,37.02,35.88,35.93,273260.0,28.2187,28.5113,27.6333,27.6719,273260.0
2016-03-08 10:00:00,35.87,36.04,35.61,35.86,304692.0,27.6256,27.7566,27.4254,27.6179,304692.0
2016-03-08 10:30:00,35.85,36.03,35.75,35.84,281363.0,27.6102,27.7489,27.5332,27.6025,281363.0
2016-03-08 11:00:00,35.84,36.13,35.75,35.93,239043.0,27.6025,27.8259,27.5332,27.6719,239043.0
2016-03-08 11:30:00,35.91,36.21,35.9,36.0,247210.0,27.6565,27.8875,27.6487,27.7258,247210.0
2016-03-08 12:00:00,35.97,36.1,35.95,35.98,174247.0,27.7027,27.8028,27.6873,27.7104,174247.0
2016-03-08 12:30:00,35.96,36.03,35.8,35.83,171681.0,27.695,27.7489,27.5717,27.5948,171681.0
2016-03-08 13:00:00,35.83,35.85,35.51,35.54,276944.0,27.5948,27.6102,27.3484,27.3715,276944.0
2016-03-08 13:30:00,35.53,35.71,35.45,35.59,131360.0,27.3638,27.5024,27.3022,27.41,131360.0
2016-03-08 14:00:00,35.59,35.64,35.43,35.47,208627.0,27.41,27.4485,27.2868,27.3176,208627.0
2016-03-08 14:30:00,35.47,35.47,35.28,35.35,187152.0,27.3176,27.3176,27.1712,27.2252,187152.0
2016-03-08 15:00:00,35.35,35.45,35.31,35.31,214217.0,27.2252,27.3022,27.1944,27.1944,214217.0
2016-03-08 15:30:00,35.3,35.42,35.22,35.26,507937.0,27.1867,27.2791,27.125,27.1558,507937.0
2016-03-09 09:30:00,35.53,35.94,35.01,35.28,393984.0,27.3638,27.6796,26.9633,27.1712,393984.0
2016-03-09 10:00:00,35.26,35.56,35.14,35.21,336937.0,27.1558,27.3869,27.0634,27.1173,336937.0
2016-03-09 10:30:00,35.2,35.44,34.7,35.13,424718.0,27.1096,27.2945,26.7246,27.0557,424718.0
2016-03-09 11:00:00,35.13,35.51,35.01,35.44,173382.0,27.0557,27.3484,26.9633,27.2945,173382.0
2016-03-09 11:30:00,35.42,35.87,35.34,35.84,212814.0,27.2791,27.6256,27.2175,27.6025,212814.0
2016-03-09 12:00:00,35.84,36.16,35.75,36.16,149226.0,27.6025,27.849,27.5332,27.849,149226.0
2016-03-09 12:30:00,36.15,36.19,35.83,35.84,153319.0,27.8413,27.8721,27.5948,27.6025,153319.0
2016-03-09 13:00:00,35.82,35.82,35.42,35.55,159017.0,27.5871,27.5871,27.2791,27.3792,159017.0
2016-03-09 13:30:00,35.55,35.6,35.44,35.54,153521.0,27.3792,27.4177,27.2945,27.3715,153521.0
2016-03-09 14:00:00,35.55,35.68,35.49,35.59,100533.0,27.3792,27.4793,27.333,27.41,100533.0
2016-03-09 14:30:00,35.58,35.6,35.34,35.37,92196.0,27.4023,27.4177,27.2175,27.2406,92196.0
2016-03-09 15:00:00,35.37,35.54,35.34,35.4,98098.0,27.2406,27.3715,27.2175,27.2637,98098.0
2016-03-09 15:30:00,35.39,35.45,35.29,35.44,372101.0,27.256,27.3022,27.179,27.2945,372101.0
2016-03-10 09:30:00,35.38,35.42,34.31,34.89,349299.0,27.2483,27.2791,26.4242,26.8709,349299.0
2016-03-10 10:00:00,34.9,34.93,34.18,34.3,281491.0,26.8786,26.9017,26.3241,26.4165,281491.0
2016-03-10 10:30:00,34.29,34.42,33.92,34.23,268114.0,26.4088,26.5089,26.1238,26.3626,268114.0
2016-03-10 11:00:00,34.24,34.24,33.54,33.66,232579.0,26.3703,26.3703,25.8312,25.9236,232579.0
2016-03-10 11:30:00,33.67,33.98,33.51,33.92,137088.0,25.9313,26.17,25.8081,26.1238,137088.0
2016-03-10 12:00:00,33.91,33.97,33.44,33.49,172881.0,26.1161,26.1623,25.7542,25.7927,172881.0
2016-03-10 12:30:00,33.52,33.53,33.21,33.22,201468.0,25.8158,25.8235,25.577,25.5847,201468.0
2016-03-10 13:00:00,33.22,33.41,33.18,33.35,193480.0,25.5847,25.7311,25.5539,25.6848,193480.0
2016-03-10 13:30:00,33.36,33.61,33.33,33.37,200392.0,25.6925,25.8851,25.6694,25.7002,200392.0
2016-03-10 14:00:00,33.36,33.47,32.89,33.42,216716.0,25.6925,25.7773,25.3306,25.7388,216716.0
2016-03-10 14:30:00,33.42,33.57,33.17,33.41,311119.0,25.7388,25.8543,25.5462,25.7311,311119.0
2016-03-10 15:00:00,33.41,33.52,33.26,33.51,272428.0,25.7311,25.8158,25.6155,25.8081,272428.0
2016-03-10 15:30:00,33.51,33.75,33.26,33.64,986195.0,25.8081,25.9929,25.6155,25.9082,986195.0
2016-03-11 09:30:00,34.61,35.8,34.45,35.68,624622.0,26.6552,27.5717,26.532,27.4793,624622.0
2016-03-11 10:00:00,35.7,36.38,35.66,36.25,545364.0,27.4947,28.0184,27.4639,27.9183,545364.0
2016-03-11 10:30:00,36.26,36.64,36.09,36.21,522351.0,27.926,28.2187,27.7951,27.8875,522351.0
2016-03-11 11:00:00,36.2,36.29,35.84,36.15,324465.0,27.8798,27.9491,27.6025,27.8413,324465.0
2016-03-11 11:30:00,36.15,36.29,36.04,36.2,244906.0,27.8413,27.9491,27.7566,27.8798,244906.0
2016-03-11 12:00:00,36.22,36.44,36.14,36.38,251607.0,27.8952,28.0646,27.8336,28.0184,251607.0
2016-03-11 12:30:00,36.36,36.37,36.03,36.2,200752.0,28.003,28.0107,27.7489,27.8798,200752.0
2016-03-11 13:00:00,36.2,36.27,35.85,35.91,135297.0,27.8798,27.9337,27.6102,27.6565,135297.0
2016-03-11 13:30:00,35.91,35.98,35.6,35.73,197734.0,27.6565,27.7104,27.4177,27.5178,197734.0
2016-03-11 14:00:00,35.75,36.0,35.72,35.76,327506.0,27.5332,27.7258,27.5101,27.5409,327506.0
2016-03-11 14:30:00,35.76,35.76,35.37,35.41,236496.0,27.5409,27.5409,27.2406,27.2714,236496.0
2016-03-11 15:00:00,35.4,35.83,35.39,35.7,310426.0,27.2637,27.5948,27.256,27.4947,310426.0
2016-03-11 15:30:00,35.7,35.81,35.64,35.65,549432.0,27.4947,27.5794,27.4485,27.4562,549432.0
2016-03-14 09:30:00,35.48,35.78,35.26,35.62,280270.0,27.3253,27.5563,27.1558,27.4331,280270.0
2016-03-14 10:00:00,35.63,35.89,35.4,35.73,342757.0,27.4408,27.641,27.2637,27.5178,342757.0
2016-03-14 10:30:00,35.72,36.22,35.72,35.86,456386.0,27.5101,27.8952,27.5101,27.6179,456386.0
2016-03-14 11:00:00,35.87,36.14,35.76,35.76,315046.0,27.6256,27.8336,27.5409,27.5409,315046.0
2016-03-14 11:30:00,35.77,35.96,35.48,35.49,126506.0,27.5486,27.695,27.3253,27.333,126506.0
2016-03-14 12:00:00,35.47,35.51,35.19,35.44,223561.0,27.3176,27.3484,27.1019,27.2945,223561.0
2016-03-14 12:30:00,35.44,35.67,35.31,35.65,130508.0,27.2945,27.4716,27.1944,27.4562,130508.0
2016-03-14 13:00:00,35.64,35.95,35.53,35.9,161122.0,27.4485,27.6873,27.3638,27.6487,161122.0
2016-03-14 13:30:00,35.9,35.91,35.66,35.7,158699.0,27.6487,27.6565,27.4639,27.4947,158699.0
2016-03-14 14:00:00,35.7,35.71,35.56,35.68,167279.0,27.4947,27.5024,27.3869,27.4793,167279.0
2016-03-14 14:30:00,35.68,35.7,35.5,35.58,147044.0,27.4793,27.4947,27.3407,27.4023,147044.0
2016-03-14 15:00:00,35.58,35.72,35.53,35.6,191782.0,27.4023,27.5101,27.3638,27.4177,191782.0
2016-03-14 15:30:00,35.6,35.63,35.53,35.54,290814.0,27.4177,27.4408,27.3638,27.3715,290814.0
2016-03-15 09:30:00,35.44,35.48,34.81,34.9,268123.0,27.2945,27.3253,26.8093,26.8786,268123.0
2016-03-15 10:00:00,34.88,35.09,34.71,34.81,208785.0,26.8632,27.0249,26.7323,26.8093,208785.0
2016-03-15 10:30:00,34.8,34.91,34.46,34.58,234351.0,26.8016,26.8863,26.5397,26.6321,234351.0
2016-03-15 11:00:00,34.57,34.57,34.33,34.43,125363.0,26.6244,26.6244,26.4396,26.5166,125363.0
2016-03-15 11:30:00,34.42,34.52,34.25,34.29,76337.0,26.5089,26.5859,26.378,26.4088,76337.0
2016-03-15 12:00:00,34.3,34.35,33.97,34.01,132371.0,26.4165,26.455,26.1623,26.1931,132371.0
2016-03-15 12:30:00,34.02,34.16,33.94,33.99,115044.0,26.2008,26.3087,26.1392,26.1777,115044.0
2016-03-15 13:00:00,33.99,34.14,33.9,34.11,282917.0,26.1777,26.2933,26.1084,26.2702,282917.0
2016-03-15 13:30:00,34.1,34.14,33.73,33.83,182912.0,26.2625,26.2933,25.9775,26.0545,182912.0
2016-03-15 14:00:00,33.82,33.82,33.3,33.5,272147.0,26.0468,26.0468,25.6463,25.8004,272147.0
2016-03-15 14:30:00,33.5,33.5,33.13,33.32,230479.0,25.8004,25.8004,25.5154,25.6617,230479.0
2016-03-15 15:00:00,33.32,33.78,33.3,33.67,359198.0,25.6617,26.016,25.6463,25.9313,359198.0
2016-03-15 15:30:00,33.68,33.71,33.56,33.63,666318.0,25.939,25.9621,25.8466,25.9005,666318.0
2016-03-16 09:30:00,33.42,33.84,33.3,33.33,166108.0,25.7388,26.0622,25.6463,25.6694,166108.0
2016-03-16 10:00:00,33.33,33.71,33.21,33.22,173576.0,25.6694,25.9621,25.577,25.5847,173576.0
2016-03-16 10:30:00,33.21,33.34,32.83,32.93,527462.0,25.577,25.6771,25.2844,25.3614,527462.0
2016-03-16 11:00:00,32.93,33.34,32.92,33.12,302961.0,25.3614,25.6771,25.3537,25.5077,302961.0
2016-03-16 11:30:00,33.12,33.23,32.98,33.05,281669.0,25.5077,25.5924,25.3999,25.4538,281669.0
2016-03-16 12:00:00,33.04,33.22,33.01,33.16,137912.0,25.4461,25.5847,25.423,25.5385,137912.0
2016-03-16 12:30:00,33.16,33.25,33.1,33.17,98828.0,25.5385,25.6078,25.4923,25.5462,98828.0
2016-03-16 13:00:00,33.18,33.23,33.11,33.18,118621.0,25.5539,25.5924,25.5,25.5539,118621.0
2016-03-16 13:30:00,33.18,33.19,33.09,33.1,115923.0,25.5539,25.5616,25.4846,25.4923,115923.0
2016-03-16 14:00:00,33.11,33.48,33.08,33.41,299537.0,25.5,25.785,25.4769,25.7311,299537.0
2016-03-16 14:30:00,33.41,34.02,33.4,33.76,279414.0,25.7311,26.2008,25.7233,26.0006,279414.0
2016-03-16 15:00:00,33.77,33.98,33.75,33.97,380526.0,26.0083,26.17,25.9929,26.1623,380526.0
2016-03-16 15:30:00,33.97,34.17,33.9,34.15,652180.0,26.1623,26.3164,26.1084,26.301,652180.0
2016-03-17 09:30:00,34.48,35.13,34.43,34.8,476012.0,26.5551,27.0557,26.5166,26.8016,476012.0
2016-03-17 10:00:00,34.79,35.01,34.52,34.64,273012.0,26.7939,26.9633,26.5859,26.6783,273012.0
2016-03-17 10:30:00,34.63,34.9,34.63,34.76,147653.0,26.6706,26.8786,26.6706,26.7708,147653.0
2016-03-17 11:00:00,34.76,34.79,34.13,34.18,388812.0,26.7708,26.7939,26.2856,26.3241,388812.0
2016-03-17 11:30:00,34.17,34.25,33.99,34.14,249737.0,26.3164,26.378,26.1777,26.2933,249737.0
2016-03-17 12:00:00,34.15,34.45,34.04,34.38,241361.0,26.301,26.532,26.2163,26.4781,241361.0
2016-03-17 12:30:00,34.39,34.65,34.36,34.57,139223.0,26.4858,26.686,26.4627,26.6244,139223.0
2016-03-17 13:00:00,34.58,34.91,34.57,34.91,125073.0,26.6321,26.8863,26.6244,26.8863,125073.0
2016-03-17 13:30:00,34.88,35.15,34.77,35.1,250532.0,26.8632,27.0711,26.7785,27.0326,250532.0
2016-03-17 14:00:00,35.1,35.19,35.05,35.12,138751.0,27.0326,27.1019,26.9941,27.048,138751.0
2016-03-17 14:30:00,35.13,35.16,34.93,34.93,146321.0,27.0557,27.0788,26.9017,26.9017,146321.0
2016-03-17 15:00:00,34.93,35.14,34.9,35.14,225844.0,26.9017,27.0634,26.8786,27.0634,225844.0
2016-03-17 15:30:00,35.13,35.14,34.98,35.05,497906.0,27.0557,27.0634,26.9402,26.9941,497906.0
2016-03-18 09:30:00,35.25,35.93,34.99,35.58,432206.0,27.1481,27.6719,26.9479,27.4023,432206.0
2016-03-18 10:00:00,35.59,35.68,35.29,35.3,148639.0,27.41,27.4793,27.179,27.1867,148639.0
2016-03-18 10:30:00,35.3,35.5,34.94,35.05,322807.0,27.1867,27.3407,26.9094,26.9941,322807.0
2016-03-18 11:00:00,35.04,35.07,34.65,34.79,165110.0,26.9864,27.0095,26.686,26.7939,165110.0
2016-03-18 11:30:00,34.81,34.89,34.65,34.75,177445.0,26.8093,26.8709,26.686,26.7631,177445.0
2016-03-18 12:00:00,34.76,34.8,34.58,34.62,89563.0,26.7708,26.8016,26.6321,26.6629,89563.0
2016-03-18 12:30:00,34.61,34.89,34.59,34.87,53295.0,26.6552,26.8709,26.6398,26.8555,53295.0
2016-03-18 13:00:00,34.85,35.09,34.85,34.91,163453.0,26.8401,27.0249,26.8401,26.8863,163453.0
2016-03-18 13:30:00,34.91,34.96,34.8,34.85,47958.0,26.8863,26.9248,26.8016,26.8401,47958.0
2016-03-18 14:00:00,34.85,34.91,34.67,34.73,140287.0,26.8401,26.8863,26.7015,26.7477,140287.0
2016-03-18 14:30:00,34.73,34.82,34.54,34.63,170665.0,26.7477,26.817,26.6013,26.6706,170665.0
2016-03-18 15:00:00,34.64,34.92,34.58,34.92,120502.0,26.6783,26.894,26.6321,26.894,120502.0
2016-03-18 15:30:00,34.91,35.03,34.81,34.99,403665.0,26.8863,26.9787,26.8093,26.9479,403665.0
2016-03-21 09:30:00,34.82,35.48,34.75,35.15,268509.0,26.817,27.3253,26.7631,27.0711,268509.0
2016-03-21 10:00:00,35.16,35.21,34.86,35.07,247617.0,27.0788,27.1173,26.8478,27.0095,247617.0
2016-03-21 10:30:00,35.08,35.1,34.73,34.9,82680.0,27.0172,27.0326,26.7477,26.8786,82680.0
2016-03-21 11:00:00,34.91,35.15,34.83,35.04,65927.0,26.8863,27.0711,26.8247,26.9864,65927.0
2016-03-21 11:30:00,35.04,35.14,34.95,35.0,221515.0,26.9864,27.0634,26.9171,26.9556,221515.0
2016-03-21 12:00:00,34.99,34.99,34.81,34.81,208653.0,26.9479,26.9479,26.8093,26.8093,208653.0
2016-03-21 12:30:00,34.79,34.96,34.7,34.95,259208.0,26.7939,26.9248,26.7246,26.9171,259208.0
2016-03-21 13:00:00,34.95,35.12,34.87,35.1,45926.0,26.9171,27.048,26.8555,27.0326,45926.0
2016-03-21 13:30:00,35.11,35.11,34.97,35.03,66145.0,27.0403,27.0403,26.9325,26.9787,66145.0
2016-03-21 14:00:00,35.03,35.1,34.98,35.02,56979.0,26.9787,27.0326,26.9402,26.971,56979.0
2016-03-21 14:30:00,35.01,35.07,34.93,34.97,258446.0,26.9633,27.0095,26.9017,26.9325,258446.0
2016-03-21 15:00:00,34.97,35.07,34.97,35.01,64023.0,26.9325,27.0095,26.9325,26.9633,64023.0
2016-03-21 15:30:00,35.01,35.12,34.98,35.05,203485.0,26.9633,27.048,26.9402,26.9941,203485.0
2016-03-22 09:30:00,34.63,34.71,33.93,34.39,416038.0,26.6706,26.7323,26.1315,26.4858,416038.0
2016-03-22 10:00:00,34.4,34.48,34.09,34.33,218928.0,26.4935,26.5551,26.2548,26.4396,218928.0
2016-03-22 10:30:00,34.35,34.58,34.31,34.5,206725.0,26.455,26.6321,26.4242,26.5705,206725.0
2016-03-22 11:00:00,34.49,34.5,34.3,34.32,130039.0,26.5628,26.5705,26.4165,26.4319,130039.0
2016-03-22 11:30:00,34.33,34.36,34.22,34.27,167148.0,26.4396,26.4627,26.3549,26.3934,167148.0
2016-03-22 12:00:00,34.27,34.33,34.2,34.3,106304.0,26.3934,26.4396,26.3395,26.4165,106304.0
2016-03-22 12:30:00,34.32,34.37,34.25,34.3,97087.0,26.4319,26.4704,26.378,26.4165,97087.0
2016-03-22 13:00:00,34.3,34.35,34.26,34.3,123451.0,26.4165,26.455,26.3857,26.4165,123451.0
2016-03-22 13:30:00,34.3,34.43,34.22,34.26,144530.0,26.4165,26.5166,26.3549,26.3857,144530.0
2016-03-22 14:00:00,34.26,34.27,34.04,34.08,158732.0,26.3857,26.3934,26.2163,26.2471,158732.0
2016-03-22 14:30:00,34.09,34.22,34.01,34.06,118407.0,26.2548,26.3549,26.1931,26.2317,118407.0
2016-03-22 15:00:00,34.05,34.12,33.94,33.98,287818.0,26.224,26.2779,26.1392,26.17,287818.0
2016-03-22 15:30:00,33.99,34.04,33.91,33.94,327025.0,26.1777,26.2163,26.1161,26.1392,327025.0
2016-03-23 09:30:00,33.76,33.79,33.14,33.4,241021.0,26.0006,26.0237,25.5231,25.7233,241021.0
2016-03-23 10:00:00,33.4,33.41,33.15,33.31,369243.0,25.7233,25.7311,25.5308,25.654,369243.0
2016-03-23 10:30:00,33.29,33.43,33.17,33.3,120062.0,25.6386,25.7465,25.5462,25.6463,120062.0
2016-03-23 11:00:00,33.29,33.49,33.24,33.45,113207.0,25.6386,25.7927,25.6001,25.7619,113207.0
2016-03-23 11:30:00,33.41,33.59,33.39,33.52,91446.0,25.7311,25.8697,25.7156,25.8158,91446.0
2016-03-23 12:00:00,33.52,33.52,33.3,33.33,152541.0,25.8158,25.8158,25.6463,25.6694,152541.0
2016-03-23 12:30:00,33.33,33.4,33.25,33.28,93403.0,25.6694,25.7233,25.6078,25.6309,93403.0
2016-03-23 13:00:00,33.28,33.3,33.06,33.13,181531.0,25.6309,25.6463,25.4615,25.5154,181531.0
2016-03-23 13:30:00,33.12,33.2,33.06,33.19,92803.0,25.5077,25.5693,25.4615,25.5616,92803.0
2016-03-23 14:00:00,33.18,33.21,32.9,32.92,277452.0,25.5539,25.577,25.3383,25.3537,277452.0
2016-03-23 14:30:00,32.92,33.0,32.91,32.99,113649.0,25.3537,25.4153,25.346,25.4076,113649.0
2016-03-23 15:00:00,32.99,33.0,32.96,32.99,191568.0,25.4076,25.4153,25.3845,25.4076,191568.0
2016-03-23 15:30:00,32.99,33.01,32.88,32.97,539837.0,25.4076,25.423,25.3229,25.3922,539837.0
2016-03-24 09:30:00,32.44,32.44,31.5,31.7,260251.0,24.984,24.984,24.26,24.4141,260251.0
2016-03-24 10:00:00,31.69,31.7,31.48,31.54,229933.0,24.4064,24.4141,24.2446,24.2909,229933.0
2016-03-24 10:30:00,31.54,31.93,31.49,31.91,336660.0,24.2909,24.5912,24.2523,24.5758,336660.0
2016-03-24 11:00:00,31.92,32.0,31.79,31.82,240562.0,24.5835,24.6451,24.4834,24.5065,240562.0
2016-03-24 11:30:00,31.81,31.88,31.55,31.6,211801.0,24.4988,24.5527,24.2986,24.3371,211801.0
2016-03-24 12:00:00,31.59,31.85,31.59,31.71,396779.0,24.3294,24.5296,24.3294,24.4218,396779.0
2016-03-24 12:30:00,31.71,31.76,31.54,31.55,151943.0,24.4218,24.4603,24.2909,24.2986,151943.0
2016-03-24 13:00:00,31.56,31.71,31.54,31.67,150956.0,24.3063,24.4218,24.2909,24.391,150956.0
2016-03-24 13:30:00,31.67,31.69,31.52,31.6,171648.0,24.391,24.4064,24.2754,24.3371,171648.0
2016-03-24 14:00:00,31.6,31.63,31.45,31.59,200852.0,24.3371,24.3602,24.2215,24.3294,200852.0
2016-03-24 14:30:00,31.59,31.69,31.53,31.57,150435.0,24.3294,24.4064,24.2831,24.314,150435.0
2016-03-24 15:00:00,31.57,31.75,31.55,31.72,252624.0,24.314,24.4526,24.2986,24.4295,252624.0
2016-03-24 15:30:00,31.71,31.96,31.69,31.92,727104.0,24.4218,24.6143,24.4064,24.5835,727104.0
2016-03-28 09:30:00,31.48,31.54,31.02,31.25,503837.0,24.2446,24.2909,23.8904,24.0675,503837.0
2016-03-28 10:00:00,31.25,31.4,31.03,31.26,477348.0,24.0675,24.183,23.8981,24.0752,477348.0
2016-03-28 10:30:00,31.25,31.34,31.1,31.3,362645.0,24.0675,24.1368,23.952,24.106,362645.0
2016-03-28 11:00:00,31.3,31.33,30.85,31.19,247680.0,24.106,24.1291,23.7594,24.0213,247680.0
2016-03-28 11:30:00,31.21,31.26,31.1,31.22,83632.0,24.0367,24.0752,23.952,24.0444,83632.0
2016-03-28 12:00:00,31.22,31.31,31.16,31.29,181798.0,24.0444,24.1137,23.9982,24.0983,181798.0
2016-03-28 12:30:00,31.3,31.72,31.29,31.69,133731.0,24.106,24.4295,24.0983,24.4064,133731.0
2016-03-28 13:00:00,31.7,31.99,31.64,31.93,164062.0,24.4141,24.6374,24.3679,24.5912,164062.0
2016-03-28 13:30:00,31.92,32.07,31.79,31.94,190464.0,24.5835,24.699,24.4834,24.5989,190464.0
2016-03-28 14:00:00,31.93,32.33,31.86,32.24,376820.0,24.5912,24.8993,24.5373,24.83,376820.0
2016-03-28 14:30:00,32.24,32.28,31.87,31.97,229248.0,24.83,24.8608,24.545,24.622,229248.0
2016-03-28 15:00:00,31.97,32.15,31.96,32.04,242432.0,24.622,24.7606,24.6143,24.6759,242432.0
2016-03-28 15:30:00,32.04,32.04,31.76,31.81,396182.0,24.6759,24.6759,24.4603,24.4988,396182.0
2016-03-29 09:30:00,31.47,31.48,30.79,30.99,284540.0,24.2369,24.2446,23.7132,23.8673,284540.0
2016-03-29 10:00:00,30.98,31.09,30.78,30.96,151391.0,23.8596,23.9443,23.7055,23.8442,151391.0
2016-03-29 10:30:00,30.97,31.04,30.77,30.94,155886.0,23.8519,23.9058,23.6978,23.8288,155886.0
2016-03-29 11:00:00,30.96,31.05,30.9,31.05,148081.0,23.8442,23.9135,23.7979,23.9135,148081.0
2016-03-29 11:30:00,31.05,31.49,31.05,31.35,175225.0,23.9135,24.2523,23.9135,24.1445,175225.0
2016-03-29 12:00:00,31.36,31.59,31.3,31.55,90844.0,24.1522,24.3294,24.106,24.2986,90844.0
2016-03-29 12:30:00,31.56,31.74,31.51,31.71,89513.0,24.3063,24.4449,24.2677,24.4218,89513.0
2016-03-29 13:00:00,31.72,31.8,31.61,31.78,73816.0,24.4295,24.4911,24.3448,24.4757,73816.0
2016-03-29 13:30:00,31.78,32.27,31.77,32.25,169026.0,24.4757,24.8531,24.468,24.8377,169026.0
2016-03-29 14:00:00,32.26,32.26,31.98,32.08,196725.0,24.8454,24.8454,24.6297,24.7067,196725.0
2016-03-29 14:30:00,32.08,32.14,32.0,32.01,182966.0,24.7067,24.7529,24.6451,24.6528,182966.0
2016-03-29 15:00:00,32.0,32.1,31.94,32.02,187058.0,24.6451,24.7221,24.5989,24.6605,187058.0
2016-03-29 15:30:00,32.02,32.02,31.88,31.91,391741.0,24.6605,24.6605,24.5527,24.5758,391741.0
2016-03-30 09:30:00,32.05,32.4,31.65,32.26,189825.0,24.6836,24.9532,24.3756,24.8454,189825.0
2016-03-30 10:00:00,32.27,32.27,31.91,31.98,224420.0,24.8531,24.8531,24.5758,24.6297,224420.0
2016-03-30 10:30:00,31.99,32.19,31.91,31.98,213883.0,24.6374,24.7915,24.5758,24.6297,213883.0
2016-03-30 11:00:00,31.99,32.03,31.69,31.73,113298.0,24.6374,24.6682,24.4064,24.4372,113298.0
2016-03-30 11:30:00,31.71,31.92,31.62,31.89,66401.0,24.4218,24.5835,24.3525,24.5604,66401.0
2016-03-30 12:00:00,31.92,32.01,31.91,31.94,67408.0,24.5835,24.6528,24.5758,24.5989,67408.0
2016-03-30 12:30:00,31.95,32.0,31.77,31.88,189436.0,24.6066,24.6451,24.468,24.5527,189436.0
2016-03-30 13:00:00,31.87,31.95,31.79,31.83,314180.0,24.545,24.6066,24.4834,24.5142,314180.0
2016-03-30 13:30:00,31.83,32.06,31.82,31.97,96587.0,24.5142,24.6913,24.5065,24.622,96587.0
2016-03-30 14:00:00,31.96,32.04,31.94,32.01,82128.0,24.6143,24.6759,24.5989,24.6528,82128.0
2016-03-30 14:30:00,32.03,32.04,31.92,31.98,82016.0,24.6682,24.6759,24.5835,24.6297,82016.0
2016-03-30 15:00:00,31.99,32.09,31.95,32.06,353662.0,24.6374,24.7144,24.6066,24.6913,353662.0
2016-03-30 15:30:00,32.05,32.06,31.94,31.99,456241.0,24.6836,24.6913,24.5989,24.6374,456241.0
2016-03-31 09:30:00,31.91,32.18,31.73,31.75,119889.0,24.5758,24.7838,24.4372,24.4526,119889.0
2016-03-31 10:00:00,31.78,31.78,31.46,31.46,172033.0,24.4757,24.4757,24.2292,24.2292,172033.0
2016-03-31 10:30:00,31.47,31.75,31.43,31.71,152289.0,24.2369,24.4526,24.2061,24.4218,152289.0
2016-03-31 11:00:00,31.73,32.1,31.73,31.99,117649.0,24.4372,24.7221,24.4372,24.6374,117649.0
2016-03-31 11:30:00,32.0,32.02,31.76,31.77,94975.0,24.6451,24.6605,24.4603,24.468,94975.0
2016-03-31 12:00:00,31.77,31.77,31.16,31.36,442513.0,24.468,24.468,23.9982,24.1522,442513.0
2016-03-31 12:30:00,31.37,31.37,31.13,31.17,160984.0,24.1599,24.1599,23.9751,24.0059,160984.0
2016-03-31 13:00:00,31.18,31.47,31.18,31.43,179804.0,24.0136,24.2369,24.0136,24.2061,179804.0
2016-03-31 13:30:00,31.44,31.44,30.93,30.97,179073.0,24.2138,24.2138,23.8211,23.8519,179073.0
2016-03-31 14:00:00,30.97,31.05,30.88,31.0,199150.0,23.8519,23.9135,23.7825,23.875,199150.0
2016-03-31 14:30:00,31.0,31.18,30.8,30.94,275803.0,23.875,24.0136,23.7209,23.8288,275803.0
2016-03-31 15:00:00,30.93,31.21,30.93,31.18,387072.0,23.8211,24.0367,23.8211,24.0136,387072.0
2016-03-31 15:30:00,31.19,31.35,31.18,31.32,759233.0,24.0213,24.1445,24.0136,24.1214,759233.0
2016-04-01 09:30:00,30.87,31.05,29.9,30.34,490082.0,23.7748,23.9135,23.0278,23.3667,490082.0
2016-04-01 10:00:00,30.31,30.49,30.27,30.4,314526.0,23.3436,23.4822,23.3127,23.4129,314526.0
2016-04-01 10:30:00,30.41,30.93,30.4,30.85,225600.0,23.4206,23.8211,23.4129,23.7594,225600.0
2016-04-01 11:00:00,30.88,30.93,30.74,30.84,91484.0,23.7825,23.8211,23.6747,23.7517,91484.0
2016-04-01 11:30:00,30.84,31.12,30.82,30.94,96745.0,23.7517,23.9674,23.7363,23.8288,96745.0
2016-04-01 12:00:00,30.94,31.22,30.89,31.22,101796.0,23.8288,24.0444,23.7902,24.0444,101796.0
2016-04-01 12:30:00,31.22,31.55,31.16,31.52,162799.0,24.0444,24.2986,23.9982,24.2754,162799.0
2016-04-01 13:00:00,31.52,31.88,31.5,31.87,236002.0,24.2754,24.5527,24.26,24.545,236002.0
2016-04-01 13:30:00,31.86,31.86,31.59,31.65,182941.0,24.5373,24.5373,24.3294,24.3756,182941.0
2016-04-01 14:00:00,31.64,31.87,31.64,31.8,196444.0,24.3679,24.545,24.3679,24.4911,196444.0
2016-04-01 14:30:00,31.8,32.0,31.79,31.83,223709.0,24.4911,24.6451,24.4834,24.5142,223709.0
2016-04-01 15:00:00,31.83,32.27,31.82,32.25,303583.0,24.5142,24.8531,24.5065,24.8377,303583.0
2016-04-01 15:30:00,32.26,32.28,32.12,32.14,725230.0,24.8454,24.8608,24.7375,24.7529,725230.0
2016-04-04 09:30:00,31.89,32.17,31.52,31.88,162969.0,24.5604,24.7761,24.2754,24.5527,162969.0
2016-04-04 10:00:00,31.88,32.14,31.78,32.12,117542.0,24.5527,24.7529,24.4757,24.7375,117542.0
2016-04-04 10:30:00,32.12,32.32,31.94,31.97,124347.0,24.7375,24.8916,24.5989,24.622,124347.0
2016-04-04 11:00:00,31.97,32.1,31.84,32.09,109097.0,24.622,24.7221,24.5219,24.7144,109097.0
2016-04-04 11:30:00,32.09,32.12,31.88,32.06,176058.0,24.7144,24.7375,24.5527,24.6913,176058.0
2016-04-04 12:00:00,32.05,32.26,31.84,31.94,112033.0,24.6836,24.8454,24.5219,24.5989,112033.0
2016-04-04 12:30:00,31.95,31.97,31.65,31.7,124426.0,24.6066,24.622,24.3756,24.4141,124426.0
2016-04-04 13:00:00,31.7,31.72,31.42,31.51,115027.0,24.4141,24.4295,24.1984,24.2677,115027.0
2016-04-04 13:30:00,31.51,31.53,31.31,31.33,117340.0,24.2677,24.2831,24.1137,24.1291,117340.0
2016-04-04 14:00:00,31.34,31.34,31.14,31.22,119762.0,24.1368,24.1368,23.9828,24.0444,119762.0
2016-04-04 14:30:00,31.21,31.45,31.17,31.34,126762.0,24.0367,24.2215,24.0059,24.1368,126762.0
2016-04-04 15:00:00,31.34,31.34,31.2,31.21,168688.0,24.1368,24.1368,24.029,24.0367,168688.0
2016-04-04 15:30:00,31.21,31.25,31.08,31.21,442299.0,24.0367,24.0675,23.9366,24.0367,442299.0
2016-04-05 09:30:00,30.04,30.5,29.67,30.09,776616.0,23.1356,23.4899,22.8507,23.1741,776616.0
2016-04-05 10:00:00,30.07,31.04,30.04,31.04,974378.0,23.1587,23.9058,23.1356,23.9058,974378.0
2016-04-05 10:30:00,31.02,31.34,30.95,30.99,448613.0,23.8904,24.1368,23.8365,23.8673,448613.0
2016-04-05 11:00:00,30.98,30.99,30.6,30.65,358317.0,23.8596,23.8673,23.5669,23.6054,358317.0
2016-04-05 11:30:00,30.66,30.78,30.5,30.54,304698.0,23.6131,23.7055,23.4899,23.5207,304698.0
2016-04-05 12:00:00,30.54,30.66,30.41,30.53,187735.0,23.5207,23.6131,23.4206,23.513,187735.0
2016-04-05 12:30:00,30.52,30.56,30.43,30.54,94906.0,23.5053,23.5361,23.436,23.5207,94906.0
2016-04-05 13:00:00,30.53,30.57,30.41,30.51,97089.0,23.513,23.5438,23.4206,23.4976,97089.0
2016-04-05 13:30:00,30.51,30.58,30.46,30.56,122120.0,23.4976,23.5515,23.4591,23.5361,122120.0
2016-04-05 14:00:00,30.55,30.57,30.2,30.3,101542.0,23.5284,23.5438,23.2588,23.3359,101542.0
2016-04-05 14:30:00,30.3,30.35,30.22,30.28,148397.0,23.3359,23.3744,23.2742,23.3204,148397.0
2016-04-05 15:00:00,30.28,30.32,30.12,30.13,188538.0,23.3204,23.3513,23.1972,23.2049,188538.0
2016-04-05 15:30:00,30.14,30.18,30.06,30.12,415897.0,23.2126,23.2434,23.151,23.1972,415897.0
2016-04-06 09:30:00,29.63,30.14,29.5,29.6,849960.0,22.8198,23.2126,22.7197,22.7967,849960.0
2016-04-06 10:00:00,29.6,29.65,28.7,28.79,640096.0,22.7967,22.8352,22.1036,22.1729,640096.0
2016-04-06 10:30:00,28.8,29.15,28.72,29.08,682616.0,22.1806,22.4502,22.119,22.3963,682616.0
2016-04-06 11:00:00,29.09,29.43,29.06,29.34,250933.0,22.404,22.6658,22.3809,22.5965,250933.0
2016-04-06 11:30:00,29.35,29.41,29.15,29.21,285949.0,22.6042,22.6504,22.4502,22.4964,285949.0
2016-04-06 12:00:00,29.22,29.41,29.21,29.27,156426.0,22.5041,22.6504,22.4964,22.5426,156426.0
2016-04-06 12:30:00,29.28,29.37,29.24,29.33,162022.0,22.5503,22.6196,22.5195,22.5888,162022.0
2016-04-06 13:00:00,29.33,29.37,29.21,29.28,139750.0,22.5888,22.6196,22.4964,22.5503,139750.0
2016-04-06 13:30:00,29.28,29.35,29.2,29.23,163064.0,22.5503,22.6042,22.4887,22.5118,163064.0
2016-04-06 14:00:00,29.21,29.27,29.12,29.18,148541.0,22.4964,22.5426,22.4271,22.4733,148541.0
2016-04-06 14:30:00,29.18,29.27,29.11,29.22,232136.0,22.4733,22.5426,22.4194,22.5041,232136.0
2016-04-06 15:00:00,29.23,29.34,29.15,29.16,248761.0,22.5118,22.5965,22.4502,22.4579,248761.0
2016-04-06 15:30:00,29.16,29.34,29.14,29.32,573575.0,22.4579,22.5965,22.4425,22.5811,573575.0
2016-04-07 09:30:00,29.1,29.46,28.88,29.43,409913.0,22.4117,22.6889,22.2422,22.6658,409913.0
2016-04-07 10:00:00,29.45,29.65,29.17,29.3,459266.0,22.6812,22.8352,22.4656,22.5657,459266.0
2016-04-07 10:30:00,29.29,29.32,29.09,29.19,282620.0,22.558,22.5811,22.404,22.481,282620.0
2016-04-07 11:00:00,29.18,29.19,28.76,28.82,140225.0,22.4733,22.481,22.1498,22.196,140225.0
2016-04-07 11:30:00,28.81,28.95,28.75,28.95,259566.0,22.1883,22.2961,22.1421,22.2961,259566.0
2016-04-07 12:00:00,28.94,28.96,28.86,28.89,93474.0,22.2884,22.3038,22.2268,22.2499,93474.0
2016-04-07 12:30:00,28.9,28.94,28.84,28.94,89686.0,22.2576,22.2884,22.2114,22.2884,89686.0
2016-04-07 13:00:00,28.94,28.94,28.84,28.87,112658.0,22.2884,22.2884,22.2114,22.2345,112658.0
2016-04-07 13:30:00,28.88,29.11,28.85,29.1,478626.0,22.2422,22.4194,22.2191,22.4117,478626.0
2016-04-07 14:00:00,29.1,29.21,29.04,29.2,285176.0,22.4117,22.4964,22.3655,22.4887,285176.0
2016-04-07 14:30:00,29.19,29.28,29.05,29.2,247563.0,22.481,22.5503,22.3732,22.4887,247563.0
2016-04-07 15:00:00,29.2,29.37,29.18,29.2,394620.0,22.4887,22.6196,22.4733,22.4887,394620.0
2016-04-07 15:30:00,29.2,29.25,29.11,29.2,912968.0,22.4887,22.5272,22.4194,22.4887,912968.0
2016-04-08 09:30:00,29.56,29.92,29.54,29.76,343423.0,22.7659,23.0432,22.7505,22.92,343423.0
2016-04-08 10:00:00,29.74,30.42,29.63,30.22,324667.0,22.9046,23.4283,22.8198,23.2742,324667.0
2016-04-08 10:30:00,30.21,30.57,30.2,30.44,324991.0,23.2665,23.5438,23.2588,23.4437,324991.0
2016-04-08 11:00:00,30.42,30.48,30.27,30.44,192637.0,23.4283,23.4745,23.3127,23.4437,192637.0
2016-04-08 11:30:00,30.44,30.45,29.97,30.1,208487.0,23.4437,23.4514,23.0817,23.1818,208487.0
2016-04-08 12:00:00,30.08,30.2,29.98,30.0,77514.0,23.1664,23.2588,23.0894,23.1048,77514.0
2016-04-08 12:30:00,30.0,30.05,29.91,29.94,66848.0,23.1048,23.1433,23.0355,23.0586,66848.0
2016-04-08 13:00:00,29.94,29.96,29.71,29.75,81122.0,23.0586,23.074,22.8815,22.9123,81122.0
2016-04-08 13:30:00,29.75,29.92,29.73,29.83,102069.0,22.9123,23.0432,22.8969,22.9739,102069.0
2016-04-08 14:00:00,29.83,29.94,29.72,29.86,143826.0,22.9739,23.0586,22.8892,22.997,143826.0
2016-04-08 14:30:00,29.86,29.96,29.81,29.88,145195.0,22.997,23.074,22.9585,23.0124,145195.0
2016-04-08 15:00:00,29.9,29.92,29.78,29.8,203422.0,23.0278,23.0432,22.9354,22.9508,203422.0
2016-04-08 15:30:00,29.8,29.82,29.71,29.77,503575.0,22.9508,22.9662,22.8815,22.9277,503575.0
2016-04-11 09:30:00,30.15,30.34,29.81,29.89,225357.0,23.2203,23.3667,22.9585,23.0201,225357.0
2016-04-11 10:00:00,29.91,30.21,29.89,30.1,202341.0,23.0355,23.2665,23.0201,23.1818,202341.0
2016-04-11 10:30:00,30.1,30.25,30.08,30.16,196344.0,23.1818,23.2973,23.1664,23.228,196344.0
2016-04-11 11:00:00,30.15,30.44,30.09,30.38,285409.0,23.2203,23.4437,23.1741,23.3975,285409.0
2016-04-11 11:30:00,30.36,30.44,30.25,30.43,252275.0,23.3821,23.4437,23.2973,23.436,252275.0
2016-04-11 12:00:00,30.44,30.56,30.39,30.46,125131.0,23.4437,23.5361,23.4052,23.4591,125131.0
2016-04-11 12:30:00,30.45,30.58,30.44,30.55,214065.0,23.4514,23.5515,23.4437,23.5284,214065.0
2016-04-11 13:00:00,30.55,30.66,30.48,30.51,84515.0,23.5284,23.6131,23.4745,23.4976,84515.0
2016-04-11 13:30:00,30.52,30.63,30.45,30.56,173026.0,23.5053,23.59,23.4514,23.5361,173026.0
2016-04-11 14:00:00,30.56,30.75,30.5,30.5,113193.0,23.5361,23.6824,23.4899,23.4899,113193.0
2016-04-11 14:30:00,30.49,30.5,30.39,30.49,168818.0,23.4822,23.4899,23.4052,23.4822,168818.0
2016-04-11 15:00:00,30.49,30.49,30.35,30.35,153751.0,23.4822,23.4822,23.3744,23.3744,153751.0
2016-04-11 15:30:00,30.35,30.36,30.11,30.15,375148.0,23.3744,23.3821,23.1895,23.2203,375148.0
2016-04-12 09:30:00,30.19,30.22,29.56,29.77,418817.0,23.2511,23.2742,22.7659,22.9277,418817.0
2016-04-12 10:00:00,29.76,29.98,29.51,29.65,237879.0,22.92,23.0894,22.7274,22.8352,237879.0
2016-04-12 10:30:00,29.65,29.89,29.64,29.76,254323.0,22.8352,23.0201,22.8275,22.92,254323.0
2016-04-12 11:00:00,29.76,29.97,29.75,29.95,160831.0,22.92,23.0817,22.9123,23.0663,160831.0
2016-04-12 11:30:00,29.95,30.04,29.78,30.01,243524.0,23.0663,23.1356,22.9354,23.1125,243524.0
2016-04-12 12:00:00,30.02,30.26,29.9,30.21,221838.0,23.1202,23.305,23.0278,23.2665,221838.0
2016-04-12 12:30:00,30.21,30.46,30.18,30.42,165736.0,23.2665,23.4591,23.2434,23.4283,165736.0
2016-04-12 13:00:00,30.44,30.55,30.38,30.51,222478.0,23.4437,23.5284,23.3975,23.4976,222478.0
2016-04-12 13:30:00,30.51,30.67,30.49,30.63,145694.0,23.4976,23.6208,23.4822,23.59,145694.0
2016-04-12 14:00:00,30.63,30.68,30.56,30.59,121773.0,23.59,23.6285,23.5361,23.5592,121773.0
2016-04-12 14:30:00,30.57,30.73,30.53,30.66,164248.0,23.5438,23.667,23.513,23.6131,164248.0
2016-04-12 15:00:00,30.66,30.75,30.61,30.64,149736.0,23.6131,23.6824,23.5746,23.5977,149736.0
2016-04-12 15:30:00,30.63,30.75,30.52,30.55,453362.0,23.59,23.6824,23.5053,23.5284,453362.0
2016-04-13 09:30:00,30.85,30.98,30.55,30.95,307814.0,23.7594,23.8596,23.5284,23.8365,307814.0
2016-04-13 10:00:00,30.96,31.46,30.95,31.35,304944.0,23.8442,24.2292,23.8365,24.1445,304944.0
2016-04-13 10:30:00,31.36,31.46,31.08,31.18,316659.0,24.1522,24.2292,23.9366,24.0136,316659.0
2016-04-13 11:00:00,31.18,31.29,31.09,31.2,281473.0,24.0136,24.0983,23.9443,24.029,281473.0
2016-04-13 11:30:00,31.22,31.35,31.1,31.17,186473.0,24.0444,24.1445,23.952,24.0059,186473.0
2016-04-13 12:00:00,31.17,31.25,31.03,31.16,260400.0,24.0059,24.0675,23.8981,23.9982,260400.0
2016-04-13 12:30:00,31.16,31.18,30.94,31.01,404132.0,23.9982,24.0136,23.8288,23.8827,404132.0
2016-04-13 13:00:00,31.02,31.12,30.84,31.09,236448.0,23.8904,23.9674,23.7517,23.9443,236448.0
2016-04-13 13:30:00,31.09,31.1,30.82,30.93,122071.0,23.9443,23.952,23.7363,23.8211,122071.0
2016-04-13 14:00:00,30.95,31.06,30.88,30.89,143001.0,23.8365,23.9212,23.7825,23.7902,143001.0
2016-04-13 14:30:00,30.88,31.13,30.86,31.04,407142.0,23.7825,23.9751,23.7671,23.9058,407142.0
2016-04-13 15:00:00,31.04,31.2,31.01,31.14,323974.0,23.9058,24.029,23.8827,23.9828,323974.0
2016-04-13 15:30:00,31.13,31.3,31.1,31.23,728034.0,23.9751,24.106,23.952,24.0521,728034.0
2016-04-14 09:30:00,30.59,30.89,30.33,30.46,481331.0,23.5592,23.7902,23.359,23.4591,481331.0
2016-04-14 10:00:00,30.44,30.65,30.19,30.61,181302.0,23.4437,23.6054,23.2511,23.5746,181302.0
2016-04-14 10:30:00,30.62,30.76,30.48,30.76,238340.0,23.5823,23.6901,23.4745,23.6901,238340.0
2016-04-14 11:00:00,30.75,30.94,30.68,30.78,353411.0,23.6824,23.8288,23.6285,23.7055,353411.0
2016-04-14 11:30:00,30.79,30.87,30.41,30.46,408342.0,23.7132,23.7748,23.4206,23.4591,408342.0
2016-04-14 12:00:00,30.46,30.47,30.15,30.3,355840.0,23.4591,23.4668,23.2203,23.3359,355840.0
2016-04-14 12:30:00,30.3,30.77,30.25,30.55,356317.0,23.3359,23.6978,23.2973,23.5284,356317.0
2016-04-14 13:00:00,30.54,30.57,30.41,30.5,153864.0,23.5207,23.5438,23.4206,23.4899,153864.0
2016-04-14 13:30:00,30.5,30.53,30.46,30.5,140632.0,23.4899,23.513,23.4591,23.4899,140632.0
2016-04-14 14:00:00,30.5,30.57,30.32,30.53,149696.0,23.4899,23.5438,23.3513,23.513,149696.0
2016-04-14 14:30:00,30.54,30.54,30.47,30.49,134598.0,23.5207,23.5207,23.4668,23.4822,134598.0
2016-04-14 15:00:00,30.49,30.57,30.43,30.52,317656.0,23.4822,23.5438,23.436,23.5053,317656.0
2016-04-14 15:30:00,30.52,30.65,30.5,30.58,529867.0,23.5053,23.6054,23.4899,23.5515,529867.0
2016-04-15 09:30:00,30.44,30.76,30.1,30.23,605932.0,23.4437,23.6901,23.1818,23.2819,605932.0
2016-04-15 10:00:00,30.24,30.56,30.21,30.53,281977.0,23.2896,23.5361,23.2665,23.513,281977.0
2016-04-15 10:30:00,30.51,30.72,30.49,30.55,107497.0,23.4976,23.6593,23.4822,23.5284,107497.0
2016-04-15 11:00:00,30.53,30.79,30.44,30.77,172462.0,23.513,23.7132,23.4437,23.6978,172462.0
2016-04-15 11:30:00,30.76,31.14,30.74,31.07,164007.0,23.6901,23.9828,23.6747,23.9289,164007.0
2016-04-15 12:00:00,31.06,31.34,31.02,31.33,199831.0,23.9212,24.1368,23.8904,24.1291,199831.0
2016-04-15 12:30:00,31.33,31.35,31.07,31.09,110316.0,24.1291,24.1445,23.9289,23.9443,110316.0
2016-04-15 13:00:00,31.1,31.3,31.08,31.15,160556.0,23.952,24.106,23.9366,23.9905,160556.0
2016-04-15 13:30:00,31.15,31.29,31.05,31.28,180878.0,23.9905,24.0983,23.9135,24.0906,180878.0
2016-04-15 14:00:00,31.28,31.37,31.19,31.25,176462.0,24.0906,24.1599,24.0213,24.0675,176462.0
2016-04-15 14:30:00,31.23,31.27,31.1,31.15,134666.0,24.0521,24.0829,23.952,23.9905,134666.0
2016-04-15 15:00:00,31.15,31.15,31.02,31.11,124066.0,23.9905,23.9905,23.8904,23.9597,124066.0
2016-04-15 15:30:00,31.11,31.15,30.93,31.02,490460.0,23.9597,23.9905,23.8211,23.8904,490460.0
2016-04-18 09:30:00,30.65,30.97,30.5,30.92,174530.0,23.6054,23.8519,23.4899,23.8134,174530.0
2016-04-18 10:00:00,30.92,31.14,30.88,31.06,165009.0,23.8134,23.9828,23.7825,23.9212,165009.0
2016-04-18 10:30:00,31.08,31.3,31.08,31.27,142608.0,23.9366,24.106,23.9366,24.0829,142608.0
2016-04-18 11:00:00,31.26,31.65,31.25,31.6,195322.0,24.0752,24.3756,24.0675,24.3371,195322.0
2016-04-18 11:30:00,31.6,31.61,31.29,31.51,158715.0,24.3371,24.3448,24.0983,24.2677,158715.0
2016-04-18 12:00:00,31.51,31.58,31.48,31.49,109252.0,24.2677,24.3217,24.2446,24.2523,109252.0
2016-04-18 12:30:00,31.5,31.6,31.49,31.56,120812.0,24.26,24.3371,24.2523,24.3063,120812.0
2016-04-18 13:00:00,31.56,31.58,31.49,31.58,91329.0,24.3063,24.3217,24.2523,24.3217,91329.0
2016-04-18 13:30:00,31.58,31.65,31.52,31.57,102941.0,24.3217,24.3756,24.2754,24.314,102941.0
2016-04-18 14:00:00,31.57,31.57,31.28,31.3,141251.0,24.314,24.314,24.0906,24.106,141251.0
2016-04-18 14:30:00,31.3,31.36,31.2,31.29,178128.0,24.106,24.1522,24.029,24.0983,178128.0
2016-04-18 15:00:00,31.29,31.41,31.25,31.4,138395.0,24.0983,24.1907,24.0675,24.183,138395.0
2016-04-18 15:30:00,31.4,31.41,31.32,31.37,393268.0,24.183,24.1907,24.1214,24.1599,393268.0
2016-04-19 09:30:00,31.32,31.94,31.28,31.86,150220.0,24.1214,24.5989,24.0906,24.5373,150220.0
2016-04-19 10:00:00,31.84,32.22,31.78,31.93,199477.0,24.5219,24.8146,24.4757,24.5912,199477.0
2016-04-19 10:30:00,31.95,32.41,31.9,32.41,166333.0,24.6066,24.9609,24.5681,24.9609,166333.0
2016-04-19 11:00:00,32.41,32.47,32.12,32.44,117761.0,24.9609,25.0071,24.7375,24.984,117761.0
2016-04-19 11:30:00,32.42,32.82,32.38,32.61,361348.0,24.9686,25.2767,24.9378,25.1149,361348.0
2016-04-19 12:00:00,32.61,32.81,32.58,32.73,215087.0,25.1149,25.269,25.0918,25.2073,215087.0
2016-04-19 12:30:00,32.74,32.82,32.54,32.82,156861.0,25.215,25.2767,25.061,25.2767,156861.0
2016-04-19 13:00:00,32.83,33.13,32.72,33.08,136961.0,25.2844,25.5154,25.1996,25.4769,136961.0
2016-04-19 13:30:00,33.07,33.3,32.97,33.24,200640.0,25.4692,25.6463,25.3922,25.6001,200640.0
2016-04-19 14:00:00,33.23,33.71,33.14,33.52,404157.0,25.5924,25.9621,25.5231,25.8158,404157.0
2016-04-19 14:30:00,33.52,33.69,33.41,33.45,506558.0,25.8158,25.9467,25.7311,25.7619,506558.0
2016-04-19 15:00:00,33.46,33.76,33.39,33.76,659808.0,25.7696,26.0006,25.7156,26.0006,659808.0
2016-04-19 15:30:00,33.77,33.88,33.64,33.71,938737.0,26.0083,26.093,25.9082,25.9621,938737.0
2016-04-20 09:30:00,33.92,35.04,33.47,34.67,793778.0,26.1238,26.9864,25.7773,26.7015,793778.0
2016-04-20 10:00:00,34.67,34.79,34.04,34.32,715837.0,26.7015,26.7939,26.2163,26.4319,715837.0
2016-04-20 10:30:00,34.32,34.67,34.03,34.2,487335.0,26.4319,26.7015,26.2085,26.3395,487335.0
2016-04-20 11:00:00,34.21,34.35,34.07,34.29,330935.0,26.3472,26.455,26.2394,26.4088,330935.0
2016-04-20 11:30:00,34.29,34.55,34.28,34.51,356612.0,26.4088,26.609,26.4011,26.5782,356612.0
2016-04-20 12:00:00,34.5,34.53,34.46,34.48,273517.0,26.5705,26.5936,26.5397,26.5551,273517.0
2016-04-20 12:30:00,34.48,34.55,34.41,34.5,264188.0,26.5551,26.609,26.5012,26.5705,264188.0
2016-04-20 13:00:00,34.5,34.84,34.49,34.83,257566.0,26.5705,26.8324,26.5628,26.8247,257566.0
2016-04-20 13:30:00,34.84,34.85,34.63,34.66,167821.0,26.8324,26.8401,26.6706,26.6938,167821.0
2016-04-20 14:00:00,34.66,34.8,34.65,34.72,323337.0,26.6938,26.8016,26.686,26.74,323337.0
2016-04-20 14:30:00,34.72,34.99,34.72,34.98,270172.0,26.74,26.9479,26.74,26.9402,270172.0
2016-04-20 15:00:00,34.97,35.2,34.97,35.12,596619.0,26.9325,27.1096,26.9325,27.048,596619.0
2016-04-20 15:30:00,35.13,35.14,34.87,34.88,696847.0,27.0557,27.0634,26.8555,26.8632,696847.0
2016-04-21 09:30:00,35.0,35.84,34.95,35.42,686117.0,26.9556,27.6025,26.9171,27.2791,686117.0
2016-04-21 10:00:00,35.42,35.55,35.2,35.2,420282.0,27.2791,27.3792,27.1096,27.1096,420282.0
2016-04-21 10:30:00,35.2,35.22,34.8,35.01,146570.0,27.1096,27.125,26.8016,26.9633,146570.0
2016-04-21 11:00:00,35.02,35.14,34.94,35.04,242351.0,26.971,27.0634,26.9094,26.9864,242351.0
2016-04-21 11:30:00,35.03,35.12,34.92,34.99,162261.0,26.9787,27.048,26.894,26.9479,162261.0
2016-04-21 12:00:00,34.99,35.03,34.87,34.88,84919.0,26.9479,26.9787,26.8555,26.8632,84919.0
2016-04-21 12:30:00,34.89,35.0,34.82,34.97,88427.0,26.8709,26.9556,26.817,26.9325,88427.0
2016-04-21 13:00:00,34.97,34.98,34.74,34.83,144571.0,26.9325,26.9402,26.7554,26.8247,144571.0
2016-04-21 13:30:00,34.82,34.92,34.67,34.68,147295.0,26.817,26.894,26.7015,26.7092,147295.0
2016-04-21 14:00:00,34.68,34.71,34.36,34.4,182927.0,26.7092,26.7323,26.4627,26.4935,182927.0
2016-04-21 14:30:00,34.4,34.42,34.2,34.3,201018.0,26.4935,26.5089,26.3395,26.4165,201018.0
2016-04-21 15:00:00,34.3,34.45,34.21,34.25,194843.0,26.4165,26.532,26.3472,26.378,194843.0
2016-04-21 15:30:00,34.25,34.32,34.19,34.25,611102.0,26.378,26.4319,26.3318,26.378,611102.0
2016-04-22 09:30:00,34.49,34.56,34.0,34.32,376553.0,26.5628,26.6167,26.1854,26.4319,376553.0
2016-04-22 10:00:00,34.32,35.0,34.32,34.99,146228.0,26.4319,26.9556,26.4319,26.9479,146228.0
2016-04-22 10:30:00,34.99,35.03,34.34,34.36,177865.0,26.9479,26.9787,26.4473,26.4627,177865.0
2016-04-22 11:00:00,34.36,34.44,34.11,34.2,123978.0,26.4627,26.5243,26.2702,26.3395,123978.0
2016-04-22 11:30:00,34.19,34.31,34.11,34.11,70160.0,26.3318,26.4242,26.2702,26.2702,70160.0
2016-04-22 12:00:00,34.11,34.14,33.91,33.95,125433.0,26.2702,26.2933,26.1161,26.1469,125433.0
2016-04-22 12:30:00,33.96,33.97,33.57,33.76,196942.0,26.1546,26.1623,25.8543,26.0006,196942.0
2016-04-22 13:00:00,33.76,33.87,33.51,33.62,134157.0,26.0006,26.0853,25.8081,25.8928,134157.0
2016-04-22 13:30:00,33.63,33.89,33.55,33.56,177489.0,25.9005,26.1007,25.8389,25.8466,177489.0
2016-04-22 14:00:00,33.56,33.62,33.47,33.48,218869.0,25.8466,25.8928,25.7773,25.785,218869.0
2016-04-22 14:30:00,33.49,33.49,33.1,33.25,272753.0,25.7927,25.7927,25.4923,25.6078,272753.0
2016-04-22 15:00:00,33.26,33.4,33.05,33.15,446029.0,25.6155,25.7233,25.4538,25.5308,446029.0
2016-04-22 15:30:00,33.15,33.3,33.13,33.24,522045.0,25.5308,25.6463,25.5154,25.6001,522045.0
2016-04-25 09:30:00,33.2,33.86,33.11,33.83,133591.0,25.5693,26.0776,25.5,26.0545,133591.0
2016-04-25 10:00:00,33.83,33.99,33.67,33.68,282109.0,26.0545,26.1777,25.9313,25.939,282109.0
2016-04-25 10:30:00,33.69,33.76,33.45,33.62,134439.0,25.9467,26.0006,25.7619,25.8928,134439.0
2016-04-25 11:00:00,33.62,33.63,33.36,33.59,99419.0,25.8928,25.9005,25.6925,25.8697,99419.0
2016-04-25 11:30:00,33.59,33.65,33.43,33.52,139306.0,25.8697,25.9159,25.7465,25.8158,139306.0
2016-04-25 12:00:00,33.52,33.58,33.23,33.37,64857.0,25.8158,25.862,25.5924,25.7002,64857.0
2016-04-25 12:30:00,33.39,33.5,33.26,33.49,114067.0,25.7156,25.8004,25.6155,25.7927,114067.0
2016-04-25 13:00:00,33.5,33.58,33.43,33.45,108638.0,25.8004,25.862,25.7465,25.7619,108638.0
2016-04-25 13:30:00,33.44,33.47,33.32,33.32,82367.0,25.7542,25.7773,25.6617,25.6617,82367.0
2016-04-25 14:00:00,33.32,33.4,33.16,33.18,111969.0,25.6617,25.7233,25.5385,25.5539,111969.0
2016-04-25 14:30:00,33.18,33.25,33.05,33.13,91675.0,25.5539,25.6078,25.4538,25.5154,91675.0
2016-04-25 15:00:00,33.13,33.16,33.08,33.09,72336.0,25.5154,25.5385,25.4769,25.4846,72336.0
2016-04-25 15:30:00,33.1,33.26,33.06,33.17,288019.0,25.4923,25.6155,25.4615,25.5462,288019.0
2016-04-26 09:30:00,33.21,33.41,33.07,33.22,235510.0,25.577,25.7311,25.4692,25.5847,235510.0
2016-04-26 10:00:00,33.22,33.6,33.21,33.24,317232.0,25.5847,25.8774,25.577,25.6001,317232.0
2016-04-26 10:30:00,33.27,33.71,33.12,33.48,183964.0,25.6232,25.9621,25.5077,25.785,183964.0
2016-04-26 11:00:00,33.48,33.5,33.2,33.3,95571.0,25.785,25.8004,25.5693,25.6463,95571.0
2016-04-26 11:30:00,33.31,33.61,33.31,33.48,80044.0,25.654,25.8851,25.654,25.785,80044.0
2016-04-26 12:00:00,33.5,33.68,33.46,33.55,76814.0,25.8004,25.939,25.7696,25.8389,76814.0
2016-04-26 12:30:00,33.56,33.58,33.43,33.49,52045.0,25.8466,25.862,25.7465,25.7927,52045.0
2016-04-26 13:00:00,33.49,33.66,33.48,33.66,67646.0,25.7927,25.9236,25.785,25.9236,67646.0
2016-04-26 13:30:00,33.66,33.83,33.66,33.83,84995.0,25.9236,26.0545,25.9236,26.0545,84995.0
2016-04-26 14:00:00,33.82,34.07,33.7,33.88,227067.0,26.0468,26.2394,25.9544,26.093,227067.0
2016-04-26 14:30:00,33.9,34.1,33.9,34.08,163513.0,26.1084,26.2625,26.1084,26.2471,163513.0
2016-04-26 15:00:00,34.08,34.08,33.78,33.81,120916.0,26.2471,26.2471,26.016,26.0391,120916.0
2016-04-26 15:30:00,33.82,33.9,33.68,33.7,311341.0,26.0468,26.1084,25.939,25.9544,311341.0
2016-04-27 09:30:00,33.67,33.74,32.49,33.32,413919.0,25.9313,25.9852,25.0225,25.6617,413919.0
2016-04-27 10:00:00,33.32,33.73,33.15,33.49,434330.0,25.6617,25.9775,25.5308,25.7927,434330.0
2016-04-27 10:30:00,33.48,33.48,32.91,33.15,268506.0,25.785,25.785,25.346,25.5308,268506.0
2016-04-27 11:00:00,33.16,33.47,33.16,33.47,80675.0,25.5385,25.7773,25.5385,25.7773,80675.0
2016-04-27 11:30:00,33.49,33.59,33.28,33.53,182107.0,25.7927,25.8697,25.6309,25.8235,182107.0
2016-04-27 12:00:00,33.53,33.57,33.34,33.42,117385.0,25.8235,25.8543,25.6771,25.7388,117385.0
2016-04-27 12:30:00,33.42,33.58,33.41,33.55,77974.0,25.7388,25.862,25.7311,25.8389,77974.0
2016-04-27 13:00:00,33.52,33.64,33.4,33.5,154227.0,25.8158,25.9082,25.7233,25.8004,154227.0
2016-04-27 13:30:00,33.49,33.66,33.49,33.58,98582.0,25.7927,25.9236,25.7927,25.862,98582.0
2016-04-27 14:00:00,33.58,33.79,33.51,33.72,131590.0,25.862,26.0237,25.8081,25.9698,131590.0
2016-04-27 14:30:00,33.72,33.72,33.5,33.52,108966.0,25.9698,25.9698,25.8004,25.8158,108966.0
2016-04-27 15:00:00,33.52,33.67,33.51,33.64,163773.0,25.8158,25.9313,25.8081,25.9082,163773.0
2016-04-27 15:30:00,33.64,33.84,33.63,33.8,391616.0,25.9082,26.0622,25.9005,26.0314,391616.0
2016-04-28 09:30:00,33.12,33.58,32.69,33.58,352360.0,25.5077,25.862,25.1765,25.862,352360.0
2016-04-28 10:00:00,33.57,34.52,33.52,34.5,287134.0,25.8543,26.5859,25.8158,26.5705,287134.0
2016-04-28 10:30:00,34.45,34.88,34.25,34.75,429065.0,26.532,26.8632,26.378,26.7631,429065.0
2016-04-28 11:00:00,34.74,34.77,34.27,34.41,192435.0,26.7554,26.7785,26.3934,26.5012,192435.0
2016-04-28 11:30:00,34.41,34.55,34.39,34.42,168808.0,26.5012,26.609,26.4858,26.5089,168808.0
2016-04-28 12:00:00,34.42,34.47,34.24,34.4,159253.0,26.5089,26.5474,26.3703,26.4935,159253.0
2016-04-28 12:30:00,34.4,34.62,34.35,34.62,120038.0,26.4935,26.6629,26.455,26.6629,120038.0
2016-04-28 13:00:00,34.61,34.66,34.47,34.49,98059.0,26.6552,26.6938,26.5474,26.5628,98059.0
2016-04-28 13:30:00,34.48,35.1,34.45,35.09,237607.0,26.5551,27.0326,26.532,27.0249,237607.0
2016-04-28 14:00:00,35.08,35.17,34.89,34.95,202082.0,27.0172,27.0865,26.8709,26.9171,202082.0
2016-04-28 14:30:00,34.94,35.12,34.86,34.97,235240.0,26.9094,27.048,26.8478,26.9325,235240.0
2016-04-28 15:00:00,34.97,34.98,34.29,34.3,234076.0,26.9325,26.9402,26.4088,26.4165,234076.0
2016-04-28 15:30:00,34.31,34.47,34.2,34.33,402170.0,26.4242,26.5474,26.3395,26.4396,402170.0
2016-04-29 09:30:00,34.13,34.56,33.76,33.77,360414.0,26.2856,26.6167,26.0006,26.0083,360414.0
2016-04-29 10:00:00,33.81,33.83,33.37,33.38,190574.0,26.0391,26.0545,25.7002,25.7079,190574.0
2016-04-29 10:30:00,33.4,33.45,33.13,33.21,225314.0,25.7233,25.7619,25.5154,25.577,225314.0
2016-04-29 11:00:00,33.21,33.27,32.93,32.93,174329.0,25.577,25.6232,25.3614,25.3614,174329.0
2016-04-29 11:30:00,32.93,33.15,32.71,33.09,183688.0,25.3614,25.5308,25.1919,25.4846,183688.0
2016-04-29 12:00:00,33.1,33.12,32.78,32.83,75309.0,25.4923,25.5077,25.2458,25.2844,75309.0
2016-04-29 12:30:00,32.83,33.17,32.82,33.03,78912.0,25.2844,25.5462,25.2767,25.4384,78912.0
2016-04-29 13:00:00,33.04,33.17,32.9,32.9,70907.0,25.4461,25.5462,25.3383,25.3383,70907.0
2016-04-29 13:30:00,32.9,32.98,32.76,32.83,87466.0,25.3383,25.3999,25.2304,25.2844,87466.0
2016-04-29 14:00:00,32.83,32.94,32.78,32.9,121852.0,25.2844,25.3691,25.2458,25.3383,121852.0
2016-04-29 14:30:00,32.89,32.9,32.8,32.84,133343.0,25.3306,25.3383,25.2613,25.2921,133343.0
2016-04-29 15:00:00,32.85,32.98,32.83,32.87,141577.0,25.2998,25.3999,25.2844,25.3152,141577.0
2016-04-29 15:30:00,32.87,33.19,32.85,33.06,454574.0,25.3152,25.5616,25.2998,25.4615,454574.0
2016-05-02 09:30:00,33.16,33.29,32.21,32.96,301953.0,25.5385,25.6386,24.8069,25.3845,301953.0
2016-05-02 10:00:00,32.97,33.08,32.56,32.87,212243.0,25.3922,25.4769,25.0764,25.3152,212243.0
2016-05-02 10:30:00,32.87,33.11,32.79,33.07,174758.0,25.3152,25.5,25.2536,25.4692,174758.0
2016-05-02 11:00:00,33.06,33.28,32.95,32.96,142415.0,25.4615,25.6309,25.3768,25.3845,142415.0
2016-05-02 11:30:00,32.97,33.11,32.46,32.48,122222.0,25.3922,25.5,24.9994,25.0148,122222.0
2016-05-02 12:00:00,32.46,32.77,32.46,32.77,87668.0,24.9994,25.2381,24.9994,25.2381,87668.0
2016-05-02 12:30:00,32.78,32.99,32.69,32.99,80819.0,25.2458,25.4076,25.1765,25.4076,80819.0
2016-05-02 13:00:00,33.0,33.23,32.89,33.23,81437.0,25.4153,25.5924,25.3306,25.5924,81437.0
2016-05-02 13:30:00,33.23,33.35,33.07,33.19,145600.0,25.5924,25.6848,25.4692,25.5616,145600.0
2016-05-02 14:00:00,33.18,33.48,33.14,33.32,154361.0,25.5539,25.785,25.5231,25.6617,154361.0
2016-05-02 14:30:00,33.32,33.33,33.12,33.14,136950.0,25.6617,25.6694,25.5077,25.5231,136950.0
2016-05-02 15:00:00,33.14,33.36,33.14,33.19,188140.0,25.5231,25.6925,25.5231,25.5616,188140.0
2016-05-02 15:30:00,33.2,33.38,33.19,33.34,310209.0,25.5693,25.7079,25.5616,25.6771,310209.0
2016-05-03 09:30:00,32.95,33.03,32.22,32.25,173907.0,25.3768,25.4384,24.8146,24.8377,173907.0
2016-05-03 10:00:00,32.29,32.42,32.0,32.01,193036.0,24.8685,24.9686,24.6451,24.6528,193036.0
2016-05-03 10:30:00,32.02,32.17,31.75,31.85,205020.0,24.6605,24.7761,24.4526,24.5296,205020.0
2016-05-03 11:00:00,31.85,32.11,31.74,31.81,193976.0,24.5296,24.7298,24.4449,24.4988,193976.0
2016-05-03 11:30:00,31.8,31.87,31.6,31.67,191717.0,24.4911,24.545,24.3371,24.391,191717.0
2016-05-03 12:00:00,31.68,31.7,31.19,31.26,209848.0,24.3987,24.4141,24.0213,24.0752,209848.0
2016-05-03 12:30:00,31.27,31.52,31.23,31.48,180732.0,24.0829,24.2754,24.0521,24.2446,180732.0
2016-05-03 13:00:00,31.49,31.53,31.41,31.51,143870.0,24.2523,24.2831,24.1907,24.2677,143870.0
2016-05-03 13:30:00,31.51,31.53,31.42,31.43,189660.0,24.2677,24.2831,24.1984,24.2061,189660.0
2016-05-03 14:00:00,31.43,31.47,31.22,31.41,231696.0,24.2061,24.2369,24.0444,24.1907,231696.0
2016-05-03 14:30:00,31.42,31.81,31.36,31.73,275055.0,24.1984,24.4988,24.1522,24.4372,275055.0
2016-05-03 15:00:00,31.74,31.81,31.6,31.61,290394.0,24.4449,24.4988,24.3371,24.3448,290394.0
2016-05-03 15:30:00,31.61,31.75,31.51,31.67,551669.0,24.3448,24.4526,24.2677,24.391,551669.0
2016-05-04 09:30:00,31.15,31.66,30.8,31.62,472207.0,23.9905,24.3833,23.7209,24.3525,472207.0
2016-05-04 10:00:00,31.59,31.98,31.52,31.95,260496.0,24.3294,24.6297,24.2754,24.6066,260496.0
2016-05-04 10:30:00,31.94,31.95,31.57,31.83,369732.0,24.5989,24.6066,24.314,24.5142,369732.0
2016-05-04 11:00:00,31.83,31.91,31.5,31.54,230586.0,24.5142,24.5758,24.26,24.2909,230586.0
2016-05-04 11:30:00,31.54,31.87,31.53,31.65,192097.0,24.2909,24.545,24.2831,24.3756,192097.0
2016-05-04 12:00:00,31.65,31.87,31.56,31.6,178263.0,24.3756,24.545,24.3063,24.3371,178263.0
2016-05-04 12:30:00,31.61,31.61,31.43,31.45,188428.0,24.3448,24.3448,24.2061,24.2215,188428.0
2016-05-04 13:00:00,31.45,31.57,31.44,31.55,327044.0,24.2215,24.314,24.2138,24.2986,327044.0
2016-05-04 13:30:00,31.55,31.63,31.53,31.53,177424.0,24.2986,24.3602,24.2831,24.2831,177424.0
2016-05-04 14:00:00,31.54,31.79,31.52,31.76,195232.0,24.2909,24.4834,24.2754,24.4603,195232.0
2016-05-04 14:30:00,31.76,31.86,31.61,31.79,405443.0,24.4603,24.5373,24.3448,24.4834,405443.0
2016-05-04 15:00:00,31.79,32.11,31.76,31.95,359129.0,24.4834,24.7298,24.4603,24.6066,359129.0
2016-05-04 15:30:00,31.96,32.2,31.9,32.09,918281.0,24.6143,24.7992,24.5681,24.7144,918281.0
2016-05-05 09:30:00,31.0,32.04,30.54,31.87,842591.0,23.875,24.6759,23.5207,24.545,842591.0
2016-05-05 10:00:00,31.86,31.92,31.04,31.25,598739.0,24.5373,24.5835,23.9058,24.0675,598739.0
2016-05-05 10:30:00,31.25,31.26,30.81,31.05,342890.0,24.0675,24.0752,23.7286,23.9135,342890.0
2016-05-05 11:00:00,31.05,31.11,30.8,30.8,380807.0,23.9135,23.9597,23.7209,23.7209,380807.0
2016-05-05 11:30:00,30.8,30.85,30.24,30.33,618534.0,23.7209,23.7594,23.2896,23.359,618534.0
2016-05-05 12:00:00,30.34,30.55,30.32,30.42,286651.0,23.3667,23.5284,23.3513,23.4283,286651.0
2016-05-05 12:30:00,30.42,30.48,30.17,30.37,451535.0,23.4283,23.4745,23.2357,23.3898,451535.0
2016-05-05 13:00:00,30.37,30.56,30.23,30.52,562530.0,23.3898,23.5361,23.2819,23.5053,562530.0
2016-05-05 13:30:00,30.52,30.8,30.31,30.37,364312.0,23.5053,23.7209,23.3436,23.3898,364312.0
2016-05-05 14:00:00,30.37,30.5,30.02,30.48,663615.0,23.3898,23.4899,23.1202,23.4745,663615.0
2016-05-05 14:30:00,30.47,30.89,30.45,30.62,285061.0,23.4668,23.7902,23.4514,23.5823,285061.0
2016-05-05 15:00:00,30.61,30.83,30.58,30.72,326757.0,23.5746,23.744,23.5515,23.6593,326757.0
2016-05-05 15:30:00,30.73,30.89,30.6,30.79,1135280.0,23.667,23.7902,23.5669,23.7132,1135280.0
2016-05-06 09:30:00,30.49,31.4,30.45,31.35,272019.0,23.4822,24.183,23.4514,24.1445,272019.0
2016-05-06 10:00:00,31.34,31.76,31.18,31.26,260141.0,24.1368,24.4603,24.0136,24.0752,260141.0
2016-05-06 10:30:00,31.24,31.24,30.54,30.59,209256.0,24.0598,24.0598,23.5207,23.5592,209256.0
2016-05-06 11:00:00,30.6,31.03,30.55,30.9,251922.0,23.5669,23.8981,23.5284,23.7979,251922.0
2016-05-06 11:30:00,30.91,30.91,30.6,30.69,97372.0,23.8056,23.8056,23.5669,23.6362,97372.0
2016-05-06 12:00:00,30.7,30.98,30.7,30.78,69897.0,23.6439,23.8596,23.6439,23.7055,69897.0
2016-05-06 12:30:00,30.79,30.87,30.68,30.79,66889.0,23.7132,23.7748,23.6285,23.7132,66889.0
2016-05-06 13:00:00,30.79,30.86,30.73,30.75,65042.0,23.7132,23.7671,23.667,23.6824,65042.0
2016-05-06 13:30:00,30.74,30.83,30.71,30.82,64535.0,23.6747,23.744,23.6516,23.7363,64535.0
2016-05-06 14:00:00,30.83,30.84,30.67,30.75,119519.0,23.744,23.7517,23.6208,23.6824,119519.0
2016-05-06 14:30:00,30.75,30.81,30.68,30.79,197116.0,23.6824,23.7286,23.6285,23.7132,197116.0
2016-05-06 15:00:00,30.78,30.86,30.73,30.81,189244.0,23.7055,23.7671,23.667,23.7286,189244.0
2016-05-06 15:30:00,30.81,31.08,30.76,31.01,664843.0,23.7286,23.9366,23.6901,23.8827,664843.0
2016-05-09 09:30:00,30.98,31.15,30.38,30.62,182494.0,23.8596,23.9905,23.3975,23.5823,182494.0
2016-05-09 10:00:00,30.65,30.81,30.46,30.54,146098.0,23.6054,23.7286,23.4591,23.5207,146098.0
2016-05-09 10:30:00,30.54,30.63,30.35,30.42,143966.0,23.5207,23.59,23.3744,23.4283,143966.0
2016-05-09 11:00:00,30.41,30.89,30.38,30.81,152408.0,23.4206,23.7902,23.3975,23.7286,152408.0
2016-05-09 11:30:00,30.82,30.89,30.52,30.52,89151.0,23.7363,23.7902,23.5053,23.5053,89151.0
2016-05-09 12:00:00,30.51,30.72,30.45,30.72,59402.0,23.4976,23.6593,23.4514,23.6593,59402.0
2016-05-09 12:30:00,30.72,30.83,30.62,30.82,199104.0,23.6593,23.744,23.5823,23.7363,199104.0
2016-05-09 13:00:00,30.82,30.84,30.64,30.68,60666.0,23.7363,23.7517,23.5977,23.6285,60666.0
2016-05-09 13:30:00,30.69,30.73,30.5,30.51,85028.0,23.6362,23.667,23.4899,23.4976,85028.0
2016-05-09 14:00:00,30.51,30.52,30.35,30.35,101880.0,23.4976,23.5053,23.3744,23.3744,101880.0
2016-05-09 14:30:00,30.37,30.55,30.35,30.54,108976.0,23.3898,23.5284,23.3744,23.5207,108976.0
2016-05-09 15:00:00,30.54,30.55,30.41,30.44,120250.0,23.5207,23.5284,23.4206,23.4437,120250.0
2016-05-09 15:30:00,30.44,30.46,30.32,30.4,410625.0,23.4437,23.4591,23.3513,23.4129,410625.0
2016-05-10 09:30:00,30.39,30.53,28.9,29.13,603300.0,23.4052,23.513,22.2576,22.4348,603300.0
2016-05-10 10:00:00,29.13,29.23,28.88,29.19,297706.0,22.4348,22.5118,22.2422,22.481,297706.0
2016-05-10 10:30:00,29.2,29.48,29.16,29.45,226707.0,22.4887,22.7043,22.4579,22.6812,226707.0
2016-05-10 11:00:00,29.44,29.5,29.07,29.3,301238.0,22.6735,22.7197,22.3886,22.5657,301238.0
2016-05-10 11:30:00,29.31,29.39,29.05,29.24,207581.0,22.5734,22.635,22.3732,22.5195,207581.0
2016-05-10 12:00:00,29.25,30.39,29.25,30.34,563330.0,22.5272,23.4052,22.5272,23.3667,563330.0
2016-05-10 12:30:00,30.38,30.58,30.13,30.4,336495.0,23.3975,23.5515,23.2049,23.4129,336495.0
2016-05-10 13:00:00,30.4,30.59,30.38,30.48,261578.0,23.4129,23.5592,23.3975,23.4745,261578.0
2016-05-10 13:30:00,30.48,30.81,30.44,30.79,312698.0,23.4745,23.7286,23.4437,23.7132,312698.0
2016-05-10 14:00:00,30.78,30.79,30.26,30.3,224657.0,23.7055,23.7132,23.305,23.3359,224657.0
2016-05-10 14:30:00,30.3,30.49,30.27,30.34,255133.0,23.3359,23.4822,23.3127,23.3667,255133.0
2016-05-10 15:00:00,30.33,30.51,30.26,30.42,320456.0,23.359,23.4976,23.305,23.4283,320456.0
2016-05-10 15:30:00,30.42,30.69,30.39,30.5,769929.0,23.4283,23.6362,23.4052,23.4899,769929.0
2016-05-11 09:30:00,30.05,30.16,29.17,29.4,380834.0,23.379,23.4646,22.6943,22.8733,380834.0
2016-05-11 10:00:00,29.38,29.61,29.12,29.61,287408.0,22.8577,23.0367,22.6554,23.0367,287408.0
2016-05-11 10:30:00,29.62,29.89,29.6,29.69,376554.0,23.0444,23.2545,23.0289,23.0989,376554.0
2016-05-11 11:00:00,29.68,30.02,29.6,29.96,184771.0,23.0911,23.3556,23.0289,23.309,184771.0
2016-05-11 11:30:00,29.99,30.08,29.84,29.88,259361.0,23.3323,23.4023,23.2156,23.2467,259361.0
2016-05-11 12:00:00,29.88,30.29,29.83,30.28,182620.0,23.2467,23.5657,23.2078,23.5579,182620.0
2016-05-11 12:30:00,30.27,30.28,29.94,29.96,177363.0,23.5501,23.5579,23.2934,23.309,177363.0
2016-05-11 13:00:00,29.96,30.1,29.88,29.95,172264.0,23.309,23.4179,23.2467,23.3012,172264.0
2016-05-11 13:30:00,29.96,30.2,29.95,30.01,128672.0,23.309,23.4957,23.3012,23.3479,128672.0
2016-05-11 14:00:00,30.01,30.04,29.83,29.91,259011.0,23.3479,23.3712,23.2078,23.2701,259011.0
2016-05-11 14:30:00,29.91,29.97,29.68,29.69,170333.0,23.2701,23.3167,23.0911,23.0989,170333.0
2016-05-11 15:00:00,29.68,29.73,29.52,29.55,245965.0,23.0911,23.13,22.9666,22.99,245965.0
2016-05-11 15:30:00,29.56,29.64,29.37,29.47,506106.0,22.9978,23.06,22.8499,22.9277,506106.0
2016-05-12 09:30:00,30.18,30.42,29.8,29.81,255352.0,23.4801,23.6668,23.1845,23.1923,255352.0
2016-05-12 10:00:00,29.78,29.9,29.12,29.3,422299.0,23.1689,23.2623,22.6554,22.7955,422299.0
2016-05-12 10:30:00,29.3,29.33,28.96,28.97,417259.0,22.7955,22.8188,22.531,22.5387,417259.0
2016-05-12 11:00:00,28.97,28.99,28.24,28.39,460070.0,22.5387,22.5543,21.9708,22.0875,460070.0
2016-05-12 11:30:00,28.4,28.46,28.06,28.27,482949.0,22.0953,22.142,21.8308,21.9941,482949.0
2016-05-12 12:00:00,28.28,28.35,28.05,28.06,326205.0,22.0019,22.0564,21.823,21.8308,326205.0
2016-05-12 12:30:00,28.06,28.29,28.05,28.23,230136.0,21.8308,22.0097,21.823,21.963,230136.0
2016-05-12 13:00:00,28.24,28.28,27.78,28.0,282886.0,21.9708,22.0019,21.6129,21.7841,282886.0
2016-05-12 13:30:00,28.0,28.02,27.76,27.95,232376.0,21.7841,21.7996,21.5974,21.7452,232376.0
2016-05-12 14:00:00,27.96,28.15,27.82,27.85,303770.0,21.753,21.9008,21.644,21.6674,303770.0
2016-05-12 14:30:00,27.85,28.06,27.76,27.8,245750.0,21.6674,21.8308,21.5974,21.6285,245750.0
2016-05-12 15:00:00,27.81,27.89,27.58,27.88,548944.0,21.6363,21.6985,21.4573,21.6907,548944.0
2016-05-12 15:30:00,27.88,27.99,27.79,27.87,734805.0,21.6907,21.7763,21.6207,21.6829,734805.0
2016-05-13 09:30:00,27.92,28.26,27.32,27.5,437258.0,21.7218,21.9864,21.255,21.3951,437258.0
2016-05-13 10:00:00,27.54,27.82,27.23,27.24,326649.0,21.4262,21.644,21.185,21.1928,326649.0
2016-05-13 10:30:00,27.25,27.79,27.15,27.74,381999.0,21.2006,21.6207,21.1228,21.5818,381999.0
2016-05-13 11:00:00,27.74,27.84,27.59,27.61,284356.0,21.5818,21.6596,21.4651,21.4807,284356.0
2016-05-13 11:30:00,27.61,27.83,27.47,27.79,198269.0,21.4807,21.6518,21.3717,21.6207,198269.0
2016-05-13 12:00:00,27.81,27.96,27.77,27.96,232060.0,21.6363,21.753,21.6051,21.753,232060.0
2016-05-13 12:30:00,27.97,28.01,27.6,27.62,155660.0,21.7607,21.7919,21.4729,21.4884,155660.0
2016-05-13 13:00:00,27.61,27.88,27.61,27.72,120443.0,21.4807,21.6907,21.4807,21.5662,120443.0
2016-05-13 13:30:00,27.73,27.75,27.46,27.52,149469.0,21.574,21.5896,21.364,21.4106,149469.0
2016-05-13 14:00:00,27.52,27.62,27.34,27.44,198467.0,21.4106,21.4884,21.2706,21.3484,198467.0
2016-05-13 14:30:00,27.44,27.53,27.31,27.38,312363.0,21.3484,21.4184,21.2473,21.3017,312363.0
2016-05-13 15:00:00,27.38,27.49,27.33,27.36,306648.0,21.3017,21.3873,21.2628,21.2862,306648.0
2016-05-13 15:30:00,27.36,27.67,27.32,27.65,802211.0,21.2862,21.5273,21.255,21.5118,802211.0
2016-05-16 09:30:00,27.79,28.77,27.78,28.39,410669.0,21.6207,22.3831,21.6129,22.0875,410669.0
2016-05-16 10:00:00,28.38,28.53,28.22,28.47,450516.0,22.0797,22.1964,21.9552,22.1497,450516.0
2016-05-16 10:30:00,28.47,28.6,28.43,28.59,195243.0,22.1497,22.2509,22.1186,22.2431,195243.0
2016-05-16 11:00:00,28.59,28.63,28.26,28.47,374384.0,22.2431,22.2742,21.9864,22.1497,374384.0
2016-05-16 11:30:00,28.48,28.73,28.45,28.73,166317.0,22.1575,22.352,22.1342,22.352,166317.0
2016-05-16 12:00:00,28.73,28.74,28.32,28.32,73207.0,22.352,22.3598,22.033,22.033,73207.0
2016-05-16 12:30:00,28.31,28.49,28.31,28.45,69432.0,22.0253,22.1653,22.0253,22.1342,69432.0
2016-05-16 13:00:00,28.45,28.52,28.38,28.41,65022.0,22.1342,22.1886,22.0797,22.1031,65022.0
2016-05-16 13:30:00,28.42,28.61,28.36,28.6,151924.0,22.1108,22.2587,22.0642,22.2509,151924.0
2016-05-16 14:00:00,28.61,28.7,28.59,28.68,129129.0,22.2587,22.3287,22.2431,22.3131,129129.0
2016-05-16 14:30:00,28.69,28.72,28.6,28.62,88508.0,22.3209,22.3442,22.2509,22.2664,88508.0
2016-05-16 15:00:00,28.62,28.8,28.62,28.77,180699.0,22.2664,22.4065,22.2664,22.3831,180699.0
2016-05-16 15:30:00,28.78,28.78,28.6,28.62,555866.0,22.3909,22.3909,22.2509,22.2664,555866.0
2016-05-17 09:30:00,28.35,29.1,28.3,29.01,300192.0,22.0564,22.6399,22.0175,22.5699,300192.0
2016-05-17 10:00:00,29.01,29.03,28.51,28.76,221560.0,22.5699,22.5854,22.1809,22.3754,221560.0
2016-05-17 10:30:00,28.75,28.91,28.43,28.9,272324.0,22.3676,22.4921,22.1186,22.4843,272324.0
2016-05-17 11:00:00,28.9,29.23,28.85,29.14,282964.0,22.4843,22.741,22.4454,22.671,282964.0
2016-05-17 11:30:00,29.14,29.23,28.97,29.22,242563.0,22.671,22.741,22.5387,22.7332,242563.0
2016-05-17 12:00:00,29.21,29.24,28.94,28.98,105209.0,22.7255,22.7488,22.5154,22.5465,105209.0
2016-05-17 12:30:00,28.98,29.09,28.9,28.99,67650.0,22.5465,22.6321,22.4843,22.5543,67650.0
2016-05-17 13:00:00,28.98,29.01,28.85,28.89,146087.0,22.5465,22.5699,22.4454,22.4765,146087.0
2016-05-17 13:30:00,28.89,28.94,28.76,28.89,253439.0,22.4765,22.5154,22.3754,22.4765,253439.0
2016-05-17 14:00:00,28.88,28.93,28.72,28.83,225404.0,22.4687,22.5076,22.3442,22.4298,225404.0
2016-05-17 14:30:00,28.82,28.85,28.77,28.82,141564.0,22.422,22.4454,22.3831,22.422,141564.0
2016-05-17 15:00:00,28.82,29.11,28.79,29.05,264053.0,22.422,22.6477,22.3987,22.601,264053.0
2016-05-17 15:30:00,29.06,29.18,29.03,29.13,560968.0,22.6088,22.7021,22.5854,22.6632,560968.0
2016-05-18 09:30:00,29.07,29.31,28.9,29.15,329737.0,22.6165,22.8033,22.4843,22.6788,329737.0
2016-05-18 10:00:00,29.16,29.74,29.06,29.51,307014.0,22.6866,23.1378,22.6088,22.9589,307014.0
2016-05-18 10:30:00,29.5,29.5,28.86,28.88,235347.0,22.9511,22.9511,22.4532,22.4687,235347.0
2016-05-18 11:00:00,28.89,28.98,28.7,28.82,230996.0,22.4765,22.5465,22.3287,22.422,230996.0
2016-05-18 11:30:00,28.81,28.98,28.77,28.88,155033.0,22.4143,22.5465,22.3831,22.4687,155033.0
2016-05-18 12:00:00,28.87,29.1,28.8,28.8,116496.0,22.4609,22.6399,22.4065,22.4065,116496.0
2016-05-18 12:30:00,28.79,28.89,28.72,28.83,89832.0,22.3987,22.4765,22.3442,22.4298,89832.0
2016-05-18 13:00:00,28.84,28.95,28.79,28.79,110356.0,22.4376,22.5232,22.3987,22.3987,110356.0
2016-05-18 13:30:00,28.8,28.98,28.79,28.89,89883.0,22.4065,22.5465,22.3987,22.4765,89883.0
2016-05-18 14:00:00,28.88,28.9,28.38,28.42,257907.0,22.4687,22.4843,22.0797,22.1108,257907.0
2016-05-18 14:30:00,28.44,28.68,28.36,28.57,226603.0,22.1264,22.3131,22.0642,22.2275,226603.0
2016-05-18 15:00:00,28.57,28.71,28.49,28.5,419671.0,22.2275,22.3365,22.1653,22.1731,419671.0
2016-05-18 15:30:00,28.5,28.6,28.45,28.59,695106.0,22.1731,22.2509,22.1342,22.2431,695106.0
2016-05-19 09:30:00,28.63,29.12,28.39,28.69,196467.0,22.2742,22.6554,22.0875,22.3209,196467.0
2016-05-19 10:00:00,28.69,28.81,28.36,28.81,334515.0,22.3209,22.4143,22.0642,22.4143,334515.0
2016-05-19 10:30:00,28.83,29.08,28.66,28.67,250334.0,22.4298,22.6243,22.2976,22.3053,250334.0
2016-05-19 11:00:00,28.67,28.83,28.57,28.79,166055.0,22.3053,22.4298,22.2275,22.3987,166055.0
2016-05-19 11:30:00,28.78,29.22,28.62,29.04,140929.0,22.3909,22.7332,22.2664,22.5932,140929.0
2016-05-19 12:00:00,29.04,29.07,28.8,28.81,150293.0,22.5932,22.6165,22.4065,22.4143,150293.0
2016-05-19 12:30:00,28.79,28.8,28.27,28.29,302172.0,22.3987,22.4065,21.9941,22.0097,302172.0
2016-05-19 13:00:00,28.29,28.43,28.23,28.31,77196.0,22.0097,22.1186,21.963,22.0253,77196.0
2016-05-19 13:30:00,28.31,28.56,28.31,28.48,72802.0,22.0253,22.2198,22.0253,22.1575,72802.0
2016-05-19 14:00:00,28.5,28.78,28.48,28.75,119021.0,22.1731,22.3909,22.1575,22.3676,119021.0
2016-05-19 14:30:00,28.75,28.75,28.52,28.55,184105.0,22.3676,22.3676,22.1886,22.212,184105.0
2016-05-19 15:00:00,28.55,28.65,28.5,28.57,182270.0,22.212,22.2898,22.1731,22.2275,182270.0
2016-05-19 15:30:00,28.57,28.76,28.53,28.74,876737.0,22.2275,22.3754,22.1964,22.3598,876737.0
2016-05-20 09:30:00,28.8,29.04,28.51,28.63,390205.0,22.4065,22.5932,22.1809,22.2742,390205.0
2016-05-20 10:00:00,28.65,28.91,28.55,28.72,162032.0,22.2898,22.4921,22.212,22.3442,162032.0
2016-05-20 10:30:00,28.71,28.78,28.61,28.67,92254.0,22.3365,22.3909,22.2587,22.3053,92254.0
2016-05-20 11:00:00,28.66,28.78,28.55,28.56,155639.0,22.2976,22.3909,22.212,22.2198,155639.0
2016-05-20 11:30:00,28.57,28.57,28.32,28.4,169910.0,22.2275,22.2275,22.033,22.0953,169910.0
2016-05-20 12:00:00,28.41,28.59,28.39,28.54,79325.0,22.1031,22.2431,22.0875,22.2042,79325.0
2016-05-20 12:30:00,28.54,28.8,28.52,28.8,183262.0,22.2042,22.4065,22.1886,22.4065,183262.0
2016-05-20 13:00:00,28.8,28.8,28.69,28.8,312687.0,22.4065,22.4065,22.3209,22.4065,312687.0
2016-05-20 13:30:00,28.79,28.8,28.72,28.77,127435.0,22.3987,22.4065,22.3442,22.3831,127435.0
2016-05-20 14:00:00,28.77,28.8,28.72,28.74,140518.0,22.3831,22.4065,22.3442,22.3598,140518.0
2016-05-20 14:30:00,28.75,28.8,28.68,28.73,286087.0,22.3676,22.4065,22.3131,22.352,286087.0
2016-05-20 15:00:00,28.73,28.8,28.65,28.69,837814.0,22.352,22.4065,22.2898,22.3209,837814.0
2016-05-20 15:30:00,28.69,28.7,28.58,28.59,938300.0,22.3209,22.3287,22.2353,22.2431,938300.0
2016-05-23 09:30:00,30.06,30.55,29.5,29.73,1250357.0,23.3868,23.768,22.9511,23.13,1250357.0
2016-05-23 10:00:00,29.74,30.03,29.64,29.94,787942.0,23.1378,23.3634,23.06,23.2934,787942.0
2016-05-23 10:30:00,29.94,30.6,29.91,30.56,759824.0,23.2934,23.8069,23.2701,23.7758,759824.0
2016-05-23 11:00:00,30.55,30.75,30.46,30.75,753655.0,23.768,23.9236,23.698,23.9236,753655.0
2016-05-23 11:30:00,30.75,30.76,30.3,30.4,455193.0,23.9236,23.9314,23.5735,23.6513,455193.0
2016-05-23 12:00:00,30.41,30.42,30.35,30.39,533307.0,23.6591,23.6668,23.6124,23.6435,533307.0
2016-05-23 12:30:00,30.39,30.54,30.26,30.54,481963.0,23.6435,23.7602,23.5424,23.7602,481963.0
2016-05-23 13:00:00,30.55,30.61,30.41,30.46,286538.0,23.768,23.8147,23.6591,23.698,286538.0
2016-05-23 13:30:00,30.45,30.48,30.25,30.31,262583.0,23.6902,23.7135,23.5346,23.5813,262583.0
2016-05-23 14:00:00,30.31,30.4,30.12,30.14,335045.0,23.5813,23.6513,23.4334,23.449,335045.0
2016-05-23 14:30:00,30.13,30.16,29.91,29.94,377772.0,23.4412,23.4646,23.2701,23.2934,377772.0
2016-05-23 15:00:00,29.95,30.02,29.91,29.98,254054.0,23.3012,23.3556,23.2701,23.3245,254054.0
2016-05-23 15:30:00,29.98,29.99,29.77,29.86,892462.0,23.3245,23.3323,23.1611,23.2312,892462.0
2016-05-24 09:30:00,29.51,29.6,27.43,27.67,1717893.0,22.9589,23.0289,21.3406,21.5273,1717893.0
2016-05-24 10:00:00,27.68,28.19,27.62,28.01,1170630.0,21.5351,21.9319,21.4884,21.7919,1170630.0
2016-05-24 10:30:00,28.0,28.42,27.95,28.4,798034.0,21.7841,22.1108,21.7452,22.0953,798034.0
2016-05-24 11:00:00,28.39,28.4,28.21,28.23,766389.0,22.0875,22.0953,21.9475,21.963,766389.0
2016-05-24 11:30:00,28.23,28.25,27.9,27.96,667097.0,21.963,21.9786,21.7063,21.753,667097.0
2016-05-24 12:00:00,27.96,28.11,27.88,27.93,303563.0,21.753,21.8697,21.6907,21.7296,303563.0
2016-05-24 12:30:00,27.94,27.98,27.7,27.94,645662.0,21.7374,21.7685,21.5507,21.7374,645662.0
2016-05-24 13:00:00,27.94,28.15,27.87,27.98,579985.0,21.7374,21.9008,21.6829,21.7685,579985.0
2016-05-24 13:30:00,27.98,28.12,27.66,27.74,405033.0,21.7685,21.8774,21.5196,21.5818,405033.0
2016-05-24 14:00:00,27.73,27.87,27.38,27.47,824432.0,21.574,21.6829,21.3017,21.3717,824432.0
2016-05-24 14:30:00,27.48,27.7,27.41,27.59,969910.0,21.3795,21.5507,21.3251,21.4651,969910.0
2016-05-24 15:00:00,27.57,27.74,27.5,27.55,850828.0,21.4495,21.5818,21.3951,21.434,850828.0
2016-05-24 15:30:00,27.54,27.68,27.53,27.65,1290112.0,21.4262,21.5351,21.4184,21.5118,1290112.0
2016-05-25 09:30:00,28.02,29.2,27.9,28.97,1056254.0,21.7996,22.7177,21.7063,22.5387,1056254.0
2016-05-25 10:00:00,28.97,29.22,28.83,28.88,466778.0,22.5387,22.7332,22.4298,22.4687,466778.0
2016-05-25 10:30:00,28.87,29.16,28.69,28.82,512029.0,22.4609,22.6866,22.3209,22.422,512029.0
2016-05-25 11:00:00,28.81,28.91,28.62,28.74,358216.0,22.4143,22.4921,22.2664,22.3598,358216.0
2016-05-25 11:30:00,28.74,28.99,28.71,28.96,369008.0,22.3598,22.5543,22.3365,22.531,369008.0
2016-05-25 12:00:00,28.95,28.99,28.77,28.83,263004.0,22.5232,22.5543,22.3831,22.4298,263004.0
2016-05-25 12:30:00,28.83,29.1,28.76,29.1,464536.0,22.4298,22.6399,22.3754,22.6399,464536.0
2016-05-25 13:00:00,29.09,29.26,29.03,29.22,402085.0,22.6321,22.7644,22.5854,22.7332,402085.0
2016-05-25 13:30:00,29.22,29.24,29.03,29.06,464130.0,22.7332,22.7488,22.5854,22.6088,464130.0
2016-05-25 14:00:00,29.07,29.29,29.05,29.24,381285.0,22.6165,22.7877,22.601,22.7488,381285.0
2016-05-25 14:30:00,29.24,29.48,29.18,29.47,1004350.0,22.7488,22.9355,22.7021,22.9277,1004350.0
2016-05-25 15:00:00,29.46,29.67,29.41,29.66,521102.0,22.92,23.0833,22.8811,23.0756,521102.0
2016-05-25 15:30:00,29.66,29.7,29.49,29.51,978725.0,23.0756,23.1067,22.9433,22.9589,978725.0
2016-05-26 09:30:00,29.96,30.15,29.02,29.09,1063015.0,23.309,23.4568,22.5776,22.6321,1063015.0
2016-05-26 10:00:00,29.1,29.62,29.07,29.62,907313.0,22.6399,23.0444,22.6165,23.0444,907313.0
2016-05-26 10:30:00,29.63,29.7,29.22,29.3,890332.0,23.0522,23.1067,22.7332,22.7955,890332.0
2016-05-26 11:00:00,29.29,29.39,29.21,29.31,347002.0,22.7877,22.8655,22.7255,22.8033,347002.0
2016-05-26 11:30:00,29.31,29.37,29.22,29.25,221366.0,22.8033,22.8499,22.7332,22.7566,221366.0
2016-05-26 12:00:00,29.26,29.28,28.99,29.07,188356.0,22.7644,22.7799,22.5543,22.6165,188356.0
2016-05-26 12:30:00,29.07,29.21,28.99,29.2,220768.0,22.6165,22.7255,22.5543,22.7177,220768.0
2016-05-26 13:00:00,29.2,29.25,29.06,29.07,166250.0,22.7177,22.7566,22.6088,22.6165,166250.0
2016-05-26 13:30:00,29.08,29.11,28.87,28.95,142505.0,22.6243,22.6477,22.4609,22.5232,142505.0
2016-05-26 14:00:00,28.96,29.07,28.9,29.03,168926.0,22.531,22.6165,22.4843,22.5854,168926.0
2016-05-26 14:30:00,29.03,29.22,28.91,29.05,267758.0,22.5854,22.7332,22.4921,22.601,267758.0
2016-05-26 15:00:00,29.05,29.11,28.94,28.96,221036.0,22.601,22.6477,22.5154,22.531,221036.0
2016-05-26 15:30:00,28.97,29.02,28.86,28.96,637795.0,22.5387,22.5776,22.4532,22.531,637795.0
2016-05-27 09:30:00,28.9,29.36,28.4,28.53,591619.0,22.4843,22.8422,22.0953,22.1964,591619.0
2016-05-27 10:00:00,28.52,28.87,28.44,28.57,986284.0,22.1886,22.4609,22.1264,22.2275,986284.0
2016-05-27 10:30:00,28.58,28.71,28.18,28.37,402482.0,22.2353,22.3365,21.9241,22.0719,402482.0
2016-05-27 11:00:00,28.38,28.45,28.16,28.3,330630.0,22.0797,22.1342,21.9086,22.0175,330630.0
2016-05-27 11:30:00,28.31,28.33,28.03,28.14,319920.0,22.0253,22.0408,21.8074,21.893,319920.0
2016-05-27 12:00:00,28.15,28.18,27.95,28.09,1108048.0,21.9008,21.9241,21.7452,21.8541,1108048.0
2016-05-27 12:30:00,28.09,28.15,27.65,27.9,422868.0,21.8541,21.9008,21.5118,21.7063,422868.0
2016-05-27 13:00:00,27.9,28.13,27.88,28.03,204375.0,21.7063,21.8852,21.6907,21.8074,204375.0
2016-05-27 13:30:00,28.03,28.05,27.7,27.73,200738.0,21.8074,21.823,21.5507,21.574,200738.0
2016-05-27 14:00:00,27.73,27.92,27.71,27.89,236101.0,21.574,21.7218,21.5585,21.6985,236101.0
2016-05-27 14:30:00,27.9,27.9,27.75,27.83,120186.0,21.7063,21.7063,21.5896,21.6518,120186.0
2016-05-27 15:00:00,27.83,27.83,27.52,27.58,681226.0,21.6518,21.6518,21.4106,21.4573,681226.0
2016-05-27 15:30:00,27.59,27.77,27.58,27.71,727375.0,21.4651,21.6051,21.4573,21.5585,727375.0
2016-05-31 09:30:00,27.7,27.74,27.0,27.33,520294.0,21.5507,21.5818,21.0061,21.2628,520294.0
2016-05-31 10:00:00,27.32,27.74,27.27,27.56,481773.0,21.255,21.5818,21.2161,21.4418,481773.0
2016-05-31 10:30:00,27.56,27.64,27.47,27.53,607206.0,21.4418,21.504,21.3717,21.4184,607206.0
2016-05-31 11:00:00,27.53,27.68,27.32,27.66,365076.0,21.4184,21.5351,21.255,21.5196,365076.0
2016-05-31 11:30:00,27.65,27.68,27.55,27.55,541587.0,21.5118,21.5351,21.434,21.434,541587.0
2016-05-31 12:00:00,27.55,27.55,27.44,27.49,178482.0,21.434,21.434,21.3484,21.3873,178482.0
2016-05-31 12:30:00,27.5,27.55,27.44,27.52,203940.0,21.3951,21.434,21.3484,21.4106,203940.0
2016-05-31 13:00:00,27.52,27.56,27.42,27.51,337248.0,21.4106,21.4418,21.3328,21.4029,337248.0
2016-05-31 13:30:00,27.51,27.61,27.43,27.49,227031.0,21.4029,21.4807,21.3406,21.3873,227031.0
2016-05-31 14:00:00,27.48,27.54,27.38,27.39,278366.0,21.3795,21.4262,21.3017,21.3095,278366.0
2016-05-31 14:30:00,27.4,27.51,27.39,27.46,216879.0,21.3173,21.4029,21.3095,21.364,216879.0
2016-05-31 15:00:00,27.46,27.57,27.42,27.53,258951.0,21.364,21.4495,21.3328,21.4184,258951.0
2016-05-31 15:30:00,27.52,27.71,27.51,27.65,897742.0,21.4106,21.5585,21.4029,21.5118,897742.0
2016-06-01 09:30:00,27.39,27.54,27.0,27.3,514680.0,21.3095,21.4262,21.0061,21.2395,514680.0
2016-06-01 10:00:00,27.29,27.55,27.2,27.46,318395.0,21.2317,21.434,21.1617,21.364,318395.0
2016-06-01 10:30:00,27.48,27.53,27.39,27.39,212728.0,21.3795,21.4184,21.3095,21.3095,212728.0
2016-06-01 11:00:00,27.39,27.67,27.39,27.6,385366.0,21.3095,21.5273,21.3095,21.4729,385366.0
2016-06-01 11:30:00,27.6,27.73,27.42,27.48,372736.0,21.4729,21.574,21.3328,21.3795,372736.0
2016-06-01 12:00:00,27.48,27.51,27.37,27.47,166799.0,21.3795,21.4029,21.2939,21.3717,166799.0
2016-06-01 12:30:00,27.48,27.55,27.45,27.53,115872.0,21.3795,21.434,21.3562,21.4184,115872.0
2016-06-01 13:00:00,27.52,27.52,27.39,27.46,194496.0,21.4106,21.4106,21.3095,21.364,194496.0
2016-06-01 13:30:00,27.46,27.51,27.37,27.38,125788.0,21.364,21.4029,21.2939,21.3017,125788.0
2016-06-01 14:00:00,27.39,27.4,27.25,27.4,163469.0,21.3095,21.3173,21.2006,21.3173,163469.0
2016-06-01 14:30:00,27.4,27.61,27.4,27.53,185157.0,21.3173,21.4807,21.3173,21.4184,185157.0
2016-06-01 15:00:00,27.53,27.61,27.52,27.54,224830.0,21.4184,21.4807,21.4106,21.4262,224830.0
2016-06-01 15:30:00,27.54,27.66,27.53,27.64,523021.0,21.4262,21.5196,21.4184,21.504,523021.0
2016-06-02 09:30:00,27.64,27.87,27.5,27.53,392730.0,21.504,21.6829,21.3951,21.4184,392730.0
2016-06-02 10:00:00,27.53,27.78,27.52,27.73,142402.0,21.4184,21.6129,21.4106,21.574,142402.0
2016-06-02 10:30:00,27.74,27.94,27.71,27.82,350322.0,21.5818,21.7374,21.5585,21.644,350322.0
2016-06-02 11:00:00,27.84,27.96,27.73,27.86,1051628.0,21.6596,21.753,21.574,21.6752,1051628.0
2016-06-02 11:30:00,27.87,28.09,27.78,28.0,582487.0,21.6829,21.8541,21.6129,21.7841,582487.0
2016-06-02 12:00:00,28.0,28.28,28.0,28.27,354007.0,21.7841,22.0019,21.7841,21.9941,354007.0
2016-06-02 12:30:00,28.27,28.28,28.07,28.13,315107.0,21.9941,22.0019,21.8385,21.8852,315107.0
2016-06-02 13:00:00,28.14,28.15,27.98,28.01,253601.0,21.893,21.9008,21.7685,21.7919,253601.0
2016-06-02 13:30:00,28.01,28.01,27.87,27.93,217449.0,21.7919,21.7919,21.6829,21.7296,217449.0
2016-06-02 14:00:00,27.93,27.97,27.75,27.77,325801.0,21.7296,21.7607,21.5896,21.6051,325801.0
2016-06-02 14:30:00,27.76,27.93,27.74,27.78,634750.0,21.5974,21.7296,21.5818,21.6129,634750.0
2016-06-02 15:00:00,27.77,28.04,27.77,27.99,446149.0,21.6051,21.8152,21.6051,21.7763,446149.0
2016-06-02 15:30:00,27.98,27.99,27.88,27.98,785093.0,21.7685,21.7763,21.6907,21.7685,785093.0
2016-06-03 09:30:00,27.93,28.7,27.61,28.52,632428.0,21.7296,22.3287,21.4807,22.1886,632428.0
2016-06-03 10:00:00,28.51,28.54,28.03,28.2,490023.0,22.1809,22.2042,21.8074,21.9397,490023.0
2016-06-03 10:30:00,28.18,28.44,28.0,28.44,259319.0,21.9241,22.1264,21.7841,22.1264,259319.0
2016-06-03 11:00:00,28.44,28.46,28.14,28.3,311617.0,22.1264,22.142,21.893,22.0175,311617.0
2016-06-03 11:30:00,28.3,28.61,28.23,28.59,207354.0,22.0175,22.2587,21.963,22.2431,207354.0
2016-06-03 12:00:00,28.58,28.65,28.44,28.57,214756.0,22.2353,22.2898,22.1264,22.2275,214756.0
2016-06-03 12:30:00,28.57,28.6,28.47,28.48,157765.0,22.2275,22.2509,22.1497,22.1575,157765.0
2016-06-03 13:00:00,28.48,28.51,28.36,28.46,221884.0,22.1575,22.1809,22.0642,22.142,221884.0
2016-06-03 13:30:00,28.46,28.64,28.29,28.6,353115.0,22.142,22.282,22.0097,22.2509,353115.0
2016-06-03 14:00:00,28.6,28.61,28.45,28.54,134147.0,22.2509,22.2587,22.1342,22.2042,134147.0
2016-06-03 14:30:00,28.54,28.65,28.52,28.57,152835.0,22.2042,22.2898,22.1886,22.2275,152835.0
2016-06-03 15:00:00,28.57,28.58,28.48,28.52,177564.0,22.2275,22.2353,22.1575,22.1886,177564.0
2016-06-03 15:30:00,28.52,28.62,28.5,28.6,517343.0,22.1886,22.2664,22.1731,22.2509,517343.0
2016-06-06 09:30:00,29.45,30.57,29.2,30.33,1212371.0,22.9122,23.7835,22.7177,23.5968,1212371.0
2016-06-06 10:00:00,30.33,30.5,30.1,30.34,830629.0,23.5968,23.7291,23.4179,23.6046,830629.0
2016-06-06 10:30:00,30.37,30.5,30.35,30.43,551821.0,23.6279,23.7291,23.6124,23.6746,551821.0
2016-06-06 11:00:00,30.43,30.76,30.2,30.75,546293.0,23.6746,23.9314,23.4957,23.9236,546293.0
2016-06-06 11:30:00,30.74,31.0,30.58,30.8,455580.0,23.9158,24.1181,23.7913,23.9625,455580.0
2016-06-06 12:00:00,30.81,30.97,30.7,30.76,176357.0,23.9703,24.0948,23.8847,23.9314,176357.0
2016-06-06 12:30:00,30.75,30.8,30.55,30.68,202792.0,23.9236,23.9625,23.768,23.8691,202792.0
2016-06-06 13:00:00,30.68,30.98,30.61,30.83,166405.0,23.8691,24.1025,23.8147,23.9858,166405.0
2016-06-06 13:30:00,30.83,30.98,30.66,30.91,160342.0,23.9858,24.1025,23.8536,24.0481,160342.0
2016-06-06 14:00:00,30.91,30.98,30.85,30.9,266766.0,24.0481,24.1025,24.0014,24.0403,266766.0
2016-06-06 14:30:00,30.91,31.08,30.88,31.02,493820.0,24.0481,24.1803,24.0247,24.1337,493820.0
2016-06-06 15:00:00,31.02,31.04,30.95,31.0,503126.0,24.1337,24.1492,24.0792,24.1181,503126.0
2016-06-06 15:30:00,31.0,31.16,30.88,31.15,1090505.0,24.1181,24.2426,24.0247,24.2348,1090505.0
2016-06-07 09:30:00,31.39,32.19,31.3,32.06,1086599.0,24.4215,25.0439,24.3515,24.9428,1086599.0
2016-06-07 10:00:00,32.07,32.38,31.77,32.29,710543.0,24.9506,25.1917,24.7172,25.1217,710543.0
2016-06-07 10:30:00,32.3,32.42,32.03,32.06,436354.0,25.1295,25.2229,24.9194,24.9428,436354.0
2016-06-07 11:00:00,32.05,32.08,31.73,31.9,444911.0,24.935,24.9583,24.686,24.8183,444911.0
2016-06-07 11:30:00,31.9,32.13,31.89,32.04,258682.0,24.8183,24.9972,24.8105,24.9272,258682.0
2016-06-07 12:00:00,32.04,32.16,31.99,32.15,150719.0,24.9272,25.0206,24.8883,25.0128,150719.0
2016-06-07 12:30:00,32.15,32.17,31.98,32.02,185635.0,25.0128,25.0284,24.8805,24.9117,185635.0
2016-06-07 13:00:00,32.02,32.04,31.96,31.98,342995.0,24.9117,24.9272,24.865,24.8805,342995.0
2016-06-07 13:30:00,31.98,32.05,31.98,32.01,197605.0,24.8805,24.935,24.8805,24.9039,197605.0
2016-06-07 14:00:00,32.01,32.03,31.95,31.96,280391.0,24.9039,24.9194,24.8572,24.865,280391.0
2016-06-07 14:30:00,31.96,32.02,31.81,31.96,340223.0,24.865,24.9117,24.7483,24.865,340223.0
2016-06-07 15:00:00,31.96,31.96,31.84,31.9,307377.0,24.865,24.865,24.7716,24.8183,307377.0
2016-06-07 15:30:00,31.9,31.98,31.85,31.95,732747.0,24.8183,24.8805,24.7794,24.8572,732747.0
2016-06-08 09:30:00,31.97,32.08,31.46,31.98,672183.0,24.8728,24.9583,24.476,24.8805,672183.0
2016-06-08 10:00:00,31.97,31.97,31.22,31.38,404893.0,24.8728,24.8728,24.2893,24.4137,404893.0
2016-06-08 10:30:00,31.38,31.54,30.97,31.06,236222.0,24.4137,24.5382,24.0948,24.1648,236222.0
2016-06-08 11:00:00,31.06,31.12,30.58,30.6,198131.0,24.1648,24.2115,23.7913,23.8069,198131.0
2016-06-08 11:30:00,30.61,30.86,30.58,30.69,278115.0,23.8147,24.0092,23.7913,23.8769,278115.0
2016-06-08 12:00:00,30.7,30.86,30.65,30.85,180569.0,23.8847,24.0092,23.8458,24.0014,180569.0
2016-06-08 12:30:00,30.86,31.12,30.79,31.05,253886.0,24.0092,24.2115,23.9547,24.157,253886.0
2016-06-08 13:00:00,31.05,31.1,30.92,31.07,106174.0,24.157,24.1959,24.0559,24.1726,106174.0
2016-06-08 13:30:00,31.08,31.31,31.07,31.22,143919.0,24.1803,24.3593,24.1726,24.2893,143919.0
2016-06-08 14:00:00,31.22,31.25,31.11,31.21,108891.0,24.2893,24.3126,24.2037,24.2815,108891.0
2016-06-08 14:30:00,31.2,31.25,31.18,31.24,78975.0,24.2737,24.3126,24.2581,24.3048,78975.0
2016-06-08 15:00:00,31.24,31.27,31.14,31.17,161511.0,24.3048,24.3282,24.227,24.2504,161511.0
2016-06-08 15:30:00,31.16,31.19,31.08,31.09,389965.0,24.2426,24.2659,24.1803,24.1881,389965.0
2016-06-09 09:30:00,30.65,30.65,29.69,30.0,819035.0,23.8458,23.8458,23.0989,23.3401,819035.0
2016-06-09 10:00:00,30.0,30.04,29.61,29.87,454117.0,23.3401,23.3712,23.0367,23.2389,454117.0
2016-06-09 10:30:00,29.88,29.91,29.47,29.6,407460.0,23.2467,23.2701,22.9277,23.0289,407460.0
2016-06-09 11:00:00,29.59,29.92,29.57,29.92,280157.0,23.0211,23.2778,23.0055,23.2778,280157.0
2016-06-09 11:30:00,29.92,30.05,29.73,29.79,523366.0,23.2778,23.379,23.13,23.1767,523366.0
2016-06-09 12:00:00,29.79,29.93,29.76,29.93,241553.0,23.1767,23.2856,23.1534,23.2856,241553.0
2016-06-09 12:30:00,29.93,29.97,29.77,29.77,159299.0,23.2856,23.3167,23.1611,23.1611,159299.0
2016-06-09 13:00:00,29.77,30.0,29.76,29.99,153664.0,23.1611,23.3401,23.1534,23.3323,153664.0
2016-06-09 13:30:00,30.0,30.0,29.8,29.85,100830.0,23.3401,23.3401,23.1845,23.2234,100830.0
2016-06-09 14:00:00,29.86,29.9,29.69,29.7,359630.0,23.2312,23.2623,23.0989,23.1067,359630.0
2016-06-09 14:30:00,29.7,29.86,29.7,29.8,146531.0,23.1067,23.2312,23.1067,23.1845,146531.0
2016-06-09 15:00:00,29.8,30.01,29.8,29.84,299375.0,23.1845,23.3479,23.1845,23.2156,299375.0
2016-06-09 15:30:00,29.84,29.91,29.78,29.8,484340.0,23.2156,23.2701,23.1689,23.1845,484340.0
2016-06-10 09:30:00,29.4,29.6,28.83,29.38,375536.0,22.8733,23.0289,22.4298,22.8577,375536.0
2016-06-10 10:00:00,29.37,29.52,29.11,29.3,391755.0,22.8499,22.9666,22.6477,22.7955,391755.0
2016-06-10 10:30:00,29.29,29.48,29.23,29.28,416553.0,22.7877,22.9355,22.741,22.7799,416553.0
2016-06-10 11:00:00,29.3,29.32,29.12,29.12,246357.0,22.7955,22.811,22.6554,22.6554,246357.0
2016-06-10 11:30:00,29.12,29.28,29.05,29.05,207997.0,22.6554,22.7799,22.601,22.601,207997.0
2016-06-10 12:00:00,29.06,30.03,29.06,29.7,1021127.0,22.6088,23.3634,22.6088,23.1067,1021127.0
2016-06-10 12:30:00,29.7,29.71,29.35,29.36,247334.0,23.1067,23.1145,22.8344,22.8422,247334.0
2016-06-10 13:00:00,29.37,29.49,29.21,29.21,91239.0,22.8499,22.9433,22.7255,22.7255,91239.0
2016-06-10 13:30:00,29.21,29.43,29.13,29.15,191838.0,22.7255,22.8966,22.6632,22.6788,191838.0
2016-06-10 14:00:00,29.15,29.19,28.95,29.02,172399.0,22.6788,22.7099,22.5232,22.5776,172399.0
2016-06-10 14:30:00,29.03,29.22,29.0,29.12,192876.0,22.5854,22.7332,22.5621,22.6554,192876.0
2016-06-10 15:00:00,29.12,29.16,29.02,29.11,197665.0,22.6554,22.6866,22.5776,22.6477,197665.0
2016-06-10 15:30:00,29.1,29.37,29.1,29.23,653193.0,22.6399,22.8499,22.6399,22.741,653193.0
2016-06-13 09:30:00,29.43,29.75,29.19,29.62,310778.0,22.8966,23.1456,22.7099,23.0444,310778.0
2016-06-13 10:00:00,29.62,30.02,29.62,29.97,447640.0,23.0444,23.3556,23.0444,23.3167,447640.0
2016-06-13 10:30:00,29.98,30.07,29.44,29.57,368620.0,23.3245,23.3945,22.9044,23.0055,368620.0
2016-06-13 11:00:00,29.57,29.61,29.3,29.43,143408.0,23.0055,23.0367,22.7955,22.8966,143408.0
2016-06-13 11:30:00,29.45,29.45,29.22,29.26,80763.0,22.9122,22.9122,22.7332,22.7644,80763.0
2016-06-13 12:00:00,29.27,29.33,29.2,29.31,119634.0,22.7721,22.8188,22.7177,22.8033,119634.0
2016-06-13 12:30:00,29.28,29.31,29.08,29.08,73709.0,22.7799,22.8033,22.6243,22.6243,73709.0
2016-06-13 13:00:00,29.09,29.17,29.02,29.1,79186.0,22.6321,22.6943,22.5776,22.6399,79186.0
2016-06-13 13:30:00,29.1,29.12,28.85,28.91,88756.0,22.6399,22.6554,22.4454,22.4921,88756.0
2016-06-13 14:00:00,28.9,28.96,28.76,28.84,148902.0,22.4843,22.531,22.3754,22.4376,148902.0
2016-06-13 14:30:00,28.84,28.99,28.77,28.79,107861.0,22.4376,22.5543,22.3831,22.3987,107861.0
2016-06-13 15:00:00,28.8,28.84,28.66,28.69,239627.0,22.4065,22.4376,22.2976,22.3209,239627.0
2016-06-13 15:30:00,28.69,28.76,28.58,28.64,453523.0,22.3209,22.3754,22.2353,22.282,453523.0
2016-06-14 09:30:00,28.58,29.17,28.44,28.96,320345.0,22.2353,22.6943,22.1264,22.531,320345.0
2016-06-14 10:00:00,28.96,28.98,28.36,28.42,246025.0,22.531,22.5465,22.0642,22.1108,246025.0
2016-06-14 10:30:00,28.44,28.54,28.13,28.27,189384.0,22.1264,22.2042,21.8852,21.9941,189384.0
2016-06-14 11:00:00,28.28,28.3,27.82,27.97,198602.0,22.0019,22.0175,21.644,21.7607,198602.0
2016-06-14 11:30:00,27.96,28.08,27.93,27.95,129247.0,21.753,21.8463,21.7296,21.7452,129247.0
2016-06-14 12:00:00,27.94,28.04,27.85,27.92,145634.0,21.7374,21.8152,21.6674,21.7218,145634.0
2016-06-14 12:30:00,27.92,27.92,27.72,27.72,125912.0,21.7218,21.7218,21.5662,21.5662,125912.0
2016-06-14 13:00:00,27.72,27.77,27.58,27.71,191981.0,21.5662,21.6051,21.4573,21.5585,191981.0
2016-06-14 13:30:00,27.71,27.75,27.53,27.57,129310.0,21.5585,21.5896,21.4184,21.4495,129310.0
2016-06-14 14:00:00,27.56,27.64,27.43,27.63,271161.0,21.4418,21.504,21.3406,21.4962,271161.0
2016-06-14 14:30:00,27.62,27.65,27.49,27.51,220503.0,21.4884,21.5118,21.3873,21.4029,220503.0
2016-06-14 15:00:00,27.52,27.77,27.49,27.77,374396.0,21.4106,21.6051,21.3873,21.6051,374396.0
2016-06-14 15:30:00,27.78,27.85,27.68,27.71,681383.0,21.6129,21.6674,21.5351,21.5585,681383.0
2016-06-15 09:30:00,27.82,27.94,27.25,27.91,946068.0,21.644,21.7374,21.2006,21.7141,946068.0
2016-06-15 10:00:00,27.9,28.19,27.89,28.06,362872.0,21.7063,21.9319,21.6985,21.8308,362872.0
2016-06-15 10:30:00,28.08,28.24,27.89,28.09,362075.0,21.8463,21.9708,21.6985,21.8541,362075.0
2016-06-15 11:00:00,28.1,28.33,28.04,28.19,260117.0,21.8619,22.0408,21.8152,21.9319,260117.0
2016-06-15 11:30:00,28.2,28.2,27.94,28.08,168009.0,21.9397,21.9397,21.7374,21.8463,168009.0
2016-06-15 12:00:00,28.08,28.14,27.96,28.08,158184.0,21.8463,21.893,21.753,21.8463,158184.0
2016-06-15 12:30:00,28.09,28.17,28.01,28.02,64897.0,21.8541,21.9163,21.7919,21.7996,64897.0
2016-06-15 13:00:00,28.02,28.07,27.92,27.94,76685.0,21.7996,21.8385,21.7218,21.7374,76685.0
2016-06-15 13:30:00,27.92,27.95,27.74,27.81,319259.0,21.7218,21.7452,21.5818,21.6363,319259.0
2016-06-15 14:00:00,27.8,28.08,27.76,27.77,210997.0,21.6285,21.8463,21.5974,21.6051,210997.0
2016-06-15 14:30:00,27.77,27.89,27.67,27.88,193038.0,21.6051,21.6985,21.5273,21.6907,193038.0
2016-06-15 15:00:00,27.88,27.99,27.83,27.98,244393.0,21.6907,21.7763,21.6518,21.7685,244393.0
2016-06-15 15:30:00,27.99,27.99,27.63,27.69,706765.0,21.7763,21.7763,21.4962,21.5429,706765.0
2016-06-16 09:30:00,27.4,27.4,26.82,26.86,470880.0,21.3173,21.3173,20.866,20.8972,470880.0
2016-06-16 10:00:00,26.86,26.91,26.57,26.7,430425.0,20.8972,20.9361,20.6715,20.7727,430425.0
2016-06-16 10:30:00,26.69,26.8,26.55,26.79,200448.0,20.7649,20.8505,20.656,20.8427,200448.0
2016-06-16 11:00:00,26.79,27.24,26.74,27.2,299905.0,20.8427,21.1928,20.8038,21.1617,299905.0
2016-06-16 11:30:00,27.2,27.24,26.89,26.89,207928.0,21.1617,21.1928,20.9205,20.9205,207928.0
2016-06-16 12:00:00,26.89,27.17,26.87,27.11,125955.0,20.9205,21.1383,20.9049,21.0917,125955.0
2016-06-16 12:30:00,27.1,27.2,27.01,27.1,148879.0,21.0839,21.1617,21.0139,21.0839,148879.0
2016-06-16 13:00:00,27.11,27.22,27.08,27.17,133149.0,21.0917,21.1772,21.0683,21.1383,133149.0
2016-06-16 13:30:00,27.18,27.2,27.05,27.15,182322.0,21.1461,21.1617,21.045,21.1228,182322.0
2016-06-16 14:00:00,27.15,27.58,27.09,27.51,337994.0,21.1228,21.4573,21.0761,21.4029,337994.0
2016-06-16 14:30:00,27.52,27.8,27.51,27.59,276890.0,21.4106,21.6285,21.4029,21.4651,276890.0
2016-06-16 15:00:00,27.59,27.72,27.55,27.71,216040.0,21.4651,21.5662,21.434,21.5585,216040.0
2016-06-16 15:30:00,27.71,27.76,27.56,27.6,754942.0,21.5585,21.5974,21.4418,21.4729,754942.0
2016-06-17 09:30:00,27.65,28.65,27.63,28.58,690113.0,21.5118,22.2898,21.4962,22.2353,690113.0
2016-06-17 10:00:00,28.57,28.73,28.4,28.47,451964.0,22.2275,22.352,22.0953,22.1497,451964.0
2016-06-17 10:30:00,28.48,28.72,28.36,28.64,354651.0,22.1575,22.3442,22.0642,22.282,354651.0
2016-06-17 11:00:00,28.64,28.67,28.03,28.03,476142.0,22.282,22.3053,21.8074,21.8074,476142.0
2016-06-17 11:30:00,28.02,28.15,27.97,28.0,515372.0,21.7996,21.9008,21.7607,21.7841,515372.0
2016-06-17 12:00:00,27.99,28.01,27.88,28.0,187440.0,21.7763,21.7919,21.6907,21.7841,187440.0
2016-06-17 12:30:00,28.0,28.12,27.92,27.93,486103.0,21.7841,21.8774,21.7218,21.7296,486103.0
2016-06-17 13:00:00,27.93,27.99,27.77,27.89,211220.0,21.7296,21.7763,21.6051,21.6985,211220.0
2016-06-17 13:30:00,27.89,28.05,27.89,28.0,358345.0,21.6985,21.823,21.6985,21.7841,358345.0
2016-06-17 14:00:00,27.99,28.21,27.99,28.17,295153.0,21.7763,21.9475,21.7763,21.9163,295153.0
2016-06-17 14:30:00,28.16,28.34,28.1,28.24,255075.0,21.9086,22.0486,21.8619,21.9708,255075.0
2016-06-17 15:00:00,28.24,28.25,28.09,28.12,167545.0,21.9708,21.9786,21.8541,21.8774,167545.0
2016-06-17 15:30:00,28.12,28.37,28.1,28.35,968079.0,21.8774,22.0719,21.8619,22.0564,968079.0
2016-06-20 09:30:00,28.54,29.25,28.53,28.85,698588.0,22.2042,22.7566,22.1964,22.4454,698588.0
2016-06-20 10:00:00,28.86,28.95,28.68,28.79,288280.0,22.4532,22.5232,22.3131,22.3987,288280.0
2016-06-20 10:30:00,28.79,28.86,28.7,28.82,222941.0,22.3987,22.4532,22.3287,22.422,222941.0
2016-06-20 11:00:00,28.82,28.99,28.78,28.87,200504.0,22.422,22.5543,22.3909,22.4609,200504.0
2016-06-20 11:30:00,28.88,28.89,28.66,28.71,170843.0,22.4687,22.4765,22.2976,22.3365,170843.0
2016-06-20 12:00:00,28.71,28.72,28.6,28.63,150409.0,22.3365,22.3442,22.2509,22.2742,150409.0
2016-06-20 12:30:00,28.62,28.64,28.45,28.47,131556.0,22.2664,22.282,22.1342,22.1497,131556.0
2016-06-20 13:00:00,28.47,28.52,28.3,28.36,148511.0,22.1497,22.1886,22.0175,22.0642,148511.0
2016-06-20 13:30:00,28.35,28.41,28.2,28.21,147872.0,22.0564,22.1031,21.9397,21.9475,147872.0
2016-06-20 14:00:00,28.2,28.22,28.04,28.12,155952.0,21.9397,21.9552,21.8152,21.8774,155952.0
2016-06-20 14:30:00,28.12,28.21,28.1,28.17,160554.0,21.8774,21.9475,21.8619,21.9163,160554.0
2016-06-20 15:00:00,28.17,28.19,27.98,28.0,171106.0,21.9163,21.9319,21.7685,21.7841,171106.0
2016-06-20 15:30:00,28.0,28.02,27.91,27.95,384964.0,21.7841,21.7996,21.7141,21.7452,384964.0
2016-06-21 09:30:00,27.87,28.05,27.23,27.58,502002.0,21.6829,21.823,21.185,21.4573,502002.0
2016-06-21 10:00:00,27.58,27.62,27.15,27.31,372523.0,21.4573,21.4884,21.1228,21.2473,372523.0
2016-06-21 10:30:00,27.32,27.48,27.19,27.36,490922.0,21.255,21.3795,21.1539,21.2862,490922.0
2016-06-21 11:00:00,27.32,27.53,27.32,27.45,187613.0,21.255,21.4184,21.255,21.3562,187613.0
2016-06-21 11:30:00,27.43,27.43,27.25,27.38,366378.0,21.3406,21.3406,21.2006,21.3017,366378.0
2016-06-21 12:00:00,27.38,27.4,27.18,27.29,299799.0,21.3017,21.3173,21.1461,21.2317,299799.0
2016-06-21 12:30:00,27.3,27.34,27.23,27.25,181578.0,21.2395,21.2706,21.185,21.2006,181578.0
2016-06-21 13:00:00,27.26,27.29,27.19,27.21,226863.0,21.2084,21.2317,21.1539,21.1695,226863.0
2016-06-21 13:30:00,27.2,27.43,27.2,27.29,239969.0,21.1617,21.3406,21.1617,21.2317,239969.0
2016-06-21 14:00:00,27.29,27.45,27.23,27.35,230235.0,21.2317,21.3562,21.185,21.2784,230235.0
2016-06-21 14:30:00,27.35,27.44,27.28,27.29,256208.0,21.2784,21.3484,21.2239,21.2317,256208.0
2016-06-21 15:00:00,27.29,27.43,27.28,27.39,323139.0,21.2317,21.3406,21.2239,21.3095,323139.0
2016-06-21 15:30:00,27.39,27.4,27.3,27.32,514296.0,21.3095,21.3173,21.2395,21.255,514296.0
2016-06-22 09:30:00,27.5,27.77,27.38,27.48,243437.0,21.3951,21.6051,21.3017,21.3795,243437.0
2016-06-22 10:00:00,27.47,27.65,27.27,27.34,317239.0,21.3717,21.5118,21.2161,21.2706,317239.0
2016-06-22 10:30:00,27.33,27.45,27.22,27.27,219828.0,21.2628,21.3562,21.1772,21.2161,219828.0
2016-06-22 11:00:00,27.27,27.31,27.2,27.23,196024.0,21.2161,21.2473,21.1617,21.185,196024.0
2016-06-22 11:30:00,27.23,27.24,27.06,27.19,151215.0,21.185,21.1928,21.0528,21.1539,151215.0
2016-06-22 12:00:00,27.19,27.22,27.07,27.11,111534.0,21.1539,21.1772,21.0605,21.0917,111534.0
2016-06-22 12:30:00,27.11,27.16,27.01,27.13,175977.0,21.0917,21.1306,21.0139,21.1072,175977.0
2016-06-22 13:00:00,27.12,27.12,26.96,27.03,154048.0,21.0994,21.0994,20.975,21.0294,154048.0
2016-06-22 13:30:00,27.03,27.07,26.98,27.05,108771.0,21.0294,21.0605,20.9905,21.045,108771.0
2016-06-22 14:00:00,27.05,27.11,27.01,27.04,220645.0,21.045,21.0917,21.0139,21.0372,220645.0
2016-06-22 14:30:00,27.05,27.26,27.03,27.25,575766.0,21.045,21.2084,21.0294,21.2006,575766.0
2016-06-22 15:00:00,27.25,27.27,27.05,27.1,276637.0,21.2006,21.2161,21.045,21.0839,276637.0
2016-06-22 15:30:00,27.1,27.1,26.99,27.02,635268.0,21.0839,21.0839,20.9983,21.0216,635268.0
2016-06-23 09:30:00,27.19,27.57,26.83,27.18,835248.0,21.1539,21.4495,20.8738,21.1461,835248.0
2016-06-23 10:00:00,27.18,27.53,27.18,27.33,465005.0,21.1461,21.4184,21.1461,21.2628,465005.0
2016-06-23 10:30:00,27.32,27.47,27.24,27.4,335936.0,21.255,21.3717,21.1928,21.3173,335936.0
2016-06-23 11:00:00,27.4,27.52,27.36,27.43,342093.0,21.3173,21.4106,21.2862,21.3406,342093.0
2016-06-23 11:30:00,27.43,27.53,27.38,27.46,253234.0,21.3406,21.4184,21.3017,21.364,253234.0
2016-06-23 12:00:00,27.48,27.55,27.42,27.42,146465.0,21.3795,21.434,21.3328,21.3328,146465.0
2016-06-23 12:30:00,27.42,27.5,27.36,27.42,389158.0,21.3328,21.3951,21.2862,21.3328,389158.0
2016-06-23 13:00:00,27.43,27.5,27.39,27.43,152579.0,21.3406,21.3951,21.3095,21.3406,152579.0
2016-06-23 13:30:00,27.43,27.5,27.37,27.43,149725.0,21.3406,21.3951,21.2939,21.3406,149725.0
2016-06-23 14:00:00,27.43,27.51,27.41,27.42,128867.0,21.3406,21.4029,21.3251,21.3328,128867.0
2016-06-23 14:30:00,27.42,27.49,27.41,27.48,227381.0,21.3328,21.3873,21.3251,21.3795,227381.0
2016-06-23 15:00:00,27.48,27.51,27.46,27.49,233138.0,21.3795,21.4029,21.364,21.3873,233138.0
2016-06-23 15:30:00,27.49,27.66,27.48,27.64,748759.0,21.3873,21.5196,21.3795,21.504,748759.0
2016-06-24 09:30:00,26.54,26.62,26.0,26.15,741337.0,20.6482,20.7104,20.2281,20.3448,741337.0
2016-06-24 10:00:00,26.21,26.22,25.49,25.61,761539.0,20.3915,20.3992,19.8313,19.9247,761539.0
2016-06-24 10:30:00,25.61,25.76,25.39,25.39,604088.0,19.9247,20.0414,19.7535,19.7535,604088.0
2016-06-24 11:00:00,25.4,25.55,25.22,25.27,578774.0,19.7613,19.878,19.6212,19.6601,578774.0
2016-06-24 11:30:00,25.28,25.35,25.07,25.19,443051.0,19.6679,19.7224,19.5045,19.5979,443051.0
2016-06-24 12:00:00,25.19,25.26,25.0,25.02,317918.0,19.5979,19.6524,19.4501,19.4656,317918.0
2016-06-24 12:30:00,25.02,25.04,24.75,24.94,560040.0,19.4656,19.4812,19.2556,19.4034,560040.0
2016-06-24 13:00:00,24.94,25.08,24.89,25.08,260138.0,19.4034,19.5123,19.3645,19.5123,260138.0
2016-06-24 13:30:00,25.08,25.13,24.9,24.97,204348.0,19.5123,19.5512,19.3723,19.4267,204348.0
2016-06-24 14:00:00,24.98,25.05,24.86,24.87,218966.0,19.4345,19.489,19.3412,19.3489,218966.0
2016-06-24 14:30:00,24.87,25.17,24.86,25.13,366694.0,19.3489,19.5823,19.3412,19.5512,366694.0
2016-06-24 15:00:00,25.12,25.45,25.05,25.37,680610.0,19.5434,19.8002,19.489,19.7379,680610.0
2016-06-24 15:30:00,25.37,25.57,25.33,25.43,1336290.0,19.7379,19.8935,19.7068,19.7846,1336290.0
2016-06-27 09:30:00,24.94,24.97,24.38,24.39,663333.0,19.4034,19.4267,18.9677,18.9755,663333.0
2016-06-27 10:00:00,24.39,24.39,23.74,23.75,573729.0,18.9755,18.9755,18.4698,18.4776,573729.0
2016-06-27 10:30:00,23.75,23.88,23.66,23.68,521995.0,18.4776,18.5787,18.4075,18.4231,521995.0
2016-06-27 11:00:00,23.67,23.71,23.44,23.53,481406.0,18.4153,18.4464,18.2364,18.3064,481406.0
2016-06-27 11:30:00,23.54,23.82,23.53,23.59,446708.0,18.3142,18.532,18.3064,18.3531,446708.0
2016-06-27 12:00:00,23.6,23.62,23.46,23.59,325824.0,18.3609,18.3764,18.2519,18.3531,325824.0
2016-06-27 12:30:00,23.6,23.65,23.58,23.6,338458.0,18.3609,18.3998,18.3453,18.3609,338458.0
2016-06-27 13:00:00,23.61,23.63,23.37,23.38,461155.0,18.3686,18.3842,18.1819,18.1897,461155.0
2016-06-27 13:30:00,23.38,23.39,23.15,23.27,500718.0,18.1897,18.1975,18.0108,18.1041,500718.0
2016-06-27 14:00:00,23.27,23.39,23.22,23.39,540709.0,18.1041,18.1975,18.0652,18.1975,540709.0
2016-06-27 14:30:00,23.39,23.6,23.37,23.39,560677.0,18.1975,18.3609,18.1819,18.1975,560677.0
2016-06-27 15:00:00,23.39,23.52,23.39,23.46,494643.0,18.1975,18.2986,18.1975,18.2519,494643.0
2016-06-27 15:30:00,23.46,23.53,23.45,23.5,1019598.0,18.2519,18.3064,18.2442,18.2831,1019598.0
2016-06-28 09:30:00,23.86,24.47,23.83,24.32,802436.0,18.5631,19.0377,18.5398,18.921,802436.0
2016-06-28 10:00:00,24.32,24.48,24.04,24.07,379726.0,18.921,19.0455,18.7032,18.7265,379726.0
2016-06-28 10:30:00,24.07,24.36,24.06,24.17,662570.0,18.7265,18.9522,18.7188,18.8043,662570.0
2016-06-28 11:00:00,24.17,24.24,24.05,24.09,332696.0,18.8043,18.8588,18.711,18.7421,332696.0
2016-06-28 11:30:00,24.08,24.1,23.84,23.87,585899.0,18.7343,18.7499,18.5476,18.5709,585899.0
2016-06-28 12:00:00,23.87,23.99,23.87,23.94,241935.0,18.5709,18.6643,18.5709,18.6254,241935.0
2016-06-28 12:30:00,23.94,23.97,23.74,23.76,262054.0,18.6254,18.6487,18.4698,18.4853,262054.0
2016-06-28 13:00:00,23.76,23.77,23.65,23.71,226007.0,18.4853,18.4931,18.3998,18.4464,226007.0
2016-06-28 13:30:00,23.71,23.8,23.6,23.65,260405.0,18.4464,18.5165,18.3609,18.3998,260405.0
2016-06-28 14:00:00,23.64,23.79,23.6,23.78,211516.0,18.392,18.5087,18.3609,18.5009,211516.0
2016-06-28 14:30:00,23.77,24.06,23.75,23.98,398630.0,18.4931,18.7188,18.4776,18.6565,398630.0
2016-06-28 15:00:00,23.99,24.19,23.98,24.1,607670.0,18.6643,18.8199,18.6565,18.7499,607670.0
2016-06-28 15:30:00,24.1,24.17,23.99,24.06,1005579.0,18.7499,18.8043,18.6643,18.7188,1005579.0
2016-06-29 09:30:00,24.47,24.63,24.06,24.29,539866.0,19.0377,19.1622,18.7188,18.8977,539866.0
2016-06-29 10:00:00,24.28,24.46,24.26,24.29,216867.0,18.8899,19.03,18.8744,18.8977,216867.0
2016-06-29 10:30:00,24.28,24.39,24.05,24.14,316588.0,18.8899,18.9755,18.711,18.781,316588.0
2016-06-29 11:00:00,24.14,24.42,24.11,24.19,537122.0,18.781,18.9988,18.7577,18.8199,537122.0
2016-06-29 11:30:00,24.19,24.28,24.0,24.07,353395.0,18.8199,18.8899,18.6721,18.7265,353395.0
2016-06-29 12:00:00,24.07,24.11,23.96,24.07,195424.0,18.7265,18.7577,18.6409,18.7265,195424.0
2016-06-29 12:30:00,24.07,24.13,24.01,24.05,163071.0,18.7265,18.7732,18.6798,18.711,163071.0
2016-06-29 13:00:00,24.04,24.16,23.97,24.06,260688.0,18.7032,18.7966,18.6487,18.7188,260688.0
2016-06-29 13:30:00,24.06,24.12,23.96,24.12,394379.0,18.7188,18.7654,18.6409,18.7654,394379.0
2016-06-29 14:00:00,24.12,24.25,24.1,24.19,341263.0,18.7654,18.8666,18.7499,18.8199,341263.0
2016-06-29 14:30:00,24.19,24.43,24.18,24.42,559227.0,18.8199,19.0066,18.8121,18.9988,559227.0
2016-06-29 15:00:00,24.43,24.55,24.41,24.46,513093.0,19.0066,19.1,18.9911,19.03,513093.0
2016-06-29 15:30:00,24.45,24.46,24.29,24.35,852582.0,19.0222,19.03,18.8977,18.9444,852582.0
2016-06-30 09:30:00,24.36,24.45,23.63,23.77,328893.0,18.9522,19.0222,18.3842,18.4931,328893.0
2016-06-30 10:00:00,23.75,24.03,23.68,23.97,374345.0,18.4776,18.6954,18.4231,18.6487,374345.0
2016-06-30 10:30:00,23.97,24.82,23.77,24.8,389560.0,18.6487,19.31,18.4931,19.2945,389560.0
2016-06-30 11:00:00,24.8,24.84,24.5,24.56,515630.0,19.2945,19.3256,19.0611,19.1078,515630.0
2016-06-30 11:30:00,24.57,24.63,24.22,24.25,310943.0,19.1155,19.1622,18.8432,18.8666,310943.0
2016-06-30 12:00:00,24.24,24.28,23.99,24.07,245171.0,18.8588,18.8899,18.6643,18.7265,245171.0
2016-06-30 12:30:00,24.07,24.19,24.07,24.12,115033.0,18.7265,18.8199,18.7265,18.7654,115033.0
2016-06-30 13:00:00,24.13,24.16,24.04,24.07,105610.0,18.7732,18.7966,18.7032,18.7265,105610.0
2016-06-30 13:30:00,24.07,24.1,24.0,24.07,166972.0,18.7265,18.7499,18.6721,18.7265,166972.0
2016-06-30 14:00:00,24.08,24.21,24.06,24.16,136186.0,18.7343,18.8355,18.7188,18.7966,136186.0
2016-06-30 14:30:00,24.17,24.19,24.07,24.11,151195.0,18.8043,18.8199,18.7265,18.7577,151195.0
2016-06-30 15:00:00,24.11,24.15,24.02,24.06,281602.0,18.7577,18.7888,18.6876,18.7188,281602.0
2016-06-30 15:30:00,24.05,24.1,23.99,24.1,679316.0,18.711,18.7499,18.6643,18.7499,679316.0
2016-07-01 09:30:00,23.92,24.26,23.87,24.11,611281.0,18.6098,18.8744,18.5709,18.7577,611281.0
2016-07-01 10:00:00,24.12,24.31,24.12,24.25,576288.0,18.7654,18.9133,18.7654,18.8666,576288.0
2016-07-01 10:30:00,24.25,24.42,24.21,24.29,500015.0,18.8666,18.9988,18.8355,18.8977,500015.0
2016-07-01 11:00:00,24.29,24.32,23.92,23.95,317598.0,18.8977,18.921,18.6098,18.6332,317598.0
2016-07-01 11:30:00,23.95,24.03,23.9,23.92,283763.0,18.6332,18.6954,18.5943,18.6098,283763.0
2016-07-01 12:00:00,23.93,23.97,23.86,23.93,227893.0,18.6176,18.6487,18.5631,18.6176,227893.0
2016-07-01 12:30:00,23.93,23.97,23.85,23.9,154108.0,18.6176,18.6487,18.5554,18.5943,154108.0
2016-07-01 13:00:00,23.91,23.95,23.88,23.94,125681.0,18.602,18.6332,18.5787,18.6254,125681.0
2016-07-01 13:30:00,23.94,23.97,23.9,23.96,158437.0,18.6254,18.6487,18.5943,18.6409,158437.0
2016-07-01 14:00:00,23.96,23.97,23.82,23.84,207458.0,18.6409,18.6487,18.532,18.5476,207458.0
2016-07-01 14:30:00,23.84,23.9,23.76,23.8,194745.0,18.5476,18.5943,18.4853,18.5165,194745.0
2016-07-01 15:00:00,23.82,24.07,23.81,24.05,239628.0,18.532,18.7265,18.5242,18.711,239628.0
2016-07-01 15:30:00,24.05,24.25,24.05,24.21,733732.0,18.711,18.8666,18.711,18.8355,733732.0
2016-07-05 09:30:00,24.09,24.24,23.77,23.87,330842.0,18.7421,18.8588,18.4931,18.5709,330842.0
2016-07-05 10:00:00,23.87,23.89,23.59,23.79,315779.0,18.5709,18.5865,18.3531,18.5087,315779.0
2016-07-05 10:30:00,23.77,23.85,23.46,23.48,268531.0,18.4931,18.5554,18.2519,18.2675,268531.0
2016-07-05 11:00:00,23.48,23.57,23.36,23.45,221246.0,18.2675,18.3375,18.1741,18.2442,221246.0
2016-07-05 11:30:00,23.45,23.5,23.25,23.37,204885.0,18.2442,18.2831,18.0886,18.1819,204885.0
2016-07-05 12:00:00,23.39,23.48,23.35,23.47,138879.0,18.1975,18.2675,18.1664,18.2597,138879.0
2016-07-05 12:30:00,23.48,23.54,23.42,23.52,132625.0,18.2675,18.3142,18.2208,18.2986,132625.0
2016-07-05 13:00:00,23.51,23.52,23.36,23.39,213317.0,18.2908,18.2986,18.1741,18.1975,213317.0
2016-07-05 13:30:00,23.38,23.49,23.35,23.49,178676.0,18.1897,18.2753,18.1664,18.2753,178676.0
2016-07-05 14:00:00,23.49,23.58,23.44,23.47,121019.0,18.2753,18.3453,18.2364,18.2597,121019.0
2016-07-05 14:30:00,23.46,23.52,23.41,23.52,174849.0,18.2519,18.2986,18.213,18.2986,174849.0
2016-07-05 15:00:00,23.51,23.55,23.43,23.44,165014.0,18.2908,18.322,18.2286,18.2364,165014.0
2016-07-05 15:30:00,23.44,23.61,23.42,23.54,641278.0,18.2364,18.3686,18.2208,18.3142,641278.0
2016-07-06 09:30:00,23.32,23.32,22.75,23.19,360001.0,18.143,18.143,17.6996,18.0419,360001.0
2016-07-06 10:00:00,23.2,23.27,22.79,22.79,248735.0,18.0497,18.1041,17.7307,17.7307,248735.0
2016-07-06 10:30:00,22.79,23.2,22.77,23.1,346527.0,17.7307,18.0497,17.7151,17.9719,346527.0
2016-07-06 11:00:00,23.11,23.49,23.09,23.39,441555.0,17.9796,18.2753,17.9641,18.1975,441555.0
2016-07-06 11:30:00,23.39,23.5,23.29,23.42,303302.0,18.1975,18.2831,18.1197,18.2208,303302.0
2016-07-06 12:00:00,23.42,23.53,23.36,23.43,189152.0,18.2208,18.3064,18.1741,18.2286,189152.0
2016-07-06 12:30:00,23.43,23.52,23.4,23.52,176880.0,18.2286,18.2986,18.2053,18.2986,176880.0
2016-07-06 13:00:00,23.52,23.63,23.51,23.62,144674.0,18.2986,18.3842,18.2908,18.3764,144674.0
2016-07-06 13:30:00,23.62,23.65,23.46,23.54,185735.0,18.3764,18.3998,18.2519,18.3142,185735.0
2016-07-06 14:00:00,23.54,23.59,23.44,23.47,202238.0,18.3142,18.3531,18.2364,18.2597,202238.0
2016-07-06 14:30:00,23.47,23.63,23.42,23.63,239488.0,18.2597,18.3842,18.2208,18.3842,239488.0
2016-07-06 15:00:00,23.62,23.63,23.51,23.58,211374.0,18.3764,18.3842,18.2908,18.3453,211374.0
2016-07-06 15:30:00,23.57,23.78,23.55,23.75,732474.0,18.3375,18.5009,18.322,18.4776,732474.0
2016-07-07 09:30:00,23.91,24.32,23.69,24.1,220745.0,18.602,18.921,18.4309,18.7499,220745.0
2016-07-07 10:00:00,24.1,24.32,24.06,24.08,142225.0,18.7499,18.921,18.7188,18.7343,142225.0
2016-07-07 10:30:00,24.08,24.19,23.91,23.98,195924.0,18.7343,18.8199,18.602,18.6565,195924.0
2016-07-07 11:00:00,23.97,23.98,23.64,23.73,220157.0,18.6487,18.6565,18.392,18.462,220157.0
2016-07-07 11:30:00,23.72,23.78,23.53,23.66,148273.0,18.4542,18.5009,18.3064,18.4075,148273.0
2016-07-07 12:00:00,23.67,23.8,23.54,23.77,165459.0,18.4153,18.5165,18.3142,18.4931,165459.0
2016-07-07 12:30:00,23.79,23.84,23.7,23.76,208384.0,18.5087,18.5476,18.4387,18.4853,208384.0
2016-07-07 13:00:00,23.77,23.79,23.5,23.62,256020.0,18.4931,18.5087,18.2831,18.3764,256020.0
2016-07-07 13:30:00,23.62,23.65,23.46,23.51,110088.0,18.3764,18.3998,18.2519,18.2908,110088.0
2016-07-07 14:00:00,23.5,23.59,23.39,23.48,131616.0,18.2831,18.3531,18.1975,18.2675,131616.0
2016-07-07 14:30:00,23.48,23.5,23.37,23.43,116103.0,18.2675,18.2831,18.1819,18.2286,116103.0
2016-07-07 15:00:00,23.43,23.57,23.39,23.5,156837.0,18.2286,18.3375,18.1975,18.2831,156837.0
2016-07-07 15:30:00,23.51,23.59,23.47,23.5,564410.0,18.2908,18.3531,18.2597,18.2831,564410.0
2016-07-08 09:30:00,24.15,24.49,23.85,24.38,499050.0,18.7888,19.0533,18.5554,18.9677,499050.0
2016-07-08 10:00:00,24.4,24.61,24.09,24.31,346626.0,18.9833,19.1467,18.7421,18.9133,346626.0
2016-07-08 10:30:00,24.32,24.43,24.22,24.32,195901.0,18.921,19.0066,18.8432,18.921,195901.0
2016-07-08 11:00:00,24.31,24.54,24.29,24.5,267836.0,18.9133,19.0922,18.8977,19.0611,267836.0
2016-07-08 11:30:00,24.5,24.54,24.46,24.46,188154.0,19.0611,19.0922,19.03,19.03,188154.0
2016-07-08 12:00:00,24.47,24.77,24.45,24.75,183390.0,19.0377,19.2711,19.0222,19.2556,183390.0
2016-07-08 12:30:00,24.76,24.92,24.76,24.87,156863.0,19.2634,19.3878,19.2634,19.3489,156863.0
2016-07-08 13:00:00,24.86,24.95,24.84,24.9,183371.0,19.3412,19.4112,19.3256,19.3723,183371.0
2016-07-08 13:30:00,24.91,24.95,24.73,24.78,196440.0,19.3801,19.4112,19.24,19.2789,196440.0
2016-07-08 14:00:00,24.78,24.91,24.78,24.85,136894.0,19.2789,19.3801,19.2789,19.3334,136894.0
2016-07-08 14:30:00,24.86,24.97,24.82,24.95,179587.0,19.3412,19.4267,19.31,19.4112,179587.0
2016-07-08 15:00:00,24.94,24.96,24.89,24.91,191796.0,19.4034,19.419,19.3645,19.3801,191796.0
2016-07-08 15:30:00,24.92,24.95,24.8,24.85,619312.0,19.3878,19.4112,19.2945,19.3334,619312.0
2016-07-11 09:30:00,25.02,25.36,24.8,25.05,1006644.0,19.4656,19.7302,19.2945,19.489,1006644.0
2016-07-11 10:00:00,25.05,25.05,24.62,24.71,358083.0,19.489,19.489,19.1544,19.2245,358083.0
2016-07-11 10:30:00,24.71,25.16,24.71,25.13,163158.0,19.2245,19.5746,19.2245,19.5512,163158.0
2016-07-11 11:00:00,25.13,25.13,24.91,24.96,188378.0,19.5512,19.5512,19.3801,19.419,188378.0
2016-07-11 11:30:00,24.96,25.01,24.82,24.83,163455.0,19.419,19.4579,19.31,19.3178,163455.0
2016-07-11 12:00:00,24.84,24.87,24.77,24.86,157210.0,19.3256,19.3489,19.2711,19.3412,157210.0
2016-07-11 12:30:00,24.86,24.93,24.76,24.79,174573.0,19.3412,19.3956,19.2634,19.2867,174573.0
2016-07-11 13:00:00,24.8,24.88,24.76,24.85,275720.0,19.2945,19.3567,19.2634,19.3334,275720.0
2016-07-11 13:30:00,24.85,24.96,24.8,24.8,95564.0,19.3334,19.419,19.2945,19.2945,95564.0
2016-07-11 14:00:00,24.8,24.82,24.75,24.8,98302.0,19.2945,19.31,19.2556,19.2945,98302.0
2016-07-11 14:30:00,24.8,24.85,24.75,24.77,105111.0,19.2945,19.3334,19.2556,19.2711,105111.0
2016-07-11 15:00:00,24.77,24.83,24.74,24.75,125002.0,19.2711,19.3178,19.2478,19.2556,125002.0
2016-07-11 15:30:00,24.75,24.77,24.66,24.66,431922.0,19.2556,19.2711,19.1856,19.1856,431922.0
2016-07-12 09:30:00,25.0,25.65,24.88,25.45,399239.0,19.4501,19.9558,19.3567,19.8002,399239.0
2016-07-12 10:00:00,25.47,25.72,25.26,25.46,362460.0,19.8157,20.0102,19.6524,19.808,362460.0
2016-07-12 10:30:00,25.47,25.98,25.38,25.97,576152.0,19.8157,20.2125,19.7457,20.2047,576152.0
2016-07-12 11:00:00,25.96,26.27,25.85,26.16,423876.0,20.197,20.4381,20.1114,20.3526,423876.0
2016-07-12 11:30:00,26.15,26.33,26.14,26.31,362243.0,20.3448,20.4848,20.337,20.4693,362243.0
2016-07-12 12:00:00,26.31,26.49,26.13,26.15,244432.0,20.4693,20.6093,20.3292,20.3448,244432.0
2016-07-12 12:30:00,26.15,26.21,26.04,26.12,185918.0,20.3448,20.3915,20.2592,20.3214,185918.0
2016-07-12 13:00:00,26.11,26.19,26.04,26.18,126205.0,20.3137,20.3759,20.2592,20.3681,126205.0
2016-07-12 13:30:00,26.18,26.19,26.09,26.12,136000.0,20.3681,20.3759,20.2981,20.3214,136000.0
2016-07-12 14:00:00,26.12,26.26,26.12,26.24,141979.0,20.3214,20.4304,20.3214,20.4148,141979.0
2016-07-12 14:30:00,26.23,26.26,26.1,26.16,135156.0,20.407,20.4304,20.3059,20.3526,135156.0
2016-07-12 15:00:00,26.15,26.15,25.99,26.0,231592.0,20.3448,20.3448,20.2203,20.2281,231592.0
2016-07-12 15:30:00,26.0,26.05,25.95,26.03,580904.0,20.2281,20.267,20.1892,20.2514,580904.0
2016-07-13 09:30:00,26.07,26.36,25.63,25.97,338549.0,20.2825,20.5082,19.9402,20.2047,338549.0
2016-07-13 10:00:00,25.96,26.12,25.94,26.0,294815.0,20.197,20.3214,20.1814,20.2281,294815.0
2016-07-13 10:30:00,26.01,26.34,26.01,26.32,329229.0,20.2359,20.4926,20.2359,20.477,329229.0
2016-07-13 11:00:00,26.31,26.31,26.0,26.1,402464.0,20.4693,20.4693,20.2281,20.3059,402464.0
2016-07-13 11:30:00,26.09,26.47,26.07,26.39,418008.0,20.2981,20.5937,20.2825,20.5315,418008.0
2016-07-13 12:00:00,26.39,26.81,26.37,26.74,442437.0,20.5315,20.8583,20.5159,20.8038,442437.0
2016-07-13 12:30:00,26.73,27.01,26.68,26.83,361107.0,20.796,21.0139,20.7571,20.8738,361107.0
2016-07-13 13:00:00,26.83,26.84,26.7,26.76,248688.0,20.8738,20.8816,20.7727,20.8194,248688.0
2016-07-13 13:30:00,26.75,26.99,26.75,26.91,213034.0,20.8116,20.9983,20.8116,20.9361,213034.0
2016-07-13 14:00:00,26.91,26.95,26.81,26.87,216102.0,20.9361,20.9672,20.8583,20.9049,216102.0
2016-07-13 14:30:00,26.87,26.96,26.82,26.89,178843.0,20.9049,20.975,20.866,20.9205,178843.0
2016-07-13 15:00:00,26.89,26.97,26.83,26.92,247086.0,20.9205,20.9827,20.8738,20.9438,247086.0
2016-07-13 15:30:00,26.92,27.01,26.9,26.93,786514.0,20.9438,21.0139,20.9283,20.9516,786514.0
2016-07-14 09:30:00,27.46,28.04,27.33,27.79,968356.0,21.364,21.8152,21.2628,21.6207,968356.0
2016-07-14 10:00:00,27.79,28.24,27.75,28.14,957772.0,21.6207,21.9708,21.5896,21.893,957772.0
2016-07-14 10:30:00,28.13,28.2,28.01,28.07,551188.0,21.8852,21.9397,21.7919,21.8385,551188.0
2016-07-14 11:00:00,28.09,28.19,28.05,28.1,829466.0,21.8541,21.9319,21.823,21.8619,829466.0
2016-07-14 11:30:00,28.1,28.19,28.02,28.14,546453.0,21.8619,21.9319,21.7996,21.893,546453.0
2016-07-14 12:00:00,28.14,28.28,28.13,28.2,270808.0,21.893,22.0019,21.8852,21.9397,270808.0
2016-07-14 12:30:00,28.2,28.32,28.19,28.27,210046.0,21.9397,22.033,21.9319,21.9941,210046.0
2016-07-14 13:00:00,28.27,28.28,28.1,28.11,224970.0,21.9941,22.0019,21.8619,21.8697,224970.0
2016-07-14 13:30:00,28.12,28.23,28.1,28.19,168364.0,21.8774,21.963,21.8619,21.9319,168364.0
2016-07-14 14:00:00,28.2,28.22,28.16,28.21,241409.0,21.9397,21.9552,21.9086,21.9475,241409.0
2016-07-14 14:30:00,28.2,28.27,28.11,28.12,360729.0,21.9397,21.9941,21.8697,21.8774,360729.0
2016-07-14 15:00:00,28.12,28.13,27.98,27.99,451342.0,21.8774,21.8852,21.7685,21.7763,451342.0
2016-07-14 15:30:00,27.99,28.0,27.83,27.86,999925.0,21.7763,21.7841,21.6518,21.6752,999925.0
2016-07-15 09:30:00,27.99,28.02,27.03,27.74,522634.0,21.7763,21.7996,21.0294,21.5818,522634.0
2016-07-15 10:00:00,27.72,28.02,27.69,27.99,298561.0,21.5662,21.7996,21.5429,21.7763,298561.0
2016-07-15 10:30:00,27.99,28.0,27.72,27.72,181188.0,21.7763,21.7841,21.5662,21.5662,181188.0
2016-07-15 11:00:00,27.72,27.73,27.46,27.6,191954.0,21.5662,21.574,21.364,21.4729,191954.0
2016-07-15 11:30:00,27.6,27.69,27.47,27.55,137488.0,21.4729,21.5429,21.3717,21.434,137488.0
2016-07-15 12:00:00,27.56,27.6,27.4,27.59,155228.0,21.4418,21.4729,21.3173,21.4651,155228.0
2016-07-15 12:30:00,27.6,27.61,27.51,27.58,118711.0,21.4729,21.4807,21.4029,21.4573,118711.0
2016-07-15 13:00:00,27.58,27.64,27.55,27.57,104364.0,21.4573,21.504,21.434,21.4495,104364.0
2016-07-15 13:30:00,27.58,27.66,27.53,27.54,129142.0,21.4573,21.5196,21.4184,21.4262,129142.0
2016-07-15 14:00:00,27.55,27.57,27.47,27.49,129430.0,21.434,21.4495,21.3717,21.3873,129430.0
2016-07-15 14:30:00,27.49,27.52,27.45,27.47,166018.0,21.3873,21.4106,21.3562,21.3717,166018.0
2016-07-15 15:00:00,27.47,27.5,27.36,27.41,307792.0,21.3717,21.3951,21.2862,21.3251,307792.0
2016-07-15 15:30:00,27.41,27.5,27.4,27.43,872579.0,21.3251,21.3951,21.3173,21.3406,872579.0
2016-07-18 09:30:00,27.34,27.35,26.41,27.0,723437.0,21.2706,21.2784,20.5471,21.0061,723437.0
2016-07-18 10:00:00,27.01,27.47,26.95,27.45,344579.0,21.0139,21.3717,20.9672,21.3562,344579.0
2016-07-18 10:30:00,27.46,27.62,27.29,27.6,150870.0,21.364,21.4884,21.2317,21.4729,150870.0
2016-07-18 11:00:00,27.61,27.7,27.45,27.68,120187.0,21.4807,21.5507,21.3562,21.5351,120187.0
2016-07-18 11:30:00,27.68,27.74,27.58,27.67,86775.0,21.5351,21.5818,21.4573,21.5273,86775.0
2016-07-18 12:00:00,27.66,27.76,27.63,27.76,118765.0,21.5196,21.5974,21.4962,21.5974,118765.0
2016-07-18 12:30:00,27.76,27.79,27.68,27.75,136621.0,21.5974,21.6207,21.5351,21.5896,136621.0
2016-07-18 13:00:00,27.75,27.81,27.69,27.79,164055.0,21.5896,21.6363,21.5429,21.6207,164055.0
2016-07-18 13:30:00,27.79,27.8,27.67,27.69,129555.0,21.6207,21.6285,21.5273,21.5429,129555.0
2016-07-18 14:00:00,27.7,27.8,27.68,27.79,107677.0,21.5507,21.6285,21.5351,21.6207,107677.0
2016-07-18 14:30:00,27.79,27.81,27.68,27.8,108612.0,21.6207,21.6363,21.5351,21.6285,108612.0
2016-07-18 15:00:00,27.8,27.82,27.7,27.73,168884.0,21.6285,21.644,21.5507,21.574,168884.0
2016-07-18 15:30:00,27.73,27.77,27.67,27.7,429528.0,21.574,21.6051,21.5273,21.5507,429528.0
2016-07-19 09:30:00,27.2,27.28,26.62,26.86,528403.0,21.1617,21.2239,20.7104,20.8972,528403.0
2016-07-19 10:00:00,26.86,27.11,26.65,27.03,283897.0,20.8972,21.0917,20.7338,21.0294,283897.0
2016-07-19 10:30:00,27.01,27.12,26.73,26.73,434096.0,21.0139,21.0994,20.796,20.796,434096.0
2016-07-19 11:00:00,26.73,26.8,26.46,26.55,448400.0,20.796,20.8505,20.586,20.656,448400.0
2016-07-19 11:30:00,26.55,26.71,26.38,26.39,554068.0,20.656,20.7805,20.5237,20.5315,554068.0
2016-07-19 12:00:00,26.39,26.7,26.39,26.65,336772.0,20.5315,20.7727,20.5315,20.7338,336772.0
2016-07-19 12:30:00,26.65,26.71,26.53,26.57,220768.0,20.7338,20.7805,20.6404,20.6715,220768.0
2016-07-19 13:00:00,26.57,26.6,26.41,26.42,182441.0,20.6715,20.6949,20.5471,20.5548,182441.0
2016-07-19 13:30:00,26.42,26.46,26.36,26.38,205233.0,20.5548,20.586,20.5082,20.5237,205233.0
2016-07-19 14:00:00,26.4,26.52,26.38,26.43,363221.0,20.5393,20.6326,20.5237,20.5626,363221.0
2016-07-19 14:30:00,26.42,26.59,26.35,26.51,369472.0,20.5548,20.6871,20.5004,20.6249,369472.0
2016-07-19 15:00:00,26.51,26.57,26.4,26.53,282640.0,20.6249,20.6715,20.5393,20.6404,282640.0
2016-07-19 15:30:00,26.53,26.59,26.49,26.56,607818.0,20.6404,20.6871,20.6093,20.6638,607818.0
2016-07-20 09:30:00,26.59,26.77,26.19,26.66,257167.0,20.6871,20.8271,20.3759,20.7416,257167.0
2016-07-20 10:00:00,26.66,27.08,26.6,26.96,251448.0,20.7416,21.0683,20.6949,20.975,251448.0
2016-07-20 10:30:00,26.97,27.08,26.78,27.05,284927.0,20.9827,21.0683,20.8349,21.045,284927.0
2016-07-20 11:00:00,27.04,27.1,26.92,26.93,344277.0,21.0372,21.0839,20.9438,20.9516,344277.0
2016-07-20 11:30:00,26.94,27.01,26.88,26.91,251081.0,20.9594,21.0139,20.9127,20.9361,251081.0
2016-07-20 12:00:00,26.91,27.02,26.89,26.95,163567.0,20.9361,21.0216,20.9205,20.9672,163567.0
2016-07-20 12:30:00,26.95,26.96,26.82,26.87,203913.0,20.9672,20.975,20.866,20.9049,203913.0
2016-07-20 13:00:00,26.87,26.89,26.75,26.77,310154.0,20.9049,20.9205,20.8116,20.8271,310154.0
2016-07-20 13:30:00,26.77,26.89,26.71,26.73,167814.0,20.8271,20.9205,20.7805,20.796,167814.0
2016-07-20 14:00:00,26.73,26.82,26.68,26.73,177324.0,20.796,20.866,20.7571,20.796,177324.0
2016-07-20 14:30:00,26.73,26.75,26.57,26.59,282574.0,20.796,20.8116,20.6715,20.6871,282574.0
2016-07-20 15:00:00,26.58,26.74,26.57,26.6,279219.0,20.6793,20.8038,20.6715,20.6949,279219.0
2016-07-20 15:30:00,26.61,26.67,26.58,26.62,655219.0,20.7027,20.7493,20.6793,20.7104,655219.0
2016-07-21 09:30:00,26.74,27.07,26.65,26.8,219950.0,20.8038,21.0605,20.7338,20.8505,219950.0
2016-07-21 10:00:00,26.81,26.98,26.72,26.85,197422.0,20.8583,20.9905,20.7882,20.8894,197422.0
2016-07-21 10:30:00,26.83,26.98,26.83,26.92,177919.0,20.8738,20.9905,20.8738,20.9438,177919.0
2016-07-21 11:00:00,26.93,26.93,26.65,26.66,117661.0,20.9516,20.9516,20.7338,20.7416,117661.0
2016-07-21 11:30:00,26.67,26.69,26.46,26.46,218755.0,20.7493,20.7649,20.586,20.586,218755.0
2016-07-21 12:00:00,26.47,26.51,26.32,26.39,190990.0,20.5937,20.6249,20.477,20.5315,190990.0
2016-07-21 12:30:00,26.39,26.42,26.23,26.32,216798.0,20.5315,20.5548,20.407,20.477,216798.0
2016-07-21 13:00:00,26.32,26.46,26.31,26.44,77738.0,20.477,20.586,20.4693,20.5704,77738.0
2016-07-21 13:30:00,26.45,26.47,26.25,26.27,118249.0,20.5782,20.5937,20.4226,20.4381,118249.0
2016-07-21 14:00:00,26.28,26.43,26.2,26.43,281164.0,20.4459,20.5626,20.3837,20.5626,281164.0
2016-07-21 14:30:00,26.42,26.47,26.34,26.35,89992.0,20.5548,20.5937,20.4926,20.5004,89992.0
2016-07-21 15:00:00,26.35,26.35,26.21,26.29,196329.0,20.5004,20.5004,20.3915,20.4537,196329.0
2016-07-21 15:30:00,26.29,26.35,26.27,26.28,501075.0,20.4537,20.5004,20.4381,20.4459,501075.0
2016-07-22 09:30:00,26.19,26.41,25.87,25.92,421071.0,20.3759,20.5471,20.1269,20.1658,421071.0
2016-07-22 10:00:00,25.94,26.06,25.78,25.97,207640.0,20.1814,20.2748,20.0569,20.2047,207640.0
2016-07-22 10:30:00,25.97,26.05,25.9,25.99,379669.0,20.2047,20.267,20.1503,20.2203,379669.0
2016-07-22 11:00:00,25.99,26.04,25.66,25.69,243511.0,20.2203,20.2592,19.9636,19.9869,243511.0
2016-07-22 11:30:00,25.68,25.77,25.66,25.71,204823.0,19.9791,20.0491,19.9636,20.0025,204823.0
2016-07-22 12:00:00,25.71,25.81,25.7,25.73,184317.0,20.0025,20.0803,19.9947,20.018,184317.0
2016-07-22 12:30:00,25.73,25.75,25.66,25.67,248712.0,20.018,20.0336,19.9636,19.9713,248712.0
2016-07-22 13:00:00,25.67,25.68,25.61,25.61,198872.0,19.9713,19.9791,19.9247,19.9247,198872.0
2016-07-22 13:30:00,25.62,25.63,25.39,25.39,197938.0,19.9324,19.9402,19.7535,19.7535,197938.0
2016-07-22 14:00:00,25.39,25.47,25.26,25.29,265093.0,19.7535,19.8157,19.6524,19.6757,265093.0
2016-07-22 14:30:00,25.29,25.37,25.23,25.24,243587.0,19.6757,19.7379,19.629,19.6368,243587.0
2016-07-22 15:00:00,25.25,25.31,25.16,25.16,305677.0,19.6446,19.6913,19.5746,19.5746,305677.0
2016-07-22 15:30:00,25.17,25.26,25.15,25.18,814929.0,19.5823,19.6524,19.5668,19.5901,814929.0
2016-07-25 09:30:00,25.16,25.26,24.6,24.66,730690.0,19.5746,19.6524,19.1389,19.1856,730690.0
2016-07-25 10:00:00,24.66,24.7,24.54,24.62,582654.0,19.1856,19.2167,19.0922,19.1544,582654.0
2016-07-25 10:30:00,24.62,24.75,24.6,24.75,372302.0,19.1544,19.2556,19.1389,19.2556,372302.0
2016-07-25 11:00:00,24.75,25.12,24.71,24.99,806618.0,19.2556,19.5434,19.2245,19.4423,806618.0
2016-07-25 11:30:00,25.0,25.14,24.98,25.11,456636.0,19.4501,19.559,19.4345,19.5357,456636.0
2016-07-25 12:00:00,25.1,25.27,25.07,25.17,368022.0,19.5279,19.6601,19.5045,19.5823,368022.0
2016-07-25 12:30:00,25.16,25.29,25.11,25.25,173412.0,19.5746,19.6757,19.5357,19.6446,173412.0
2016-07-25 13:00:00,25.25,25.32,25.24,25.31,155106.0,19.6446,19.699,19.6368,19.6913,155106.0
2016-07-25 13:30:00,25.31,25.39,25.28,25.34,135807.0,19.6913,19.7535,19.6679,19.7146,135807.0
2016-07-25 14:00:00,25.33,25.42,25.32,25.41,144653.0,19.7068,19.7768,19.699,19.7691,144653.0
2016-07-25 14:30:00,25.4,25.42,25.38,25.38,147061.0,19.7613,19.7768,19.7457,19.7457,147061.0
2016-07-25 15:00:00,25.38,25.38,25.28,25.28,210014.0,19.7457,19.7457,19.6679,19.6679,210014.0
2016-07-25 15:30:00,25.29,25.36,25.26,25.34,646019.0,19.6757,19.7302,19.6524,19.7146,646019.0
2016-07-26 09:30:00,25.3,25.63,25.06,25.52,274927.0,19.6835,19.9402,19.4968,19.8546,274927.0
2016-07-26 10:00:00,25.51,25.65,25.46,25.64,238367.0,19.8469,19.9558,19.808,19.948,238367.0
2016-07-26 10:30:00,25.64,25.71,25.5,25.52,181888.0,19.948,20.0025,19.8391,19.8546,181888.0
2016-07-26 11:00:00,25.51,25.76,25.51,25.69,160652.0,19.8469,20.0414,19.8469,19.9869,160652.0
2016-07-26 11:30:00,25.69,25.85,25.64,25.76,178041.0,19.9869,20.1114,19.948,20.0414,178041.0
2016-07-26 12:00:00,25.77,25.81,25.69,25.69,145679.0,20.0491,20.0803,19.9869,19.9869,145679.0
2016-07-26 12:30:00,25.69,25.82,25.67,25.8,135559.0,19.9869,20.088,19.9713,20.0725,135559.0
2016-07-26 13:00:00,25.79,25.87,25.76,25.81,130627.0,20.0647,20.1269,20.0414,20.0803,130627.0
2016-07-26 13:30:00,25.81,25.93,25.81,25.89,194507.0,20.0803,20.1736,20.0803,20.1425,194507.0
2016-07-26 14:00:00,25.89,25.9,25.82,25.84,143653.0,20.1425,20.1503,20.088,20.1036,143653.0
2016-07-26 14:30:00,25.84,25.87,25.77,25.79,165243.0,20.1036,20.1269,20.0491,20.0647,165243.0
2016-07-26 15:00:00,25.79,25.85,25.77,25.84,195194.0,20.0647,20.1114,20.0491,20.1036,195194.0
2016-07-26 15:30:00,25.83,25.85,25.75,25.8,406497.0,20.0958,20.1114,20.0336,20.0725,406497.0
2016-07-27 09:30:00,25.86,26.29,25.61,26.17,318556.0,20.1192,20.4537,19.9247,20.3603,318556.0
2016-07-27 10:00:00,26.15,26.33,26.05,26.05,212466.0,20.3448,20.4848,20.267,20.267,212466.0
2016-07-27 10:30:00,26.05,26.05,25.56,25.64,281214.0,20.267,20.267,19.8858,19.948,281214.0
2016-07-27 11:00:00,25.64,25.64,25.3,25.3,399473.0,19.948,19.948,19.6835,19.6835,399473.0
2016-07-27 11:30:00,25.3,25.36,25.21,25.32,289814.0,19.6835,19.7302,19.6135,19.699,289814.0
2016-07-27 12:00:00,25.31,25.32,25.25,25.3,192371.0,19.6913,19.699,19.6446,19.6835,192371.0
2016-07-27 12:30:00,25.31,25.53,25.28,25.49,169904.0,19.6913,19.8624,19.6679,19.8313,169904.0
2016-07-27 13:00:00,25.49,25.52,25.46,25.5,128116.0,19.8313,19.8546,19.808,19.8391,128116.0
2016-07-27 13:30:00,25.5,25.58,25.48,25.51,154680.0,19.8391,19.9013,19.8235,19.8469,154680.0
2016-07-27 14:00:00,25.5,25.54,25.3,25.31,261688.0,19.8391,19.8702,19.6835,19.6913,261688.0
2016-07-27 14:30:00,25.31,25.38,25.19,25.21,274148.0,19.6913,19.7457,19.5979,19.6135,274148.0
2016-07-27 15:00:00,25.21,25.54,25.21,25.48,213209.0,19.6135,19.8702,19.6135,19.8235,213209.0
2016-07-27 15:30:00,25.48,25.5,25.39,25.41,509771.0,19.8235,19.8391,19.7535,19.7691,509771.0
2016-07-28 09:30:00,25.12,25.18,24.66,25.0,281348.0,19.5434,19.5901,19.1856,19.4501,281348.0
2016-07-28 10:00:00,25.02,25.05,24.79,24.86,224268.0,19.4656,19.489,19.2867,19.3412,224268.0
2016-07-28 10:30:00,24.86,24.92,24.57,24.6,323835.0,19.3412,19.3878,19.1155,19.1389,323835.0
2016-07-28 11:00:00,24.6,24.68,24.38,24.39,219548.0,19.1389,19.2011,18.9677,18.9755,219548.0
2016-07-28 11:30:00,24.38,24.49,24.35,24.45,224103.0,18.9677,19.0533,18.9444,19.0222,224103.0
2016-07-28 12:00:00,24.44,24.54,24.43,24.46,143932.0,19.0144,19.0922,19.0066,19.03,143932.0
2016-07-28 12:30:00,24.47,24.51,24.39,24.41,130693.0,19.0377,19.0689,18.9755,18.9911,130693.0
2016-07-28 13:00:00,24.42,24.44,24.37,24.41,124470.0,18.9988,19.0144,18.9599,18.9911,124470.0
2016-07-28 13:30:00,24.42,24.51,24.4,24.5,150500.0,18.9988,19.0689,18.9833,19.0611,150500.0
2016-07-28 14:00:00,24.5,24.62,24.48,24.59,152235.0,19.0611,19.1544,19.0455,19.1311,152235.0
2016-07-28 14:30:00,24.6,24.72,24.6,24.68,150338.0,19.1389,19.2322,19.1389,19.2011,150338.0
2016-07-28 15:00:00,24.69,24.76,24.65,24.73,249253.0,19.2089,19.2634,19.1778,19.24,249253.0
2016-07-28 15:30:00,24.73,24.76,24.66,24.67,922711.0,19.24,19.2634,19.1856,19.1933,922711.0
2016-07-29 09:30:00,24.55,24.67,23.88,23.95,437289.0,19.1,19.1933,18.5787,18.6332,437289.0
2016-07-29 10:00:00,23.94,24.03,23.82,23.85,289299.0,18.6254,18.6954,18.532,18.5554,289299.0
2016-07-29 10:30:00,23.85,23.95,23.75,23.76,363107.0,18.5554,18.6332,18.4776,18.4853,363107.0
2016-07-29 11:00:00,23.77,24.16,23.77,24.1,283840.0,18.4931,18.7966,18.4931,18.7499,283840.0
2016-07-29 11:30:00,24.11,24.18,24.0,24.06,184346.0,18.7577,18.8121,18.6721,18.7188,184346.0
2016-07-29 12:00:00,24.07,24.26,24.06,24.2,181930.0,18.7265,18.8744,18.7188,18.8277,181930.0
2016-07-29 12:30:00,24.2,24.28,24.17,24.2,285701.0,18.8277,18.8899,18.8043,18.8277,285701.0
2016-07-29 13:00:00,24.2,24.36,24.19,24.26,147562.0,18.8277,18.9522,18.8199,18.8744,147562.0
2016-07-29 13:30:00,24.26,24.37,24.24,24.37,123427.0,18.8744,18.9599,18.8588,18.9599,123427.0
2016-07-29 14:00:00,24.36,24.52,24.36,24.51,243342.0,18.9522,19.0766,18.9522,19.0689,243342.0
2016-07-29 14:30:00,24.51,24.54,24.46,24.54,243776.0,19.0689,19.0922,19.03,19.0922,243776.0
2016-07-29 15:00:00,24.53,24.59,24.49,24.51,227413.0,19.0844,19.1311,19.0533,19.0689,227413.0
2016-07-29 15:30:00,24.52,24.75,24.51,24.68,628432.0,19.0766,19.2556,19.0689,19.2011,628432.0
2016-08-01 09:30:00,24.46,24.58,23.98,24.01,631292.0,19.03,19.1233,18.6565,18.6798,631292.0
2016-08-01 10:00:00,24.01,24.71,24.0,24.54,360595.0,18.6798,19.2245,18.6721,19.0922,360595.0
2016-08-01 10:30:00,24.54,24.54,24.17,24.44,153421.0,19.0922,19.0922,18.8043,19.0144,153421.0
2016-08-01 11:00:00,24.45,24.78,24.44,24.45,237863.0,19.0222,19.2789,19.0144,19.0222,237863.0
2016-08-01 11:30:00,24.46,24.56,24.39,24.46,131378.0,19.03,19.1078,18.9755,19.03,131378.0
2016-08-01 12:00:00,24.46,24.58,24.39,24.44,227851.0,19.03,19.1233,18.9755,19.0144,227851.0
2016-08-01 12:30:00,24.44,24.46,24.38,24.39,116217.0,19.0144,19.03,18.9677,18.9755,116217.0
2016-08-01 13:00:00,24.39,24.6,24.38,24.58,131582.0,18.9755,19.1389,18.9677,19.1233,131582.0
2016-08-01 13:30:00,24.59,24.59,24.41,24.48,88285.0,19.1311,19.1311,18.9911,19.0455,88285.0
2016-08-01 14:00:00,24.48,24.61,24.44,24.45,153530.0,19.0455,19.1467,19.0144,19.0222,153530.0
2016-08-01 14:30:00,24.45,24.51,24.4,24.4,408416.0,19.0222,19.0689,18.9833,18.9833,408416.0
2016-08-01 15:00:00,24.4,24.46,24.35,24.36,183358.0,18.9833,19.03,18.9444,18.9522,183358.0
2016-08-01 15:30:00,24.36,24.43,24.35,24.42,431924.0,18.9522,19.0066,18.9444,18.9988,431924.0
2016-08-02 09:30:00,24.35,24.92,24.05,24.8,349493.0,18.9444,19.3878,18.711,19.2945,349493.0
2016-08-02 10:00:00,24.79,25.12,24.77,24.94,352577.0,19.2867,19.5434,19.2711,19.4034,352577.0
2016-08-02 10:30:00,24.93,24.94,24.28,24.3,315814.0,19.3956,19.4034,18.8899,18.9055,315814.0
2016-08-02 11:00:00,24.3,24.62,24.19,24.59,373435.0,18.9055,19.1544,18.8199,19.1311,373435.0
2016-08-02 11:30:00,24.59,24.59,24.38,24.53,300460.0,19.1311,19.1311,18.9677,19.0844,300460.0
2016-08-02 12:00:00,24.52,24.63,24.41,24.49,167926.0,19.0766,19.1622,18.9911,19.0533,167926.0
2016-08-02 12:30:00,24.49,24.63,24.43,24.5,167164.0,19.0533,19.1622,19.0066,19.0611,167164.0
2016-08-02 13:00:00,24.49,24.51,24.3,24.49,229897.0,19.0533,19.0689,18.9055,19.0533,229897.0
2016-08-02 13:30:00,24.5,24.52,24.32,24.33,112117.0,19.0611,19.0766,18.921,18.9288,112117.0
2016-08-02 14:00:00,24.34,24.47,24.3,24.44,156821.0,18.9366,19.0377,18.9055,19.0144,156821.0
2016-08-02 14:30:00,24.44,24.53,24.42,24.47,135192.0,19.0144,19.0844,18.9988,19.0377,135192.0
2016-08-02 15:00:00,24.47,24.52,24.43,24.48,160674.0,19.0377,19.0766,19.0066,19.0455,160674.0
2016-08-02 15:30:00,24.48,24.54,24.45,24.48,438699.0,19.0455,19.0922,19.0222,19.0455,438699.0
2016-08-03 09:30:00,24.49,24.87,24.28,24.79,340046.0,19.0533,19.3489,18.8899,19.2867,340046.0
2016-08-03 10:00:00,24.79,25.03,24.65,24.79,210218.0,19.2867,19.4734,19.1778,19.2867,210218.0
2016-08-03 10:30:00,24.78,24.97,24.65,24.68,176978.0,19.2789,19.4267,19.1778,19.2011,176978.0
2016-08-03 11:00:00,24.67,24.96,24.58,24.93,112638.0,19.1933,19.419,19.1233,19.3956,112638.0
2016-08-03 11:30:00,24.93,25.04,24.87,24.88,158102.0,19.3956,19.4812,19.3489,19.3567,158102.0
2016-08-03 12:00:00,24.89,25.15,24.85,24.89,202048.0,19.3645,19.5668,19.3334,19.3645,202048.0
2016-08-03 12:30:00,24.9,25.15,24.87,25.06,212423.0,19.3723,19.5668,19.3489,19.4968,212423.0
2016-08-03 13:00:00,25.06,25.09,24.92,25.05,218872.0,19.4968,19.5201,19.3878,19.489,218872.0
2016-08-03 13:30:00,25.05,25.07,24.86,24.92,136803.0,19.489,19.5045,19.3412,19.3878,136803.0
2016-08-03 14:00:00,24.92,24.99,24.62,24.65,172037.0,19.3878,19.4423,19.1544,19.1778,172037.0
2016-08-03 14:30:00,24.65,24.73,24.52,24.53,342084.0,19.1778,19.24,19.0766,19.0844,342084.0
2016-08-03 15:00:00,24.54,24.58,24.52,24.57,372611.0,19.0922,19.1233,19.0766,19.1155,372611.0
2016-08-03 15:30:00,24.57,24.58,24.44,24.51,744901.0,19.1155,19.1233,19.0144,19.0689,744901.0
2016-08-04 09:30:00,22.72,22.95,20.88,21.1,5965149.0,17.6762,17.8552,16.2447,16.4159,5965149.0
2016-08-04 10:00:00,21.11,21.62,21.06,21.15,4012775.0,16.4236,16.8204,16.3847,16.4548,4012775.0
2016-08-04 10:30:00,21.15,21.23,21.0,21.04,2427924.0,16.4548,16.517,16.3381,16.3692,2427924.0
2016-08-04 11:00:00,21.03,21.09,20.88,20.96,1608695.0,16.3614,16.4081,16.2447,16.3069,1608695.0
2016-08-04 11:30:00,20.96,21.22,20.77,21.09,2369397.0,16.3069,16.5092,16.1591,16.4081,2369397.0
2016-08-04 12:00:00,21.09,21.25,21.07,21.21,1379357.0,16.4081,16.5326,16.3925,16.5014,1379357.0
2016-08-04 12:30:00,21.21,21.72,21.18,21.51,1001346.0,16.5014,16.8982,16.4781,16.7348,1001346.0
2016-08-04 13:00:00,21.51,21.61,21.33,21.34,854365.0,16.7348,16.8126,16.5948,16.6026,854365.0
2016-08-04 13:30:00,21.34,21.43,21.25,21.41,834820.0,16.6026,16.6726,16.5326,16.657,834820.0
2016-08-04 14:00:00,21.41,21.43,21.28,21.36,714544.0,16.657,16.6726,16.5559,16.6181,714544.0
2016-08-04 14:30:00,21.36,21.45,21.35,21.44,605770.0,16.6181,16.6882,16.6104,16.6804,605770.0
2016-08-04 15:00:00,21.44,21.5,21.36,21.49,969718.0,16.6804,16.7271,16.6181,16.7193,969718.0
2016-08-04 15:30:00,21.5,21.51,21.39,21.43,2028353.0,16.7271,16.7348,16.6415,16.6726,2028353.0
2016-08-05 09:30:00,21.28,21.52,21.05,21.4,1298864.0,16.5559,16.7426,16.377,16.6493,1298864.0
2016-08-05 10:00:00,21.41,21.91,21.4,21.8,655260.0,16.657,17.046,16.6493,16.9605,655260.0
2016-08-05 10:30:00,21.8,21.97,21.72,21.87,628555.0,16.9605,17.0927,16.8982,17.0149,628555.0
2016-08-05 11:00:00,21.87,21.89,21.68,21.78,634452.0,17.0149,17.0305,16.8671,16.9449,634452.0
2016-08-05 11:30:00,21.79,22.08,21.78,22.01,520691.0,16.9527,17.1783,16.9449,17.1238,520691.0
2016-08-05 12:00:00,22.0,22.05,21.94,22.01,350983.0,17.1161,17.155,17.0694,17.1238,350983.0
2016-08-05 12:30:00,22.0,22.05,21.93,22.04,232499.0,17.1161,17.155,17.0616,17.1472,232499.0
2016-08-05 13:00:00,22.05,22.05,21.97,21.99,219328.0,17.155,17.155,17.0927,17.1083,219328.0
2016-08-05 13:30:00,22.0,22.02,21.97,21.98,309404.0,17.1161,17.1316,17.0927,17.1005,309404.0
2016-08-05 14:00:00,21.98,22.04,21.97,21.98,272156.0,17.1005,17.1472,17.0927,17.1005,272156.0
2016-08-05 14:30:00,21.98,21.99,21.92,21.96,361641.0,17.1005,17.1083,17.0538,17.0849,361641.0
2016-08-05 15:00:00,21.96,22.16,21.95,22.12,1350551.0,17.0849,17.2405,17.0772,17.2094,1350551.0
2016-08-05 15:30:00,22.12,22.12,22.04,22.09,1453977.0,17.2094,17.2094,17.1472,17.1861,1453977.0
2016-08-08 09:30:00,22.24,22.88,22.16,22.4,895087.0,17.3028,17.8007,17.2405,17.4273,895087.0
2016-08-08 10:00:00,22.4,22.53,22.26,22.37,348852.0,17.4273,17.5284,17.3183,17.4039,348852.0
2016-08-08 10:30:00,22.37,22.4,22.27,22.33,230759.0,17.4039,17.4273,17.3261,17.3728,230759.0
2016-08-08 11:00:00,22.33,22.48,22.32,22.38,268436.0,17.3728,17.4895,17.365,17.4117,268436.0
2016-08-08 11:30:00,22.39,22.59,22.38,22.57,358332.0,17.4195,17.5751,17.4117,17.5595,358332.0
2016-08-08 12:00:00,22.58,22.66,22.51,22.61,227583.0,17.5673,17.6295,17.5128,17.5906,227583.0
2016-08-08 12:30:00,22.62,22.83,22.58,22.82,399746.0,17.5984,17.7618,17.5673,17.754,399746.0
2016-08-08 13:00:00,22.81,22.96,22.8,22.94,293268.0,17.7462,17.8629,17.7385,17.8474,293268.0
2016-08-08 13:30:00,22.94,23.17,22.9,23.1,514835.0,17.8474,18.0263,17.8163,17.9719,514835.0
2016-08-08 14:00:00,23.1,23.26,23.09,23.25,470891.0,17.9719,18.0963,17.9641,18.0886,470891.0
2016-08-08 14:30:00,23.24,23.28,23.14,23.2,430804.0,18.0808,18.1119,18.003,18.0497,430804.0
2016-08-08 15:00:00,23.19,23.22,23.14,23.21,367066.0,18.0419,18.0652,18.003,18.0574,367066.0
2016-08-08 15:30:00,23.21,23.23,23.15,23.19,881294.0,18.0574,18.073,18.0108,18.0419,881294.0
2016-08-09 09:30:00,23.15,23.37,23.01,23.15,640970.0,18.0108,18.1819,17.9018,18.0108,640970.0
2016-08-09 10:00:00,23.14,23.25,23.04,23.14,621062.0,18.003,18.0886,17.9252,18.003,621062.0
2016-08-09 10:30:00,23.13,23.24,22.89,22.95,430637.0,17.9952,18.0808,17.8085,17.8552,430637.0
2016-08-09 11:00:00,22.94,23.09,22.86,22.93,553584.0,17.8474,17.9641,17.7851,17.8396,553584.0
2016-08-09 11:30:00,22.92,23.0,22.84,22.95,343485.0,17.8318,17.8941,17.7696,17.8552,343485.0
2016-08-09 12:00:00,22.95,22.95,22.64,22.65,305913.0,17.8552,17.8552,17.614,17.6218,305913.0
2016-08-09 12:30:00,22.64,22.67,22.54,22.55,316693.0,17.614,17.6373,17.5362,17.544,316693.0
2016-08-09 13:00:00,22.54,22.61,22.5,22.52,248081.0,17.5362,17.5906,17.5051,17.5206,248081.0
2016-08-09 13:30:00,22.52,22.52,22.18,22.18,364013.0,17.5206,17.5206,17.2561,17.2561,364013.0
2016-08-09 14:00:00,22.18,22.26,22.0,22.22,705701.0,17.2561,17.3183,17.1161,17.2872,705701.0
2016-08-09 14:30:00,22.21,22.36,22.14,22.2,691703.0,17.2794,17.3961,17.225,17.2717,691703.0
2016-08-09 15:00:00,22.21,22.3,22.11,22.12,370993.0,17.2794,17.3495,17.2016,17.2094,370993.0
2016-08-09 15:30:00,22.12,22.19,22.05,22.12,965614.0,17.2094,17.2639,17.155,17.2094,965614.0
2016-08-10 09:30:00,22.11,22.32,21.78,21.79,454547.0,17.2016,17.365,16.9449,16.9527,454547.0
2016-08-10 10:00:00,21.79,21.87,21.59,21.6,597479.0,16.9527,17.0149,16.7971,16.8049,597479.0
2016-08-10 10:30:00,21.6,21.82,21.55,21.64,763100.0,16.8049,16.976,16.766,16.836,763100.0
2016-08-10 11:00:00,21.65,21.68,21.5,21.55,914784.0,16.8438,16.8671,16.7271,16.766,914784.0
2016-08-10 11:30:00,21.54,21.62,21.5,21.59,432601.0,16.7582,16.8204,16.7271,16.7971,432601.0
2016-08-10 12:00:00,21.59,21.75,21.57,21.61,384792.0,16.7971,16.9216,16.7815,16.8126,384792.0
2016-08-10 12:30:00,21.61,21.64,21.48,21.59,356847.0,16.8126,16.836,16.7115,16.7971,356847.0
2016-08-10 13:00:00,21.6,21.72,21.55,21.65,297420.0,16.8049,16.8982,16.766,16.8438,297420.0
2016-08-10 13:30:00,21.64,21.72,21.62,21.67,280326.0,16.836,16.8982,16.8204,16.8593,280326.0
2016-08-10 14:00:00,21.68,21.76,21.51,21.57,343673.0,16.8671,16.9293,16.7348,16.7815,343673.0
2016-08-10 14:30:00,21.56,21.57,21.5,21.5,995710.0,16.7737,16.7815,16.7271,16.7271,995710.0
2016-08-10 15:00:00,21.5,21.6,21.49,21.53,489612.0,16.7271,16.8049,16.7193,16.7504,489612.0
2016-08-10 15:30:00,21.53,21.6,21.5,21.56,1289270.0,16.7504,16.8049,16.7271,16.7737,1289270.0
2016-08-11 09:30:00,21.37,21.72,21.23,21.67,845205.0,16.85,17.126,16.7396,17.0865,845205.0
2016-08-11 10:00:00,21.67,21.67,21.48,21.57,317231.0,17.0865,17.0865,16.9367,17.0077,317231.0
2016-08-11 10:30:00,21.56,21.7,21.55,21.62,285123.0,16.9998,17.1102,16.9919,17.0471,285123.0
2016-08-11 11:00:00,21.62,21.79,21.58,21.78,376941.0,17.0471,17.1812,17.0156,17.1733,376941.0
2016-08-11 11:30:00,21.78,21.83,21.71,21.78,351703.0,17.1733,17.2127,17.1181,17.1733,351703.0
2016-08-11 12:00:00,21.78,21.9,21.74,21.88,385982.0,17.1733,17.2679,17.1417,17.2521,385982.0
2016-08-11 12:30:00,21.88,21.93,21.86,21.89,302266.0,17.2521,17.2915,17.2364,17.26,302266.0
2016-08-11 13:00:00,21.9,21.97,21.88,21.97,398799.0,17.2679,17.3231,17.2521,17.3231,398799.0
2016-08-11 13:30:00,21.98,22.07,21.96,22.01,329886.0,17.331,17.4019,17.3152,17.3546,329886.0
2016-08-11 14:00:00,22.0,22.07,21.99,22.03,301982.0,17.3467,17.4019,17.3389,17.3704,301982.0
2016-08-11 14:30:00,22.03,22.07,21.99,22.04,202100.0,17.3704,17.4019,17.3389,17.3783,202100.0
2016-08-11 15:00:00,22.04,22.14,22.0,22.07,311286.0,17.3783,17.4571,17.3467,17.4019,311286.0
2016-08-11 15:30:00,22.06,22.27,22.06,22.26,1155360.0,17.394,17.5596,17.394,17.5517,1155360.0
2016-08-12 09:30:00,22.22,22.73,21.98,22.57,680416.0,17.5202,17.9223,17.331,17.7962,680416.0
2016-08-12 10:00:00,22.57,22.76,22.55,22.69,693363.0,17.7962,17.946,17.7804,17.8908,693363.0
2016-08-12 10:30:00,22.7,22.73,22.59,22.66,554746.0,17.8987,17.9223,17.8119,17.8671,554746.0
2016-08-12 11:00:00,22.66,22.67,22.4,22.5,870343.0,17.8671,17.875,17.6621,17.741,870343.0
2016-08-12 11:30:00,22.51,22.52,22.37,22.46,612862.0,17.7489,17.7568,17.6385,17.7094,612862.0
2016-08-12 12:00:00,22.46,22.47,22.15,22.29,1686671.0,17.7094,17.7173,17.465,17.5754,1686671.0
2016-08-12 12:30:00,22.29,22.45,22.26,22.31,398921.0,17.5754,17.7016,17.5517,17.5912,398921.0
2016-08-12 13:00:00,22.3,22.38,22.26,22.38,315914.0,17.5833,17.6464,17.5517,17.6464,315914.0
2016-08-12 13:30:00,22.37,22.38,22.21,22.27,317339.0,17.6385,17.6464,17.5123,17.5596,317339.0
2016-08-12 14:00:00,22.26,22.35,22.24,22.3,342084.0,17.5517,17.6227,17.536,17.5833,342084.0
2016-08-12 14:30:00,22.29,22.42,22.27,22.36,572687.0,17.5754,17.6779,17.5596,17.6306,572687.0
2016-08-12 15:00:00,22.36,22.38,22.29,22.35,422987.0,17.6306,17.6464,17.5754,17.6227,422987.0
2016-08-12 15:30:00,22.35,22.39,22.28,22.35,1036223.0,17.6227,17.6542,17.5675,17.6227,1036223.0
2016-08-15 09:30:00,22.57,22.9,22.54,22.65,393281.0,17.7962,18.0564,17.7725,17.8593,393281.0
2016-08-15 10:00:00,22.65,22.96,22.6,22.94,308943.0,17.8593,18.1037,17.8198,18.0879,308943.0
2016-08-15 10:30:00,22.94,23.03,22.87,22.87,328098.0,18.0879,18.1589,18.0327,18.0327,328098.0
2016-08-15 11:00:00,22.88,22.98,22.81,22.98,159362.0,18.0406,18.1195,17.9854,18.1195,159362.0
2016-08-15 11:30:00,22.98,22.98,22.81,22.85,227826.0,18.1195,18.1195,17.9854,18.017,227826.0
2016-08-15 12:00:00,22.85,22.89,22.81,22.87,152518.0,18.017,18.0485,17.9854,18.0327,152518.0
2016-08-15 12:30:00,22.87,22.97,22.85,22.92,178853.0,18.0327,18.1116,18.017,18.0721,178853.0
2016-08-15 13:00:00,22.92,22.98,22.91,22.95,136152.0,18.0721,18.1195,18.0643,18.0958,136152.0
2016-08-15 13:30:00,22.95,22.98,22.88,22.89,141904.0,18.0958,18.1195,18.0406,18.0485,141904.0
2016-08-15 14:00:00,22.9,23.0,22.89,22.96,218401.0,18.0564,18.1352,18.0485,18.1037,218401.0
2016-08-15 14:30:00,22.96,23.1,22.94,23.04,464823.0,18.1037,18.2141,18.0879,18.1668,464823.0
2016-08-15 15:00:00,23.05,23.11,23.02,23.11,525344.0,18.1747,18.222,18.151,18.222,525344.0
2016-08-15 15:30:00,23.11,23.22,23.09,23.2,1103576.0,18.222,18.3087,18.2062,18.2929,1103576.0
2016-08-16 09:30:00,23.31,23.44,23.05,23.28,455514.0,18.3797,18.4822,18.1747,18.356,455514.0
2016-08-16 10:00:00,23.28,23.34,23.15,23.21,469951.0,18.356,18.4033,18.2535,18.3008,469951.0
2016-08-16 10:30:00,23.2,23.39,23.2,23.35,495841.0,18.2929,18.4427,18.2929,18.4112,495841.0
2016-08-16 11:00:00,23.35,23.41,23.29,23.33,367338.0,18.4112,18.4585,18.3639,18.3954,367338.0
2016-08-16 11:30:00,23.32,23.39,23.27,23.32,393861.0,18.3875,18.4427,18.3481,18.3875,393861.0
2016-08-16 12:00:00,23.32,23.4,23.28,23.36,318412.0,18.3875,18.4506,18.356,18.4191,318412.0
2016-08-16 12:30:00,23.35,23.39,23.29,23.3,223654.0,18.4112,18.4427,18.3639,18.3718,223654.0
2016-08-16 13:00:00,23.3,23.33,23.27,23.29,163830.0,18.3718,18.3954,18.3481,18.3639,163830.0
2016-08-16 13:30:00,23.28,23.35,23.28,23.33,253865.0,18.356,18.4112,18.356,18.3954,253865.0
2016-08-16 14:00:00,23.33,23.4,23.21,23.21,471467.0,18.3954,18.4506,18.3008,18.3008,471467.0
2016-08-16 14:30:00,23.21,23.28,23.13,23.25,336746.0,18.3008,18.356,18.2377,18.3323,336746.0
2016-08-16 15:00:00,23.24,23.38,23.19,23.33,590078.0,18.3245,18.4349,18.285,18.3954,590078.0
2016-08-16 15:30:00,23.33,23.34,23.2,23.2,806842.0,18.3954,18.4033,18.2929,18.2929,806842.0
2016-08-17 09:30:00,23.49,23.97,23.41,23.89,724752.0,18.5216,18.9001,18.4585,18.837,724752.0
2016-08-17 10:00:00,23.89,23.9,23.64,23.67,509820.0,18.837,18.8449,18.6399,18.6635,509820.0
2016-08-17 10:30:00,23.67,23.8,23.24,23.24,491187.0,18.6635,18.766,18.3245,18.3245,491187.0
2016-08-17 11:00:00,23.25,23.26,23.03,23.05,556540.0,18.3323,18.3402,18.1589,18.1747,556540.0
2016-08-17 11:30:00,23.06,23.13,22.94,23.03,319334.0,18.1825,18.2377,18.0879,18.1589,319334.0
2016-08-17 12:00:00,23.03,23.17,23.01,23.14,270852.0,18.1589,18.2693,18.1431,18.2456,270852.0
2016-08-17 12:30:00,23.14,23.15,23.01,23.08,303452.0,18.2456,18.2535,18.1431,18.1983,303452.0
2016-08-17 13:00:00,23.07,23.13,23.07,23.09,169435.0,18.1904,18.2377,18.1904,18.2062,169435.0
2016-08-17 13:30:00,23.1,23.1,22.95,22.99,140646.0,18.2141,18.2141,18.0958,18.1273,140646.0
2016-08-17 14:00:00,22.99,23.15,22.96,23.09,360296.0,18.1273,18.2535,18.1037,18.2062,360296.0
2016-08-17 14:30:00,23.09,23.15,23.04,23.14,207088.0,18.2062,18.2535,18.1668,18.2456,207088.0
2016-08-17 15:00:00,23.14,23.18,23.12,23.12,241904.0,18.2456,18.2772,18.2298,18.2298,241904.0
2016-08-17 15:30:00,23.13,23.33,23.11,23.31,868707.0,18.2377,18.3954,18.222,18.3797,868707.0
2016-08-18 09:30:00,23.27,23.33,22.65,22.75,670577.0,18.3481,18.3954,17.8593,17.9381,670577.0
2016-08-18 10:00:00,22.76,23.08,22.76,22.96,424651.0,17.946,18.1983,17.946,18.1037,424651.0
2016-08-18 10:30:00,22.96,22.99,22.83,22.96,433000.0,18.1037,18.1273,18.0012,18.1037,433000.0
2016-08-18 11:00:00,22.96,22.97,22.82,22.84,343245.0,18.1037,18.1116,17.9933,18.0091,343245.0
2016-08-18 11:30:00,22.83,23.01,22.81,22.84,384869.0,18.0012,18.1431,17.9854,18.0091,384869.0
2016-08-18 12:00:00,22.83,22.86,22.75,22.79,258268.0,18.0012,18.0248,17.9381,17.9696,258268.0
2016-08-18 12:30:00,22.78,22.79,22.58,22.64,203462.0,17.9618,17.9696,17.8041,17.8514,203462.0
2016-08-18 13:00:00,22.65,22.77,22.65,22.74,170323.0,17.8593,17.9539,17.8593,17.9302,170323.0
2016-08-18 13:30:00,22.74,22.86,22.71,22.76,382985.0,17.9302,18.0248,17.9066,17.946,382985.0
2016-08-18 14:00:00,22.77,22.85,22.74,22.79,439855.0,17.9539,18.017,17.9302,17.9696,439855.0
2016-08-18 14:30:00,22.8,22.84,22.78,22.79,273568.0,17.9775,18.0091,17.9618,17.9696,273568.0
2016-08-18 15:00:00,22.8,22.82,22.78,22.8,244143.0,17.9775,17.9933,17.9618,17.9775,244143.0
2016-08-18 15:30:00,22.81,22.81,22.73,22.75,873886.0,17.9854,17.9854,17.9223,17.9381,873886.0
2016-08-19 09:30:00,22.54,22.71,22.33,22.51,575847.0,17.7725,17.9066,17.6069,17.7489,575847.0
2016-08-19 10:00:00,22.5,22.88,22.5,22.75,674469.0,17.741,18.0406,17.741,17.9381,674469.0
2016-08-19 10:30:00,22.75,22.84,22.73,22.78,480854.0,17.9381,18.0091,17.9223,17.9618,480854.0
2016-08-19 11:00:00,22.78,23.17,22.75,23.04,691687.0,17.9618,18.2693,17.9381,18.1668,691687.0
2016-08-19 11:30:00,23.03,23.05,22.87,22.93,318934.0,18.1589,18.1747,18.0327,18.08,318934.0
2016-08-19 12:00:00,22.94,23.0,22.89,22.89,151559.0,18.0879,18.1352,18.0485,18.0485,151559.0
2016-08-19 12:30:00,22.89,22.91,22.85,22.87,135435.0,18.0485,18.0643,18.017,18.0327,135435.0
2016-08-19 13:00:00,22.87,22.9,22.77,22.8,162981.0,18.0327,18.0564,17.9539,17.9775,162981.0
2016-08-19 13:30:00,22.8,22.9,22.79,22.86,140591.0,17.9775,18.0564,17.9696,18.0248,140591.0
2016-08-19 14:00:00,22.86,22.9,22.83,22.84,190579.0,18.0248,18.0564,18.0012,18.0091,190579.0
2016-08-19 14:30:00,22.84,22.96,22.82,22.92,170261.0,18.0091,18.1037,17.9933,18.0721,170261.0
2016-08-19 15:00:00,22.91,22.98,22.9,22.97,208892.0,18.0643,18.1195,18.0564,18.1116,208892.0
2016-08-19 15:30:00,22.97,23.08,22.97,23.03,589407.0,18.1116,18.1983,18.1116,18.1589,589407.0
2016-08-22 09:30:00,23.03,23.38,22.8,23.04,415159.0,18.1589,18.4349,17.9775,18.1668,415159.0
2016-08-22 10:00:00,23.04,23.33,22.96,23.32,382416.0,18.1668,18.3954,18.1037,18.3875,382416.0
2016-08-22 10:30:00,23.32,23.45,23.29,23.36,321802.0,18.3875,18.49,18.3639,18.4191,321802.0
2016-08-22 11:00:00,23.36,23.38,23.2,23.25,210225.0,18.4191,18.4349,18.2929,18.3323,210225.0
2016-08-22 11:30:00,23.25,23.43,23.25,23.36,180690.0,18.3323,18.4743,18.3323,18.4191,180690.0
2016-08-22 12:00:00,23.36,23.39,23.27,23.31,172954.0,18.4191,18.4427,18.3481,18.3797,172954.0
2016-08-22 12:30:00,23.3,23.41,23.29,23.4,132293.0,18.3718,18.4585,18.3639,18.4506,132293.0
2016-08-22 13:00:00,23.39,23.52,23.35,23.42,168193.0,18.4427,18.5452,18.4112,18.4664,168193.0
2016-08-22 13:30:00,23.42,23.47,23.37,23.43,74031.0,18.4664,18.5058,18.427,18.4743,74031.0
2016-08-22 14:00:00,23.43,23.56,23.4,23.53,140190.0,18.4743,18.5768,18.4506,18.5531,140190.0
2016-08-22 14:30:00,23.53,23.68,23.52,23.61,229662.0,18.5531,18.6714,18.5452,18.6162,229662.0
2016-08-22 15:00:00,23.61,23.69,23.59,23.65,195926.0,18.6162,18.6793,18.6004,18.6477,195926.0
2016-08-22 15:30:00,23.64,23.72,23.64,23.7,565227.0,18.6399,18.7029,18.6399,18.6872,565227.0
2016-08-23 09:30:00,24.39,25.55,24.36,25.07,2061303.0,19.2312,20.1459,19.2076,19.7674,2061303.0
2016-08-23 10:00:00,25.05,25.22,24.77,24.81,1121551.0,19.7516,19.8857,19.5309,19.5624,1121551.0
2016-08-23 10:30:00,24.81,25.01,24.74,24.87,809860.0,19.5624,19.7201,19.5072,19.6097,809860.0
2016-08-23 11:00:00,24.86,24.93,24.6,24.79,515166.0,19.6018,19.657,19.3968,19.5466,515166.0
2016-08-23 11:30:00,24.78,24.9,24.72,24.72,369453.0,19.5387,19.6334,19.4914,19.4914,369453.0
2016-08-23 12:00:00,24.72,24.95,24.72,24.95,257856.0,19.4914,19.6728,19.4914,19.6728,257856.0
2016-08-23 12:30:00,24.95,24.98,24.85,24.89,230944.0,19.6728,19.6964,19.5939,19.6255,230944.0
2016-08-23 13:00:00,24.89,24.93,24.82,24.85,191642.0,19.6255,19.657,19.5703,19.5939,191642.0
2016-08-23 13:30:00,24.85,24.87,24.82,24.82,224294.0,19.5939,19.6097,19.5703,19.5703,224294.0
2016-08-23 14:00:00,24.82,24.88,24.78,24.87,307463.0,19.5703,19.6176,19.5387,19.6097,307463.0
2016-08-23 14:30:00,24.86,24.92,24.83,24.87,111590.0,19.6018,19.6491,19.5782,19.6097,111590.0
2016-08-23 15:00:00,24.86,24.95,24.84,24.9,288225.0,19.6018,19.6728,19.586,19.6334,288225.0
2016-08-23 15:30:00,24.89,24.9,24.82,24.83,762766.0,19.6255,19.6334,19.5703,19.5782,762766.0
2016-08-24 09:30:00,24.93,24.95,24.5,24.67,597540.0,19.657,19.6728,19.318,19.452,597540.0
2016-08-24 10:00:00,24.67,24.7,24.34,24.48,523657.0,19.452,19.4757,19.1918,19.3022,523657.0
2016-08-24 10:30:00,24.48,24.74,24.45,24.66,321790.0,19.3022,19.5072,19.2785,19.4441,321790.0
2016-08-24 11:00:00,24.65,24.72,24.55,24.59,341363.0,19.4362,19.4914,19.3574,19.3889,341363.0
2016-08-24 11:30:00,24.6,24.62,24.3,24.31,277422.0,19.3968,19.4126,19.1603,19.1681,277422.0
2016-08-24 12:00:00,24.31,24.48,24.24,24.4,226802.0,19.1681,19.3022,19.113,19.2391,226802.0
2016-08-24 12:30:00,24.4,24.5,24.4,24.47,139467.0,19.2391,19.318,19.2391,19.2943,139467.0
2016-08-24 13:00:00,24.47,24.49,24.39,24.47,117993.0,19.2943,19.3101,19.2312,19.2943,117993.0
2016-08-24 13:30:00,24.47,24.5,24.41,24.44,240451.0,19.2943,19.318,19.247,19.2706,240451.0
2016-08-24 14:00:00,24.43,24.51,24.37,24.38,391346.0,19.2628,19.3258,19.2155,19.2233,391346.0
2016-08-24 14:30:00,24.37,24.48,24.32,24.33,308168.0,19.2155,19.3022,19.176,19.1839,308168.0
2016-08-24 15:00:00,24.33,24.33,24.12,24.16,258563.0,19.1839,19.1839,19.0183,19.0499,258563.0
2016-08-24 15:30:00,24.16,24.17,23.97,24.05,1587514.0,19.0499,19.0578,18.9001,18.9631,1587514.0
2016-08-25 09:30:00,23.88,24.39,23.88,24.36,590170.0,18.8291,19.2312,18.8291,19.2076,590170.0
2016-08-25 10:00:00,24.34,24.55,24.29,24.5,372019.0,19.1918,19.3574,19.1524,19.318,372019.0
2016-08-25 10:30:00,24.5,24.56,24.43,24.52,266645.0,19.318,19.3653,19.2628,19.3337,266645.0
2016-08-25 11:00:00,24.52,24.59,24.49,24.51,175490.0,19.3337,19.3889,19.3101,19.3258,175490.0
2016-08-25 11:30:00,24.51,24.56,24.49,24.54,118018.0,19.3258,19.3653,19.3101,19.3495,118018.0
2016-08-25 12:00:00,24.53,24.54,24.48,24.5,230675.0,19.3416,19.3495,19.3022,19.318,230675.0
2016-08-25 12:30:00,24.5,24.53,24.46,24.48,159541.0,19.318,19.3416,19.2864,19.3022,159541.0
2016-08-25 13:00:00,24.48,24.5,24.3,24.31,100968.0,19.3022,19.318,19.1603,19.1681,100968.0
2016-08-25 13:30:00,24.32,24.38,24.25,24.37,409109.0,19.176,19.2233,19.1208,19.2155,409109.0
2016-08-25 14:00:00,24.37,24.4,24.3,24.34,162206.0,19.2155,19.2391,19.1603,19.1918,162206.0
2016-08-25 14:30:00,24.33,24.35,24.07,24.07,328022.0,19.1839,19.1997,18.9789,18.9789,328022.0
2016-08-25 15:00:00,24.06,24.22,24.04,24.12,430158.0,18.971,19.0972,18.9553,19.0183,430158.0
2016-08-25 15:30:00,24.12,24.25,24.1,24.24,1187206.0,19.0183,19.1208,19.0026,19.113,1187206.0
2016-08-26 09:30:00,24.55,24.8,24.22,24.37,274763.0,19.3574,19.5545,19.0972,19.2155,274763.0
2016-08-26 10:00:00,24.36,24.45,24.12,24.38,269871.0,19.2076,19.2785,19.0183,19.2233,269871.0
2016-08-26 10:30:00,24.4,24.47,24.24,24.31,281453.0,19.2391,19.2943,19.113,19.1681,281453.0
2016-08-26 11:00:00,24.31,24.37,24.22,24.24,312328.0,19.1681,19.2155,19.0972,19.113,312328.0
2016-08-26 11:30:00,24.24,24.35,24.15,24.22,218101.0,19.113,19.1997,19.042,19.0972,218101.0
2016-08-26 12:00:00,24.22,24.24,24.0,24.22,509988.0,19.0972,19.113,18.9237,19.0972,509988.0
2016-08-26 12:30:00,24.22,24.35,24.17,24.28,337210.0,19.0972,19.1997,19.0578,19.1445,337210.0
2016-08-26 13:00:00,24.28,24.39,24.26,24.34,265524.0,19.1445,19.2312,19.1287,19.1918,265524.0
2016-08-26 13:30:00,24.34,24.36,24.12,24.25,293524.0,19.1918,19.2076,19.0183,19.1208,293524.0
2016-08-26 14:00:00,24.25,24.26,23.99,24.0,308105.0,19.1208,19.1287,18.9158,18.9237,308105.0
2016-08-26 14:30:00,24.01,24.02,23.88,23.93,388958.0,18.9316,18.9395,18.8291,18.8685,388958.0
2016-08-26 15:00:00,23.94,24.06,23.92,24.04,348762.0,18.8764,18.971,18.8606,18.9553,348762.0
2016-08-26 15:30:00,24.04,24.11,23.97,23.99,795061.0,18.9553,19.0104,18.9001,18.9158,795061.0
2016-08-29 09:30:00,24.45,24.79,24.35,24.5,638235.0,19.2785,19.5466,19.1997,19.318,638235.0
2016-08-29 10:00:00,24.51,24.72,24.43,24.62,304000.0,19.3258,19.4914,19.2628,19.4126,304000.0
2016-08-29 10:30:00,24.62,24.79,24.56,24.76,388841.0,19.4126,19.5466,19.3653,19.523,388841.0
2016-08-29 11:00:00,24.76,24.79,24.66,24.72,257386.0,19.523,19.5466,19.4441,19.4914,257386.0
2016-08-29 11:30:00,24.71,24.88,24.69,24.87,206587.0,19.4835,19.6176,19.4678,19.6097,206587.0
2016-08-29 12:00:00,24.86,24.93,24.74,24.93,337028.0,19.6018,19.657,19.5072,19.657,337028.0
2016-08-29 12:30:00,24.93,24.94,24.82,24.84,149160.0,19.657,19.6649,19.5703,19.586,149160.0
2016-08-29 13:00:00,24.84,25.02,24.83,25.0,295691.0,19.586,19.728,19.5782,19.7122,295691.0
2016-08-29 13:30:00,25.0,25.11,24.95,24.99,263700.0,19.7122,19.7989,19.6728,19.7043,263700.0
2016-08-29 14:00:00,24.99,25.05,24.95,25.0,224129.0,19.7043,19.7516,19.6728,19.7122,224129.0
2016-08-29 14:30:00,24.99,25.0,24.85,24.95,175184.0,19.7043,19.7122,19.5939,19.6728,175184.0
2016-08-29 15:00:00,24.96,25.02,24.93,24.98,265214.0,19.6807,19.728,19.657,19.6964,265214.0
2016-08-29 15:30:00,24.98,25.01,24.95,24.99,791718.0,19.6964,19.7201,19.6728,19.7043,791718.0
2016-08-30 09:30:00,25.08,26.73,24.88,26.26,2433963.0,19.7753,21.0763,19.6176,20.7057,2433963.0
2016-08-30 10:00:00,26.31,26.5,25.89,26.47,1823133.0,20.7451,20.8949,20.414,20.8713,1823133.0
2016-08-30 10:30:00,26.48,26.5,26.04,26.16,1199259.0,20.8792,20.8949,20.5322,20.6268,1199259.0
2016-08-30 11:00:00,26.16,26.45,26.11,26.45,684355.0,20.6268,20.8555,20.5874,20.8555,684355.0
2016-08-30 11:30:00,26.44,26.73,26.31,26.42,1158461.0,20.8476,21.0763,20.7451,20.8319,1158461.0
2016-08-30 12:00:00,26.41,26.41,26.0,26.03,1430719.0,20.824,20.824,20.5007,20.5243,1430719.0
2016-08-30 12:30:00,26.02,26.31,25.94,26.0,636592.0,20.5165,20.7451,20.4534,20.5007,636592.0
2016-08-30 13:00:00,25.99,26.05,25.9,25.99,328554.0,20.4928,20.5401,20.4218,20.4928,328554.0
2016-08-30 13:30:00,25.99,26.11,25.86,25.92,615580.0,20.4928,20.5874,20.3903,20.4376,615580.0
2016-08-30 14:00:00,25.92,25.96,25.77,25.92,339805.0,20.4376,20.4692,20.3193,20.4376,339805.0
2016-08-30 14:30:00,25.92,26.1,25.86,26.05,515559.0,20.4376,20.5795,20.3903,20.5401,515559.0
2016-08-30 15:00:00,26.05,26.1,26.01,26.08,667870.0,20.5401,20.5795,20.5086,20.5638,667870.0
2016-08-30 15:30:00,26.08,26.2,26.01,26.2,1190443.0,20.5638,20.6584,20.5086,20.6584,1190443.0
2016-08-31 09:30:00,25.97,26.75,25.96,26.32,1004027.0,20.477,21.0921,20.4692,20.753,1004027.0
2016-08-31 10:00:00,26.31,26.32,25.73,25.75,807472.0,20.7451,20.753,20.2878,20.3036,807472.0
2016-08-31 10:30:00,25.74,26.04,25.68,25.99,584274.0,20.2957,20.5322,20.2484,20.4928,584274.0
2016-08-31 11:00:00,25.99,26.25,25.95,26.21,465125.0,20.4928,20.6978,20.4613,20.6663,465125.0
2016-08-31 11:30:00,26.21,26.22,25.83,25.84,596589.0,20.6663,20.6742,20.3666,20.3745,596589.0
2016-08-31 12:00:00,25.84,26.11,25.82,26.02,522811.0,20.3745,20.5874,20.3588,20.5165,522811.0
2016-08-31 12:30:00,26.01,26.25,25.98,26.16,611256.0,20.5086,20.6978,20.4849,20.6268,611256.0
2016-08-31 13:00:00,26.17,26.19,26.03,26.11,319191.0,20.6347,20.6505,20.5243,20.5874,319191.0
2016-08-31 13:30:00,26.11,26.11,25.93,25.96,306305.0,20.5874,20.5874,20.4455,20.4692,306305.0
2016-08-31 14:00:00,25.96,25.98,25.84,25.94,639668.0,20.4692,20.4849,20.3745,20.4534,639668.0
2016-08-31 14:30:00,25.94,25.94,25.78,25.83,280882.0,20.4534,20.4534,20.3272,20.3666,280882.0
2016-08-31 15:00:00,25.82,26.0,25.82,25.96,552207.0,20.3588,20.5007,20.3588,20.4692,552207.0
2016-08-31 15:30:00,25.95,26.05,25.92,25.99,1242924.0,20.4613,20.5401,20.4376,20.4928,1242924.0
2016-09-01 09:30:00,26.11,26.18,25.76,25.86,424128.0,20.5874,20.6426,20.3115,20.3903,424128.0
2016-09-01 10:00:00,25.85,26.1,25.7,25.76,487740.0,20.3824,20.5795,20.2641,20.3115,487740.0
2016-09-01 10:30:00,25.77,25.79,25.5,25.69,508496.0,20.3193,20.3351,20.1064,20.2563,508496.0
2016-09-01 11:00:00,25.69,25.69,25.5,25.51,322576.0,20.2563,20.2563,20.1064,20.1143,322576.0
2016-09-01 11:30:00,25.51,25.66,25.47,25.63,173873.0,20.1143,20.2326,20.0828,20.209,173873.0
2016-09-01 12:00:00,25.63,25.74,25.54,25.73,148084.0,20.209,20.2957,20.138,20.2878,148084.0
2016-09-01 12:30:00,25.73,25.78,25.59,25.6,153487.0,20.2878,20.3272,20.1774,20.1853,153487.0
2016-09-01 13:00:00,25.61,25.65,25.56,25.59,126202.0,20.1932,20.2247,20.1538,20.1774,126202.0
2016-09-01 13:30:00,25.59,25.62,25.53,25.6,93977.0,20.1774,20.2011,20.1301,20.1853,93977.0
2016-09-01 14:00:00,25.6,25.61,25.49,25.58,173941.0,20.1853,20.1932,20.0986,20.1695,173941.0
2016-09-01 14:30:00,25.59,25.62,25.54,25.55,119407.0,20.1774,20.2011,20.138,20.1459,119407.0
2016-09-01 15:00:00,25.55,25.57,25.48,25.55,168741.0,20.1459,20.1616,20.0907,20.1459,168741.0
2016-09-01 15:30:00,25.55,25.63,25.51,25.6,696491.0,20.1459,20.209,20.1143,20.1853,696491.0
2016-09-02 09:30:00,25.83,26.01,25.53,25.53,320534.0,20.3666,20.5086,20.1301,20.1301,320534.0
2016-09-02 10:00:00,25.53,25.74,25.47,25.73,271468.0,20.1301,20.2957,20.0828,20.2878,271468.0
2016-09-02 10:30:00,25.73,25.84,25.61,25.84,179350.0,20.2878,20.3745,20.1932,20.3745,179350.0
2016-09-02 11:00:00,25.84,25.97,25.83,25.93,216127.0,20.3745,20.477,20.3666,20.4455,216127.0
2016-09-02 11:30:00,25.93,26.14,25.84,26.12,275862.0,20.4455,20.6111,20.3745,20.5953,275862.0
2016-09-02 12:00:00,26.11,26.12,25.96,26.04,189158.0,20.5874,20.5953,20.4692,20.5322,189158.0
2016-09-02 12:30:00,26.03,26.1,26.02,26.07,115758.0,20.5243,20.5795,20.5165,20.5559,115758.0
2016-09-02 13:00:00,26.06,26.16,26.03,26.15,105303.0,20.548,20.6268,20.5243,20.619,105303.0
2016-09-02 13:30:00,26.14,26.15,26.05,26.07,144363.0,20.6111,20.619,20.5401,20.5559,144363.0
2016-09-02 14:00:00,26.07,26.1,26.01,26.02,120682.0,20.5559,20.5795,20.5086,20.5165,120682.0
2016-09-02 14:30:00,26.02,26.08,25.99,26.05,219508.0,20.5165,20.5638,20.4928,20.5401,219508.0
2016-09-02 15:00:00,26.04,26.06,25.99,26.01,186666.0,20.5322,20.548,20.4928,20.5086,186666.0
2016-09-02 15:30:00,26.01,26.02,25.92,25.95,702696.0,20.5086,20.5165,20.4376,20.4613,702696.0
2016-09-06 09:30:00,25.95,26.15,25.65,25.67,288198.0,20.4613,20.619,20.2247,20.2405,288198.0
2016-09-06 10:00:00,25.66,25.71,25.51,25.68,304908.0,20.2326,20.272,20.1143,20.2484,304908.0
2016-09-06 10:30:00,25.67,25.76,25.58,25.74,209398.0,20.2405,20.3115,20.1695,20.2957,209398.0
2016-09-06 11:00:00,25.75,25.79,25.58,25.78,235080.0,20.3036,20.3351,20.1695,20.3272,235080.0
2016-09-06 11:30:00,25.78,25.78,25.66,25.74,218387.0,20.3272,20.3272,20.2326,20.2957,218387.0
2016-09-06 12:00:00,25.73,25.77,25.7,25.76,105834.0,20.2878,20.3193,20.2641,20.3115,105834.0
2016-09-06 12:30:00,25.76,25.82,25.7,25.81,124204.0,20.3115,20.3588,20.2641,20.3509,124204.0
2016-09-06 13:00:00,25.8,25.8,25.69,25.75,93824.0,20.343,20.343,20.2563,20.3036,93824.0
2016-09-06 13:30:00,25.75,25.8,25.74,25.77,83266.0,20.3036,20.343,20.2957,20.3193,83266.0
2016-09-06 14:00:00,25.76,25.76,25.69,25.69,127886.0,20.3115,20.3115,20.2563,20.2563,127886.0
2016-09-06 14:30:00,25.69,25.72,25.65,25.66,94411.0,20.2563,20.2799,20.2247,20.2326,94411.0
2016-09-06 15:00:00,25.67,25.67,25.56,25.56,134300.0,20.2405,20.2405,20.1538,20.1538,134300.0
2016-09-06 15:30:00,25.57,25.67,25.54,25.66,446649.0,20.1616,20.2405,20.138,20.2326,446649.0
2016-09-07 09:30:00,25.73,26.1,25.3,26.03,601213.0,20.2878,20.5795,19.9487,20.5243,601213.0
2016-09-07 10:00:00,26.03,26.13,25.69,25.7,367984.0,20.5243,20.6032,20.2563,20.2641,367984.0
2016-09-07 10:30:00,25.71,25.82,25.61,25.65,208884.0,20.272,20.3588,20.1932,20.2247,208884.0
2016-09-07 11:00:00,25.65,25.73,25.54,25.58,202882.0,20.2247,20.2878,20.138,20.1695,202882.0
2016-09-07 11:30:00,25.57,25.63,25.41,25.46,246440.0,20.1616,20.209,20.0355,20.0749,246440.0
2016-09-07 12:00:00,25.46,25.53,25.31,25.32,184010.0,20.0749,20.1301,19.9566,19.9645,184010.0
2016-09-07 12:30:00,25.31,25.56,25.28,25.56,131507.0,19.9566,20.1538,19.933,20.1538,131507.0
2016-09-07 13:00:00,25.56,25.7,25.54,25.56,172710.0,20.1538,20.2641,20.138,20.1538,172710.0
2016-09-07 13:30:00,25.56,25.59,25.46,25.46,134093.0,20.1538,20.1774,20.0749,20.0749,134093.0
2016-09-07 14:00:00,25.46,25.5,25.42,25.45,136804.0,20.0749,20.1064,20.0434,20.067,136804.0
2016-09-07 14:30:00,25.46,25.48,25.37,25.44,185553.0,20.0749,20.0907,20.0039,20.0591,185553.0
2016-09-07 15:00:00,25.44,25.55,25.44,25.53,207347.0,20.0591,20.1459,20.0591,20.1301,207347.0
2016-09-07 15:30:00,25.52,25.54,25.45,25.53,625584.0,20.1222,20.138,20.067,20.1301,625584.0
2016-09-08 09:30:00,25.4,26.25,25.39,25.81,1001317.0,20.0276,20.6978,20.0197,20.3509,1001317.0
2016-09-08 10:00:00,25.81,25.85,25.53,25.74,399993.0,20.3509,20.3824,20.1301,20.2957,399993.0
2016-09-08 10:30:00,25.75,26.21,25.75,26.11,555421.0,20.3036,20.6663,20.3036,20.5874,555421.0
2016-09-08 11:00:00,26.11,26.47,26.11,26.16,479956.0,20.5874,20.8713,20.5874,20.6268,479956.0
2016-09-08 11:30:00,26.16,26.24,26.12,26.19,239508.0,20.6268,20.6899,20.5953,20.6505,239508.0
2016-09-08 12:00:00,26.19,26.32,26.13,26.16,272990.0,20.6505,20.753,20.6032,20.6268,272990.0
2016-09-08 12:30:00,26.15,26.23,26.11,26.21,211827.0,20.619,20.682,20.5874,20.6663,211827.0
2016-09-08 13:00:00,26.21,26.22,26.07,26.07,166149.0,20.6663,20.6742,20.5559,20.5559,166149.0
2016-09-08 13:30:00,26.07,26.14,26.02,26.13,171857.0,20.5559,20.6111,20.5165,20.6032,171857.0
2016-09-08 14:00:00,26.12,26.13,26.02,26.05,185417.0,20.5953,20.6032,20.5165,20.5401,185417.0
2016-09-08 14:30:00,26.04,26.05,25.93,25.93,173801.0,20.5322,20.5401,20.4455,20.4455,173801.0
2016-09-08 15:00:00,25.94,26.09,25.91,26.06,221801.0,20.4534,20.5717,20.4297,20.548,221801.0
2016-09-08 15:30:00,26.05,26.08,25.94,25.95,598283.0,20.5401,20.5638,20.4534,20.4613,598283.0
2016-09-09 09:30:00,25.72,25.93,25.31,25.66,847891.0,20.2799,20.4455,19.9566,20.2326,847891.0
2016-09-09 10:00:00,25.67,25.67,25.26,25.45,303250.0,20.2405,20.2405,19.9172,20.067,303250.0
2016-09-09 10:30:00,25.44,25.48,25.21,25.38,313437.0,20.0591,20.0907,19.8778,20.0118,313437.0
2016-09-09 11:00:00,25.39,25.39,25.19,25.3,276458.0,20.0197,20.0197,19.862,19.9487,276458.0
2016-09-09 11:30:00,25.29,25.37,25.21,25.37,321963.0,19.9409,20.0039,19.8778,20.0039,321963.0
2016-09-09 12:00:00,25.37,25.49,25.31,25.31,239996.0,20.0039,20.0986,19.9566,19.9566,239996.0
2016-09-09 12:30:00,25.3,25.37,25.2,25.22,145700.0,19.9487,20.0039,19.8699,19.8857,145700.0
2016-09-09 13:00:00,25.23,25.29,25.18,25.22,292068.0,19.8936,19.9409,19.8541,19.8857,292068.0
2016-09-09 13:30:00,25.22,25.27,25.17,25.26,165035.0,19.8857,19.9251,19.8462,19.9172,165035.0
2016-09-09 14:00:00,25.26,25.27,25.09,25.19,213320.0,19.9172,19.9251,19.7832,19.862,213320.0
2016-09-09 14:30:00,25.19,25.25,25.05,25.09,230615.0,19.862,19.9093,19.7516,19.7832,230615.0
2016-09-09 15:00:00,25.09,25.1,25.01,25.07,306095.0,19.7832,19.7911,19.7201,19.7674,306095.0
2016-09-09 15:30:00,25.08,25.12,25.0,25.0,806991.0,19.7753,19.8068,19.7122,19.7122,806991.0
2016-09-12 09:30:00,24.92,25.26,24.7,24.96,970770.0,19.6491,19.9172,19.4757,19.6807,970770.0
2016-09-12 10:00:00,24.96,25.21,24.9,25.21,279449.0,19.6807,19.8778,19.6334,19.8778,279449.0
2016-09-12 10:30:00,25.21,25.23,24.82,25.01,206369.0,19.8778,19.8936,19.5703,19.7201,206369.0
2016-09-12 11:00:00,25.01,25.28,24.95,25.28,271891.0,19.7201,19.933,19.6728,19.933,271891.0
2016-09-12 11:30:00,25.28,25.36,25.15,25.15,192736.0,19.933,19.9961,19.8305,19.8305,192736.0
2016-09-12 12:00:00,25.15,25.17,24.98,25.17,219227.0,19.8305,19.8462,19.6964,19.8462,219227.0
2016-09-12 12:30:00,25.18,25.21,25.03,25.09,122193.0,19.8541,19.8778,19.7359,19.7832,122193.0
2016-09-12 13:00:00,25.09,25.24,25.04,25.05,182174.0,19.7832,19.9014,19.7437,19.7516,182174.0
2016-09-12 13:30:00,25.06,25.36,25.04,25.34,216619.0,19.7595,19.9961,19.7437,19.9803,216619.0
2016-09-12 14:00:00,25.34,25.52,25.32,25.49,234266.0,19.9803,20.1222,19.9645,20.0986,234266.0
2016-09-12 14:30:00,25.48,25.64,25.48,25.59,289134.0,20.0907,20.2168,20.0907,20.1774,289134.0
2016-09-12 15:00:00,25.59,25.66,25.53,25.58,266753.0,20.1774,20.2326,20.1301,20.1695,266753.0
2016-09-12 15:30:00,25.58,25.61,25.45,25.51,673026.0,20.1695,20.1932,20.067,20.1143,673026.0
2016-09-13 09:30:00,25.0,25.0,24.6,24.64,459116.0,19.7122,19.7122,19.3968,19.4283,459116.0
2016-09-13 10:00:00,24.62,24.8,24.29,24.38,539087.0,19.4126,19.5545,19.1524,19.2233,539087.0
2016-09-13 10:30:00,24.38,24.71,24.35,24.42,306327.0,19.2233,19.4835,19.1997,19.2549,306327.0
2016-09-13 11:00:00,24.41,24.47,24.15,24.18,299546.0,19.247,19.2943,19.042,19.0656,299546.0
2016-09-13 11:30:00,24.18,24.24,24.03,24.13,324325.0,19.0656,19.113,18.9474,19.0262,324325.0
2016-09-13 12:00:00,24.13,24.16,24.05,24.07,304318.0,19.0262,19.0499,18.9631,18.9789,304318.0
2016-09-13 12:30:00,24.07,24.12,23.89,23.95,375153.0,18.9789,19.0183,18.837,18.8843,375153.0
2016-09-13 13:00:00,23.95,24.22,23.94,24.07,286193.0,18.8843,19.0972,18.8764,18.9789,286193.0
2016-09-13 13:30:00,24.08,24.16,23.66,23.76,455599.0,18.9868,19.0499,18.6556,18.7345,455599.0
2016-09-13 14:00:00,23.76,23.88,23.66,23.86,288047.0,18.7345,18.8291,18.6556,18.8133,288047.0
2016-09-13 14:30:00,23.87,24.01,23.79,23.88,291639.0,18.8212,18.9316,18.7581,18.8291,291639.0
2016-09-13 15:00:00,23.88,24.03,23.8,24.02,453760.0,18.8291,18.9474,18.766,18.9395,453760.0
2016-09-13 15:30:00,24.03,24.15,23.93,24.0,1232964.0,18.9474,19.042,18.8685,18.9237,1232964.0
2016-09-14 09:30:00,24.07,24.12,23.35,23.5,789030.0,18.9789,19.0183,18.4112,18.5295,789030.0
2016-09-14 10:00:00,23.48,23.96,23.45,23.92,608480.0,18.5137,18.8922,18.49,18.8606,608480.0
2016-09-14 10:30:00,23.93,24.15,23.79,23.87,692038.0,18.8685,19.042,18.7581,18.8212,692038.0
2016-09-14 11:00:00,23.87,24.1,23.86,23.94,505586.0,18.8212,19.0026,18.8133,18.8764,505586.0
2016-09-14 11:30:00,23.94,24.07,23.84,24.01,337609.0,18.8764,18.9789,18.7976,18.9316,337609.0
2016-09-14 12:00:00,24.01,24.03,23.89,23.96,182690.0,18.9316,18.9474,18.837,18.8922,182690.0
2016-09-14 12:30:00,23.96,23.98,23.76,23.79,242626.0,18.8922,18.9079,18.7345,18.7581,242626.0
2016-09-14 13:00:00,23.79,23.88,23.78,23.84,105442.0,18.7581,18.8291,18.7502,18.7976,105442.0
2016-09-14 13:30:00,23.84,23.84,23.7,23.78,242086.0,18.7976,18.7976,18.6872,18.7502,242086.0
2016-09-14 14:00:00,23.78,23.98,23.75,23.97,319776.0,18.7502,18.9079,18.7266,18.9001,319776.0
2016-09-14 14:30:00,23.96,23.99,23.9,23.96,319230.0,18.8922,18.9158,18.8449,18.8922,319230.0
2016-09-14 15:00:00,23.95,23.99,23.88,23.89,419400.0,18.8843,18.9158,18.8291,18.837,419400.0
2016-09-14 15:30:00,23.89,24.1,23.89,24.04,1145900.0,18.837,19.0026,18.837,18.9553,1145900.0
2016-09-15 09:30:00,23.99,24.4,23.83,23.97,372554.0,18.9158,19.2391,18.7897,18.9001,372554.0
2016-09-15 10:00:00,23.97,24.08,23.84,23.99,256907.0,18.9001,18.9868,18.7976,18.9158,256907.0
2016-09-15 10:30:00,23.98,24.09,23.87,24.08,322293.0,18.9079,18.9947,18.8212,18.9868,322293.0
2016-09-15 11:00:00,24.08,24.28,24.02,24.28,236507.0,18.9868,19.1445,18.9395,19.1445,236507.0
2016-09-15 11:30:00,24.28,24.32,24.07,24.08,174314.0,19.1445,19.176,18.9789,18.9868,174314.0
2016-09-15 12:00:00,24.07,24.14,23.99,24.01,233392.0,18.9789,19.0341,18.9158,18.9316,233392.0
2016-09-15 12:30:00,24.01,24.03,23.81,23.86,257544.0,18.9316,18.9474,18.7739,18.8133,257544.0
2016-09-15 13:00:00,23.87,23.92,23.7,23.73,287381.0,18.8212,18.8606,18.6872,18.7108,287381.0
2016-09-15 13:30:00,23.73,23.95,23.73,23.95,323729.0,18.7108,18.8843,18.7108,18.8843,323729.0
2016-09-15 14:00:00,23.94,23.98,23.79,23.8,257372.0,18.8764,18.9079,18.7581,18.766,257372.0
2016-09-15 14:30:00,23.8,23.81,23.57,23.78,484568.0,18.766,18.7739,18.5847,18.7502,484568.0
2016-09-15 15:00:00,23.78,23.93,23.75,23.9,449779.0,18.7502,18.8685,18.7266,18.8449,449779.0
2016-09-15 15:30:00,23.9,24.12,23.88,24.1,1239636.0,18.8449,19.0183,18.8291,19.0026,1239636.0
2016-09-16 09:30:00,23.74,24.18,23.72,24.09,423241.0,18.7187,19.0656,18.7029,18.9947,423241.0
2016-09-16 10:00:00,24.09,24.1,23.89,23.99,262452.0,18.9947,19.0026,18.837,18.9158,262452.0
2016-09-16 10:30:00,23.99,24.2,23.94,23.97,230812.0,18.9158,19.0814,18.8764,18.9001,230812.0
2016-09-16 11:00:00,23.97,24.07,23.93,24.07,118099.0,18.9001,18.9789,18.8685,18.9789,118099.0
2016-09-16 11:30:00,24.07,24.12,23.99,24.01,151870.0,18.9789,19.0183,18.9158,18.9316,151870.0
2016-09-16 12:00:00,24.01,24.02,23.9,23.94,89815.0,18.9316,18.9395,18.8449,18.8764,89815.0
2016-09-16 12:30:00,23.95,23.95,23.83,23.84,109118.0,18.8843,18.8843,18.7897,18.7976,109118.0
2016-09-16 13:00:00,23.83,23.93,23.81,23.82,92753.0,18.7897,18.8685,18.7739,18.7818,92753.0
2016-09-16 13:30:00,23.82,23.84,23.77,23.82,144088.0,18.7818,18.7976,18.7424,18.7818,144088.0
2016-09-16 14:00:00,23.81,23.87,23.79,23.83,124610.0,18.7739,18.8212,18.7581,18.7897,124610.0
2016-09-16 14:30:00,23.83,23.91,23.83,23.85,192186.0,18.7897,18.8528,18.7897,18.8054,192186.0
2016-09-16 15:00:00,23.85,23.95,23.85,23.93,186889.0,18.8054,18.8843,18.8054,18.8685,186889.0
2016-09-16 15:30:00,23.93,24.08,23.92,24.02,598971.0,18.8685,18.9868,18.8606,18.9395,598971.0
2016-09-19 09:30:00,24.16,24.26,23.94,24.14,177305.0,19.0499,19.1287,18.8764,19.0341,177305.0
2016-09-19 10:00:00,24.15,24.29,24.07,24.18,142400.0,19.042,19.1524,18.9789,19.0656,142400.0
2016-09-19 10:30:00,24.18,24.2,24.15,24.15,69164.0,19.0656,19.0814,19.042,19.042,69164.0
2016-09-19 11:00:00,24.15,24.15,24.07,24.11,129773.0,19.042,19.042,18.9789,19.0104,129773.0
2016-09-19 11:30:00,24.12,24.15,24.04,24.05,122299.0,19.0183,19.042,18.9553,18.9631,122299.0
2016-09-19 12:00:00,24.05,24.05,23.91,23.96,116840.0,18.9631,18.9631,18.8528,18.8922,116840.0
2016-09-19 12:30:00,23.96,23.97,23.83,23.85,104751.0,18.8922,18.9001,18.7897,18.8054,104751.0
2016-09-19 13:00:00,23.85,23.85,23.78,23.8,153451.0,18.8054,18.8054,18.7502,18.766,153451.0
2016-09-19 13:30:00,23.81,23.84,23.65,23.83,139267.0,18.7739,18.7976,18.6477,18.7897,139267.0
2016-09-19 14:00:00,23.84,23.86,23.8,23.84,138790.0,18.7976,18.8133,18.766,18.7976,138790.0
2016-09-19 14:30:00,23.85,23.9,23.83,23.88,119752.0,18.8054,18.8449,18.7897,18.8291,119752.0
2016-09-19 15:00:00,23.88,23.88,23.74,23.76,149894.0,18.8291,18.8291,18.7187,18.7345,149894.0
2016-09-19 15:30:00,23.75,23.83,23.65,23.68,944967.0,18.7266,18.7897,18.6477,18.6714,944967.0
2016-09-20 09:30:00,23.85,23.85,23.28,23.28,763169.0,18.8054,18.8054,18.356,18.356,763169.0
2016-09-20 10:00:00,23.28,23.43,23.14,23.39,492415.0,18.356,18.4743,18.2456,18.4427,492415.0
2016-09-20 10:30:00,23.4,23.67,23.4,23.58,275319.0,18.4506,18.6635,18.4506,18.5925,275319.0
2016-09-20 11:00:00,23.6,23.72,23.55,23.67,227865.0,18.6083,18.7029,18.5689,18.6635,227865.0
2016-09-20 11:30:00,23.67,23.76,23.57,23.66,198188.0,18.6635,18.7345,18.5847,18.6556,198188.0
2016-09-20 12:00:00,23.67,23.74,23.65,23.73,126213.0,18.6635,18.7187,18.6477,18.7108,126213.0
2016-09-20 12:30:00,23.72,23.74,23.59,23.62,369107.0,18.7029,18.7187,18.6004,18.6241,369107.0
2016-09-20 13:00:00,23.62,23.76,23.61,23.72,405811.0,18.6241,18.7345,18.6162,18.7029,405811.0
2016-09-20 13:30:00,23.71,23.72,23.58,23.67,159935.0,18.6951,18.7029,18.5925,18.6635,159935.0
2016-09-20 14:00:00,23.68,23.7,23.57,23.67,244942.0,18.6714,18.6872,18.5847,18.6635,244942.0
2016-09-20 14:30:00,23.66,23.66,23.46,23.46,139106.0,18.6556,18.6556,18.4979,18.4979,139106.0
2016-09-20 15:00:00,23.47,23.49,23.39,23.42,200023.0,18.5058,18.5216,18.4427,18.4664,200023.0
2016-09-20 15:30:00,23.42,23.42,23.26,23.29,810890.0,18.4664,18.4664,18.3402,18.3639,810890.0
2016-09-21 09:30:00,23.62,23.85,23.53,23.6,225935.0,18.6241,18.8054,18.5531,18.6083,225935.0
2016-09-21 10:00:00,23.6,23.65,23.43,23.53,333785.0,18.6083,18.6477,18.4743,18.5531,333785.0
2016-09-21 10:30:00,23.54,23.6,23.3,23.32,326411.0,18.561,18.6083,18.3718,18.3875,326411.0
2016-09-21 11:00:00,23.32,23.51,23.3,23.51,228093.0,18.3875,18.5374,18.3718,18.5374,228093.0
2016-09-21 11:30:00,23.51,23.52,23.19,23.2,768980.0,18.5374,18.5452,18.285,18.2929,768980.0
2016-09-21 12:00:00,23.2,23.23,23.0,23.03,502914.0,18.2929,18.3166,18.1352,18.1589,502914.0
2016-09-21 12:30:00,23.03,23.12,23.02,23.07,546634.0,18.1589,18.2298,18.151,18.1904,546634.0
2016-09-21 13:00:00,23.07,23.08,22.94,22.98,320113.0,18.1904,18.1983,18.0879,18.1195,320113.0
2016-09-21 13:30:00,22.98,23.02,22.88,22.95,371444.0,18.1195,18.151,18.0406,18.0958,371444.0
2016-09-21 14:00:00,22.95,23.17,22.92,23.04,598222.0,18.0958,18.2693,18.0721,18.1668,598222.0
2016-09-21 14:30:00,23.05,23.06,22.94,23.02,1270216.0,18.1747,18.1825,18.0879,18.151,1270216.0
2016-09-21 15:00:00,23.02,23.02,22.88,22.96,482938.0,18.151,18.151,18.0406,18.1037,482938.0
2016-09-21 15:30:00,22.95,23.1,22.93,23.03,1229169.0,18.0958,18.2141,18.08,18.1589,1229169.0
2016-09-22 09:30:00,23.13,23.71,23.13,23.47,1367359.0,18.2377,18.6951,18.2377,18.5058,1367359.0
2016-09-22 10:00:00,23.49,23.55,23.18,23.34,463761.0,18.5216,18.5689,18.2772,18.4033,463761.0
2016-09-22 10:30:00,23.34,23.52,23.33,23.43,205097.0,18.4033,18.5452,18.3954,18.4743,205097.0
2016-09-22 11:00:00,23.42,23.59,23.41,23.54,228250.0,18.4664,18.6004,18.4585,18.561,228250.0
2016-09-22 11:30:00,23.54,23.58,23.28,23.34,248966.0,18.561,18.5925,18.356,18.4033,248966.0
2016-09-22 12:00:00,23.34,23.47,23.34,23.38,117991.0,18.4033,18.5058,18.4033,18.4349,117991.0
2016-09-22 12:30:00,23.37,23.43,23.29,23.42,113551.0,18.427,18.4743,18.3639,18.4664,113551.0
2016-09-22 13:00:00,23.42,23.46,23.33,23.35,99701.0,18.4664,18.4979,18.3954,18.4112,99701.0
2016-09-22 13:30:00,23.35,23.4,23.27,23.32,140260.0,18.4112,18.4506,18.3481,18.3875,140260.0
2016-09-22 14:00:00,23.32,23.34,23.22,23.27,186173.0,18.3875,18.4033,18.3087,18.3481,186173.0
2016-09-22 14:30:00,23.26,23.32,23.22,23.28,213231.0,18.3402,18.3875,18.3087,18.356,213231.0
2016-09-22 15:00:00,23.27,23.3,23.22,23.23,202746.0,18.3481,18.3718,18.3087,18.3166,202746.0
2016-09-22 15:30:00,23.23,23.27,23.2,23.23,677180.0,18.3166,18.3481,18.2929,18.3166,677180.0
2016-09-23 09:30:00,23.13,23.32,23.01,23.09,397705.0,18.2377,18.3875,18.1431,18.2062,397705.0
2016-09-23 10:00:00,23.1,23.13,22.96,23.05,518066.0,18.2141,18.2377,18.1037,18.1747,518066.0
2016-09-23 10:30:00,23.06,23.1,22.87,22.95,263456.0,18.1825,18.2141,18.0327,18.0958,263456.0
2016-09-23 11:00:00,22.95,22.97,22.55,22.64,1049184.0,18.0958,18.1116,17.7804,17.8514,1049184.0
2016-09-23 11:30:00,22.64,22.88,22.63,22.66,412311.0,17.8514,18.0406,17.8435,17.8671,412311.0
2016-09-23 12:00:00,22.65,22.67,22.56,22.64,322407.0,17.8593,17.875,17.7883,17.8514,322407.0
2016-09-23 12:30:00,22.64,22.65,22.56,22.61,312519.0,17.8514,17.8593,17.7883,17.8277,312519.0
2016-09-23 13:00:00,22.62,22.62,22.41,22.49,400526.0,17.8356,17.8356,17.67,17.7331,400526.0
2016-09-23 13:30:00,22.48,22.49,22.38,22.4,408027.0,17.7252,17.7331,17.6464,17.6621,408027.0
2016-09-23 14:00:00,22.39,22.44,22.29,22.4,428536.0,17.6542,17.6937,17.5754,17.6621,428536.0
2016-09-23 14:30:00,22.4,22.6,22.38,22.59,323009.0,17.6621,17.8198,17.6464,17.8119,323009.0
2016-09-23 15:00:00,22.58,22.6,22.49,22.59,547761.0,17.8041,17.8198,17.7331,17.8119,547761.0
2016-09-23 15:30:00,22.59,22.69,22.56,22.63,866784.0,17.8119,17.8908,17.7883,17.8435,866784.0
2016-09-26 09:30:00,22.54,22.66,22.26,22.6,601820.0,17.7725,17.8671,17.5517,17.8198,601820.0
2016-09-26 10:00:00,22.6,22.8,22.58,22.74,465331.0,17.8198,17.9775,17.8041,17.9302,465331.0
2016-09-26 10:30:00,22.73,22.84,22.73,22.75,175155.0,17.9223,18.0091,17.9223,17.9381,175155.0
2016-09-26 11:00:00,22.74,22.91,22.64,22.65,195609.0,17.9302,18.0643,17.8514,17.8593,195609.0
2016-09-26 11:30:00,22.66,22.72,22.57,22.65,268787.0,17.8671,17.9145,17.7962,17.8593,268787.0
2016-09-26 12:00:00,22.64,22.66,22.47,22.48,214571.0,17.8514,17.8671,17.7173,17.7252,214571.0
2016-09-26 12:30:00,22.49,22.5,22.36,22.41,243162.0,17.7331,17.741,17.6306,17.67,243162.0
2016-09-26 13:00:00,22.41,22.6,22.32,22.59,411549.0,17.67,17.8198,17.5991,17.8119,411549.0
2016-09-26 13:30:00,22.59,22.72,22.57,22.69,312977.0,17.8119,17.9145,17.7962,17.8908,312977.0
2016-09-26 14:00:00,22.69,22.7,22.54,22.56,164413.0,17.8908,17.8987,17.7725,17.7883,164413.0
2016-09-26 14:30:00,22.56,22.58,22.48,22.55,158948.0,17.7883,17.8041,17.7252,17.7804,158948.0
2016-09-26 15:00:00,22.54,22.68,22.51,22.66,314398.0,17.7725,17.8829,17.7489,17.8671,314398.0
2016-09-26 15:30:00,22.66,22.71,22.63,22.65,786039.0,17.8671,17.9066,17.8435,17.8593,786039.0
2016-09-27 09:30:00,22.44,22.56,22.25,22.51,381521.0,17.6937,17.7883,17.5439,17.7489,381521.0
2016-09-27 10:00:00,22.5,22.66,22.28,22.29,343241.0,17.741,17.8671,17.5675,17.5754,343241.0
2016-09-27 10:30:00,22.29,22.33,22.2,22.32,550125.0,17.5754,17.6069,17.5044,17.5991,550125.0
2016-09-27 11:00:00,22.32,22.37,22.21,22.35,422104.0,17.5991,17.6385,17.5123,17.6227,422104.0
2016-09-27 11:30:00,22.35,22.44,22.34,22.38,254000.0,17.6227,17.6937,17.6148,17.6464,254000.0
2016-09-27 12:00:00,22.38,22.53,22.36,22.5,252153.0,17.6464,17.7646,17.6306,17.741,252153.0
2016-09-27 12:30:00,22.51,22.54,22.47,22.51,200027.0,17.7489,17.7725,17.7173,17.7489,200027.0
2016-09-27 13:00:00,22.51,22.53,22.41,22.46,238510.0,17.7489,17.7646,17.67,17.7094,238510.0
2016-09-27 13:30:00,22.47,22.58,22.47,22.56,234461.0,17.7173,17.8041,17.7173,17.7883,234461.0
2016-09-27 14:00:00,22.57,22.6,22.52,22.56,269271.0,17.7962,17.8198,17.7568,17.7883,269271.0
2016-09-27 14:30:00,22.55,22.64,22.49,22.62,314611.0,17.7804,17.8514,17.7331,17.8356,314611.0
2016-09-27 15:00:00,22.62,22.76,22.59,22.7,336839.0,17.8356,17.946,17.8119,17.8987,336839.0
2016-09-27 15:30:00,22.7,22.92,22.69,22.89,1186269.0,17.8987,18.0721,17.8908,18.0485,1186269.0
2016-09-28 09:30:00,23.05,23.25,23.03,23.24,424789.0,18.1747,18.3323,18.1589,18.3245,424789.0
2016-09-28 10:00:00,23.24,23.39,23.18,23.39,515976.0,18.3245,18.4427,18.2772,18.4427,515976.0
2016-09-28 10:30:00,23.38,23.45,23.24,23.36,581512.0,18.4349,18.49,18.3245,18.4191,581512.0
2016-09-28 11:00:00,23.35,23.54,23.33,23.46,474879.0,18.4112,18.561,18.3954,18.4979,474879.0
2016-09-28 11:30:00,23.46,23.53,23.38,23.52,290790.0,18.4979,18.5531,18.4349,18.5452,290790.0
2016-09-28 12:00:00,23.53,23.57,23.44,23.45,396194.0,18.5531,18.5847,18.4822,18.49,396194.0
2016-09-28 12:30:00,23.45,23.45,23.29,23.33,203989.0,18.49,18.49,18.3639,18.3954,203989.0
2016-09-28 13:00:00,23.32,23.39,23.28,23.38,148143.0,18.3875,18.4427,18.356,18.4349,148143.0
2016-09-28 13:30:00,23.39,23.44,23.35,23.36,106817.0,18.4427,18.4822,18.4112,18.4191,106817.0
2016-09-28 14:00:00,23.35,23.71,23.31,23.68,302552.0,18.4112,18.6951,18.3797,18.6714,302552.0
2016-09-28 14:30:00,23.67,23.85,23.59,23.7,321174.0,18.6635,18.8054,18.6004,18.6872,321174.0
2016-09-28 15:00:00,23.7,23.81,23.66,23.8,243624.0,18.6872,18.7739,18.6556,18.766,243624.0
2016-09-28 15:30:00,23.8,24.03,23.78,23.97,1133704.0,18.766,18.9474,18.7502,18.9001,1133704.0
2016-09-29 09:30:00,23.91,24.43,23.72,24.11,640081.0,18.8528,19.2628,18.7029,19.0104,640081.0
2016-09-29 10:00:00,24.11,24.46,24.1,24.39,325281.0,19.0104,19.2864,19.0026,19.2312,325281.0
2016-09-29 10:30:00,24.4,24.41,24.13,24.28,284082.0,19.2391,19.247,19.0262,19.1445,284082.0
2016-09-29 11:00:00,24.27,24.34,24.15,24.24,194233.0,19.1366,19.1918,19.042,19.113,194233.0
2016-09-29 11:30:00,24.24,24.46,24.21,24.43,224819.0,19.113,19.2864,19.0893,19.2628,224819.0
2016-09-29 12:00:00,24.43,24.68,24.39,24.53,316805.0,19.2628,19.4599,19.2312,19.3416,316805.0
2016-09-29 12:30:00,24.52,24.54,24.17,24.21,224702.0,19.3337,19.3495,19.0578,19.0893,224702.0
2016-09-29 13:00:00,24.2,24.27,24.09,24.21,174259.0,19.0814,19.1366,18.9947,19.0893,174259.0
2016-09-29 13:30:00,24.21,24.27,23.99,24.0,137278.0,19.0893,19.1366,18.9158,18.9237,137278.0
2016-09-29 14:00:00,24.0,24.38,23.99,24.38,232023.0,18.9237,19.2233,18.9158,19.2233,232023.0
2016-09-29 14:30:00,24.37,24.45,24.28,24.29,180421.0,19.2155,19.2785,19.1445,19.1524,180421.0
2016-09-29 15:00:00,24.28,24.28,24.1,24.18,183723.0,19.1445,19.1445,19.0026,19.0656,183723.0
2016-09-29 15:30:00,24.18,24.24,24.11,24.18,650696.0,19.0656,19.113,19.0104,19.0656,650696.0
2016-09-30 09:30:00,24.3,24.57,23.95,24.13,312240.0,19.1603,19.3732,18.8843,19.0262,312240.0
2016-09-30 10:00:00,24.13,24.37,24.05,24.36,258914.0,19.0262,19.2155,18.9631,19.2076,258914.0
2016-09-30 10:30:00,24.36,24.37,24.27,24.33,167744.0,19.2076,19.2155,19.1366,19.1839,167744.0
2016-09-30 11:00:00,24.33,24.5,24.32,24.47,272200.0,19.1839,19.318,19.176,19.2943,272200.0
2016-09-30 11:30:00,24.46,24.68,24.46,24.6,214927.0,19.2864,19.4599,19.2864,19.3968,214927.0
2016-09-30 12:00:00,24.59,24.73,24.57,24.68,200057.0,19.3889,19.4993,19.3732,19.4599,200057.0
2016-09-30 12:30:00,24.67,24.68,24.45,24.45,133923.0,19.452,19.4599,19.2785,19.2785,133923.0
2016-09-30 13:00:00,24.45,24.55,24.4,24.46,253877.0,19.2785,19.3574,19.2391,19.2864,253877.0
2016-09-30 13:30:00,24.45,24.6,24.39,24.6,214558.0,19.2785,19.3968,19.2312,19.3968,214558.0
2016-09-30 14:00:00,24.6,24.6,24.45,24.5,229633.0,19.3968,19.3968,19.2785,19.318,229633.0
2016-09-30 14:30:00,24.5,24.51,24.37,24.38,249083.0,19.318,19.3258,19.2155,19.2233,249083.0
2016-09-30 15:00:00,24.38,24.45,24.36,24.37,155155.0,19.2233,19.2785,19.2076,19.2155,155155.0
2016-09-30 15:30:00,24.37,24.46,24.34,24.34,530576.0,19.2155,19.2864,19.1918,19.1918,530576.0
2016-10-03 09:30:00,24.27,24.39,24.08,24.16,234696.0,19.1366,19.2312,18.9868,19.0499,234696.0
2016-10-03 10:00:00,24.19,24.26,23.88,23.89,305861.0,19.0735,19.1287,18.8291,18.837,305861.0
2016-10-03 10:30:00,23.89,24.08,23.88,24.0,207206.0,18.837,18.9868,18.8291,18.9237,207206.0
2016-10-03 11:00:00,23.99,24.07,23.95,23.97,318943.0,18.9158,18.9789,18.8843,18.9001,318943.0
2016-10-03 11:30:00,23.97,24.0,23.83,23.98,269409.0,18.9001,18.9237,18.7897,18.9079,269409.0
2016-10-03 12:00:00,23.99,24.11,23.97,24.1,252844.0,18.9158,19.0104,18.9001,19.0026,252844.0
2016-10-03 12:30:00,24.1,24.17,24.03,24.14,352158.0,19.0026,19.0578,18.9474,19.0341,352158.0
2016-10-03 13:00:00,24.15,24.17,24.08,24.09,187245.0,19.042,19.0578,18.9868,18.9947,187245.0
2016-10-03 13:30:00,24.09,24.1,23.98,24.01,198231.0,18.9947,19.0026,18.9079,18.9316,198231.0
2016-10-03 14:00:00,24.01,24.04,23.99,24.01,191298.0,18.9316,18.9553,18.9158,18.9316,191298.0
2016-10-03 14:30:00,24.0,24.02,23.92,23.96,140278.0,18.9237,18.9395,18.8606,18.8922,140278.0
2016-10-03 15:00:00,23.97,24.04,23.94,24.02,189545.0,18.9001,18.9553,18.8764,18.9395,189545.0
2016-10-03 15:30:00,24.02,24.26,24.01,24.2,892884.0,18.9395,19.1287,18.9316,19.0814,892884.0
2016-10-04 09:30:00,24.28,24.5,24.23,24.39,208178.0,19.1445,19.318,19.1051,19.2312,208178.0
2016-10-04 10:00:00,24.4,24.47,24.28,24.42,277297.0,19.2391,19.2943,19.1445,19.2549,277297.0
2016-10-04 10:30:00,24.43,24.56,24.41,24.51,339867.0,19.2628,19.3653,19.247,19.3258,339867.0
2016-10-04 11:00:00,24.52,24.6,24.38,24.6,227003.0,19.3337,19.3968,19.2233,19.3968,227003.0
2016-10-04 11:30:00,24.6,24.67,24.47,24.53,297247.0,19.3968,19.452,19.2943,19.3416,297247.0
2016-10-04 12:00:00,24.52,24.71,24.51,24.61,348924.0,19.3337,19.4835,19.3258,19.4047,348924.0
2016-10-04 12:30:00,24.6,24.62,24.36,24.37,246523.0,19.3968,19.4126,19.2076,19.2155,246523.0
2016-10-04 13:00:00,24.37,24.38,24.15,24.17,186565.0,19.2155,19.2233,19.042,19.0578,186565.0
2016-10-04 13:30:00,24.17,24.4,24.16,24.33,285047.0,19.0578,19.2391,19.0499,19.1839,285047.0
2016-10-04 14:00:00,24.34,24.46,24.28,24.33,239557.0,19.1918,19.2864,19.1445,19.1839,239557.0
2016-10-04 14:30:00,24.32,24.37,24.25,24.28,127190.0,19.176,19.2155,19.1208,19.1445,127190.0
2016-10-04 15:00:00,24.28,24.42,24.27,24.41,134030.0,19.1445,19.2549,19.1366,19.247,134030.0
2016-10-04 15:30:00,24.41,24.47,24.36,24.41,510533.0,19.247,19.2943,19.2076,19.247,510533.0
2016-10-05 09:30:00,24.57,24.62,24.21,24.39,266511.0,19.3732,19.4126,19.0893,19.2312,266511.0
2016-10-05 10:00:00,24.39,24.6,24.29,24.6,446823.0,19.2312,19.3968,19.1524,19.3968,446823.0
2016-10-05 10:30:00,24.59,24.77,24.5,24.77,279603.0,19.3889,19.5309,19.318,19.5309,279603.0
2016-10-05 11:00:00,24.76,24.99,24.75,24.96,313071.0,19.523,19.7043,19.5151,19.6807,313071.0
2016-10-05 11:30:00,24.96,25.13,24.87,25.11,196116.0,19.6807,19.8147,19.6097,19.7989,196116.0
2016-10-05 12:00:00,25.1,25.15,25.0,25.01,249950.0,19.7911,19.8305,19.7122,19.7201,249950.0
2016-10-05 12:30:00,25.0,25.04,24.8,24.81,297713.0,19.7122,19.7437,19.5545,19.5624,297713.0
2016-10-05 13:00:00,24.82,24.85,24.7,24.78,197557.0,19.5703,19.5939,19.4757,19.5387,197557.0
2016-10-05 13:30:00,24.78,24.88,24.73,24.8,170031.0,19.5387,19.6176,19.4993,19.5545,170031.0
2016-10-05 14:00:00,24.79,24.9,24.76,24.81,244696.0,19.5466,19.6334,19.523,19.5624,244696.0
2016-10-05 14:30:00,24.81,24.95,24.79,24.93,275386.0,19.5624,19.6728,19.5466,19.657,275386.0
2016-10-05 15:00:00,24.93,25.0,24.85,24.87,270404.0,19.657,19.7122,19.5939,19.6097,270404.0
2016-10-05 15:30:00,24.88,24.96,24.84,24.87,717108.0,19.6176,19.6807,19.586,19.6097,717108.0
2016-10-06 09:30:00,24.77,25.11,24.61,24.72,210217.0,19.5309,19.7989,19.4047,19.4914,210217.0
2016-10-06 10:00:00,24.72,24.74,24.31,24.31,278215.0,19.4914,19.5072,19.1681,19.1681,278215.0
2016-10-06 10:30:00,24.32,24.53,24.28,24.45,385787.0,19.176,19.3416,19.1445,19.2785,385787.0
2016-10-06 11:00:00,24.44,24.47,24.26,24.37,198034.0,19.2706,19.2943,19.1287,19.2155,198034.0
2016-10-06 11:30:00,24.37,24.55,24.37,24.4,213246.0,19.2155,19.3574,19.2155,19.2391,213246.0
2016-10-06 12:00:00,24.4,24.46,24.21,24.26,205273.0,19.2391,19.2864,19.0893,19.1287,205273.0
2016-10-06 12:30:00,24.27,24.33,24.1,24.14,200761.0,19.1366,19.1839,19.0026,19.0341,200761.0
2016-10-06 13:00:00,24.13,24.19,24.01,24.15,256464.0,19.0262,19.0735,18.9316,19.042,256464.0
2016-10-06 13:30:00,24.16,24.43,24.16,24.41,340432.0,19.0499,19.2628,19.0499,19.247,340432.0
2016-10-06 14:00:00,24.41,24.48,24.39,24.44,159232.0,19.247,19.3022,19.2312,19.2706,159232.0
2016-10-06 14:30:00,24.44,24.49,24.41,24.45,169958.0,19.2706,19.3101,19.247,19.2785,169958.0
2016-10-06 15:00:00,24.45,24.59,24.44,24.58,258171.0,19.2785,19.3889,19.2706,19.381,258171.0
2016-10-06 15:30:00,24.58,24.67,24.56,24.66,787662.0,19.381,19.452,19.3653,19.4441,787662.0
2016-10-07 09:30:00,24.67,24.77,24.29,24.4,305646.0,19.452,19.5309,19.1524,19.2391,305646.0
2016-10-07 10:00:00,24.4,24.48,24.35,24.41,211109.0,19.2391,19.3022,19.1997,19.247,211109.0
2016-10-07 10:30:00,24.41,24.48,24.28,24.33,196115.0,19.247,19.3022,19.1445,19.1839,196115.0
2016-10-07 11:00:00,24.33,24.34,24.16,24.23,143088.0,19.1839,19.1918,19.0499,19.1051,143088.0
2016-10-07 11:30:00,24.23,24.25,24.02,24.08,257059.0,19.1051,19.1208,18.9395,18.9868,257059.0
2016-10-07 12:00:00,24.08,24.21,24.02,24.04,159391.0,18.9868,19.0893,18.9395,18.9553,159391.0
2016-10-07 12:30:00,24.03,24.09,24.0,24.04,126223.0,18.9474,18.9947,18.9237,18.9553,126223.0
2016-10-07 13:00:00,24.05,24.15,23.96,24.15,135559.0,18.9631,19.042,18.8922,19.042,135559.0
2016-10-07 13:30:00,24.14,24.29,24.09,24.18,202219.0,19.0341,19.1524,18.9947,19.0656,202219.0
2016-10-07 14:00:00,24.18,24.19,24.02,24.05,345725.0,19.0656,19.0735,18.9395,18.9631,345725.0
2016-10-07 14:30:00,24.05,24.12,24.02,24.06,162567.0,18.9631,19.0183,18.9395,18.971,162567.0
2016-10-07 15:00:00,24.07,24.13,24.0,24.0,398008.0,18.9789,19.0262,18.9237,18.9237,398008.0
2016-10-07 15:30:00,24.0,24.01,23.94,23.94,573229.0,18.9237,18.9316,18.8764,18.8764,573229.0
2016-10-10 09:30:00,24.16,24.35,24.02,24.06,296654.0,19.0499,19.1997,18.9395,18.971,296654.0
2016-10-10 10:00:00,24.07,24.12,23.96,23.98,242480.0,18.9789,19.0183,18.8922,18.9079,242480.0
2016-10-10 10:30:00,23.98,24.05,23.95,23.98,186241.0,18.9079,18.9631,18.8843,18.9079,186241.0
2016-10-10 11:00:00,23.99,24.02,23.95,23.95,235175.0,18.9158,18.9395,18.8843,18.8843,235175.0
2016-10-10 11:30:00,23.95,23.96,23.8,23.86,352458.0,18.8843,18.8922,18.766,18.8133,352458.0
2016-10-10 12:00:00,23.86,23.97,23.84,23.96,120662.0,18.8133,18.9001,18.7976,18.8922,120662.0
2016-10-10 12:30:00,23.96,24.13,23.95,24.09,244209.0,18.8922,19.0262,18.8843,18.9947,244209.0
2016-10-10 13:00:00,24.09,24.11,24.04,24.05,100395.0,18.9947,19.0104,18.9553,18.9631,100395.0
2016-10-10 13:30:00,24.05,24.05,23.99,24.0,115741.0,18.9631,18.9631,18.9158,18.9237,115741.0
2016-10-10 14:00:00,24.01,24.01,23.93,23.99,73895.0,18.9316,18.9316,18.8685,18.9158,73895.0
2016-10-10 14:30:00,23.99,24.03,23.98,23.99,127252.0,18.9158,18.9474,18.9079,18.9158,127252.0
2016-10-10 15:00:00,24.0,24.02,23.93,23.96,171771.0,18.9237,18.9395,18.8685,18.8922,171771.0
2016-10-10 15:30:00,23.96,23.96,23.81,23.85,744532.0,18.8922,18.8922,18.7739,18.8054,744532.0
2016-10-11 09:30:00,23.75,23.83,23.56,23.6,285035.0,18.7266,18.7897,18.5768,18.6083,285035.0
2016-10-11 10:00:00,23.6,23.78,23.57,23.7,336453.0,18.6083,18.7502,18.5847,18.6872,336453.0
2016-10-11 10:30:00,23.7,23.74,23.58,23.61,174219.0,18.6872,18.7187,18.5925,18.6162,174219.0
2016-10-11 11:00:00,23.61,23.78,23.58,23.65,247237.0,18.6162,18.7502,18.5925,18.6477,247237.0
2016-10-11 11:30:00,23.65,23.69,23.47,23.52,316655.0,18.6477,18.6793,18.5058,18.5452,316655.0
2016-10-11 12:00:00,23.52,23.57,23.39,23.4,242871.0,18.5452,18.5847,18.4427,18.4506,242871.0
2016-10-11 12:30:00,23.41,23.45,23.37,23.42,256790.0,18.4585,18.49,18.427,18.4664,256790.0
2016-10-11 13:00:00,23.42,23.43,23.28,23.38,147005.0,18.4664,18.4743,18.356,18.4349,147005.0
2016-10-11 13:30:00,23.37,23.38,23.32,23.33,119817.0,18.427,18.4349,18.3875,18.3954,119817.0
2016-10-11 14:00:00,23.34,23.35,23.25,23.32,136750.0,18.4033,18.4112,18.3323,18.3875,136750.0
2016-10-11 14:30:00,23.32,23.43,23.28,23.39,129452.0,18.3875,18.4743,18.356,18.4427,129452.0
2016-10-11 15:00:00,23.39,23.51,23.39,23.48,164288.0,18.4427,18.5374,18.4427,18.5137,164288.0
2016-10-11 15:30:00,23.49,23.54,23.4,23.48,611225.0,18.5216,18.561,18.4506,18.5137,611225.0
2016-10-12 09:30:00,23.48,23.57,23.25,23.35,280946.0,18.5137,18.5847,18.3323,18.4112,280946.0
2016-10-12 10:00:00,23.35,23.35,23.04,23.08,220260.0,18.4112,18.4112,18.1668,18.1983,220260.0
2016-10-12 10:30:00,23.08,23.15,22.8,22.89,261463.0,18.1983,18.2535,17.9775,18.0485,261463.0
2016-10-12 11:00:00,22.89,22.95,22.76,22.85,225251.0,18.0485,18.0958,17.946,18.017,225251.0
2016-10-12 11:30:00,22.86,22.9,22.77,22.83,125411.0,18.0248,18.0564,17.9539,18.0012,125411.0
2016-10-12 12:00:00,22.83,22.83,22.66,22.66,184078.0,18.0012,18.0012,17.8671,17.8671,184078.0
2016-10-12 12:30:00,22.67,22.72,22.62,22.63,255134.0,17.875,17.9145,17.8356,17.8435,255134.0
2016-10-12 13:00:00,22.63,22.66,22.56,22.58,169044.0,17.8435,17.8671,17.7883,17.8041,169044.0
2016-10-12 13:30:00,22.58,22.68,22.55,22.65,114699.0,17.8041,17.8829,17.7804,17.8593,114699.0
2016-10-12 14:00:00,22.66,22.85,22.64,22.76,275016.0,17.8671,18.017,17.8514,17.946,275016.0
2016-10-12 14:30:00,22.75,22.82,22.66,22.67,510679.0,17.9381,17.9933,17.8671,17.875,510679.0
2016-10-12 15:00:00,22.67,22.75,22.67,22.74,254199.0,17.875,17.9381,17.875,17.9302,254199.0
2016-10-12 15:30:00,22.73,22.94,22.71,22.91,1127218.0,17.9223,18.0879,17.9066,18.0643,1127218.0
2016-10-13 09:30:00,22.61,22.69,22.02,22.1,709858.0,17.8277,17.8908,17.3625,17.4256,709858.0
2016-10-13 10:00:00,22.09,22.26,22.0,22.15,613991.0,17.4177,17.5517,17.3467,17.465,613991.0
2016-10-13 10:30:00,22.15,22.34,22.11,22.27,403359.0,17.465,17.6148,17.4335,17.5596,403359.0
2016-10-13 11:00:00,22.26,22.39,22.13,22.35,253468.0,17.5517,17.6542,17.4492,17.6227,253468.0
2016-10-13 11:30:00,22.34,22.43,22.28,22.3,198313.0,17.6148,17.6858,17.5675,17.5833,198313.0
2016-10-13 12:00:00,22.3,22.32,22.21,22.3,169292.0,17.5833,17.5991,17.5123,17.5833,169292.0
2016-10-13 12:30:00,22.29,22.43,22.27,22.34,240086.0,17.5754,17.6858,17.5596,17.6148,240086.0
2016-10-13 13:00:00,22.33,22.45,22.29,22.44,165809.0,17.6069,17.7016,17.5754,17.6937,165809.0
2016-10-13 13:30:00,22.44,22.73,22.43,22.71,220494.0,17.6937,17.9223,17.6858,17.9066,220494.0
2016-10-13 14:00:00,22.71,22.84,22.67,22.82,301355.0,17.9066,18.0091,17.875,17.9933,301355.0
2016-10-13 14:30:00,22.81,22.96,22.8,22.9,357605.0,17.9854,18.1037,17.9775,18.0564,357605.0
2016-10-13 15:00:00,22.91,23.09,22.9,22.98,529692.0,18.0643,18.2062,18.0564,18.1195,529692.0
2016-10-13 15:30:00,22.99,23.17,22.96,23.05,1407258.0,18.1273,18.2693,18.1037,18.1747,1407258.0
2016-10-14 09:30:00,23.25,23.56,23.08,23.09,424487.0,18.3323,18.5768,18.1983,18.2062,424487.0
2016-10-14 10:00:00,23.09,23.15,22.91,22.91,298639.0,18.2062,18.2535,18.0643,18.0643,298639.0
2016-10-14 10:30:00,22.92,22.96,22.78,22.89,239169.0,18.0721,18.1037,17.9618,18.0485,239169.0
2016-10-14 11:00:00,22.88,22.89,22.69,22.76,301551.0,18.0406,18.0485,17.8908,17.946,301551.0
2016-10-14 11:30:00,22.76,22.94,22.71,22.84,229005.0,17.946,18.0879,17.9066,18.0091,229005.0
2016-10-14 12:00:00,22.84,22.88,22.56,22.64,357982.0,18.0091,18.0406,17.7883,17.8514,357982.0
2016-10-14 12:30:00,22.64,22.69,22.53,22.53,178882.0,17.8514,17.8908,17.7646,17.7646,178882.0
2016-10-14 13:00:00,22.52,22.6,22.47,22.49,200649.0,17.7568,17.8198,17.7173,17.7331,200649.0
2016-10-14 13:30:00,22.5,22.55,22.36,22.37,213917.0,17.741,17.7804,17.6306,17.6385,213917.0
2016-10-14 14:00:00,22.36,22.42,22.27,22.39,257980.0,17.6306,17.6779,17.5596,17.6542,257980.0
2016-10-14 14:30:00,22.39,22.45,22.29,22.3,274295.0,17.6542,17.7016,17.5754,17.5833,274295.0
2016-10-14 15:00:00,22.3,22.38,22.22,22.32,358361.0,17.5833,17.6464,17.5202,17.5991,358361.0
2016-10-14 15:30:00,22.32,22.42,22.27,22.28,823175.0,17.5991,17.6779,17.5596,17.5675,823175.0
2016-10-17 09:30:00,22.27,22.79,22.23,22.39,719053.0,17.5596,17.9696,17.5281,17.6542,719053.0
2016-10-17 10:00:00,22.4,22.65,22.4,22.57,404585.0,17.6621,17.8593,17.6621,17.7962,404585.0
2016-10-17 10:30:00,22.57,22.61,22.32,22.46,468526.0,17.7962,17.8277,17.5991,17.7094,468526.0
2016-10-17 11:00:00,22.46,22.47,22.32,22.37,211633.0,17.7094,17.7173,17.5991,17.6385,211633.0
2016-10-17 11:30:00,22.38,22.43,22.32,22.38,110920.0,17.6464,17.6858,17.5991,17.6464,110920.0
2016-10-17 12:00:00,22.38,22.53,22.37,22.38,164147.0,17.6464,17.7646,17.6385,17.6464,164147.0
2016-10-17 12:30:00,22.38,22.47,22.35,22.45,225149.0,17.6464,17.7173,17.6227,17.7016,225149.0
2016-10-17 13:00:00,22.44,22.51,22.39,22.45,199892.0,17.6937,17.7489,17.6542,17.7016,199892.0
2016-10-17 13:30:00,22.45,22.47,22.39,22.43,164987.0,17.7016,17.7173,17.6542,17.6858,164987.0
2016-10-17 14:00:00,22.44,22.47,22.39,22.43,169266.0,17.6937,17.7173,17.6542,17.6858,169266.0
2016-10-17 14:30:00,22.42,22.44,22.38,22.42,152431.0,17.6779,17.6937,17.6464,17.6779,152431.0
2016-10-17 15:00:00,22.42,22.55,22.39,22.46,349141.0,17.6779,17.7804,17.6542,17.7094,349141.0
2016-10-17 15:30:00,22.46,22.63,22.4,22.6,953727.0,17.7094,17.8435,17.6621,17.8198,953727.0
2016-10-18 09:30:00,22.86,23.24,22.73,23.11,659169.0,18.0248,18.3245,17.9223,18.222,659169.0
2016-10-18 10:00:00,23.11,23.13,22.84,22.95,296303.0,18.222,18.2377,18.0091,18.0958,296303.0
2016-10-18 10:30:00,22.94,23.1,22.94,23.01,218063.0,18.0879,18.2141,18.0879,18.1431,218063.0
2016-10-18 11:00:00,23.0,23.12,22.98,23.08,154908.0,18.1352,18.2298,18.1195,18.1983,154908.0
2016-10-18 11:30:00,23.08,23.19,23.0,23.18,142002.0,18.1983,18.285,18.1352,18.2772,142002.0
2016-10-18 12:00:00,23.18,23.18,23.06,23.09,148323.0,18.2772,18.2772,18.1825,18.2062,148323.0
2016-10-18 12:30:00,23.1,23.13,22.99,23.11,172029.0,18.2141,18.2377,18.1273,18.222,172029.0
2016-10-18 13:00:00,23.11,23.31,23.11,23.24,252621.0,18.222,18.3797,18.222,18.3245,252621.0
2016-10-18 13:30:00,23.24,23.37,23.22,23.35,267695.0,18.3245,18.427,18.3087,18.4112,267695.0
2016-10-18 14:00:00,23.35,23.39,23.28,23.29,303050.0,18.4112,18.4427,18.356,18.3639,303050.0
2016-10-18 14:30:00,23.3,23.47,23.26,23.4,485361.0,18.3718,18.5058,18.3402,18.4506,485361.0
2016-10-18 15:00:00,23.41,23.57,23.37,23.55,567159.0,18.4585,18.5847,18.427,18.5689,567159.0
2016-10-18 15:30:00,23.55,23.63,23.42,23.45,1057680.0,18.5689,18.632,18.4664,18.49,1057680.0
2016-10-19 09:30:00,23.37,23.61,23.27,23.52,381151.0,18.427,18.6162,18.3481,18.5452,381151.0
2016-10-19 10:00:00,23.53,23.69,23.41,23.68,315557.0,18.5531,18.6793,18.4585,18.6714,315557.0
2016-10-19 10:30:00,23.68,23.9,23.58,23.9,378626.0,18.6714,18.8449,18.5925,18.8449,378626.0
2016-10-19 11:00:00,23.9,24.12,23.87,24.09,758001.0,18.8449,19.0183,18.8212,18.9947,758001.0
2016-10-19 11:30:00,24.09,24.1,23.89,23.96,308541.0,18.9947,19.0026,18.837,18.8922,308541.0
2016-10-19 12:00:00,23.96,24.17,23.96,24.16,205126.0,18.8922,19.0578,18.8922,19.0499,205126.0
2016-10-19 12:30:00,24.16,24.17,24.06,24.1,213044.0,19.0499,19.0578,18.971,19.0026,213044.0
2016-10-19 13:00:00,24.1,24.2,24.05,24.16,237414.0,19.0026,19.0814,18.9631,19.0499,237414.0
2016-10-19 13:30:00,24.15,24.4,24.15,24.39,494474.0,19.042,19.2391,19.042,19.2312,494474.0
2016-10-19 14:00:00,24.39,24.41,24.16,24.24,374986.0,19.2312,19.247,19.0499,19.113,374986.0
2016-10-19 14:30:00,24.24,24.32,24.21,24.23,783611.0,19.113,19.176,19.0893,19.1051,783611.0
2016-10-19 15:00:00,24.24,24.31,24.19,24.3,283551.0,19.113,19.1681,19.0735,19.1603,283551.0
2016-10-19 15:30:00,24.3,24.37,24.12,24.14,1115077.0,19.1603,19.2155,19.0183,19.0341,1115077.0
2016-10-20 09:30:00,23.8,24.14,23.53,24.11,504190.0,18.766,19.0341,18.5531,19.0104,504190.0
2016-10-20 10:00:00,24.11,24.15,24.01,24.1,233957.0,19.0104,19.042,18.9316,19.0026,233957.0
2016-10-20 10:30:00,24.1,24.32,24.08,24.24,376629.0,19.0026,19.176,18.9868,19.113,376629.0
2016-10-20 11:00:00,24.24,24.65,24.09,24.53,344297.0,19.113,19.4362,18.9947,19.3416,344297.0
2016-10-20 11:30:00,24.53,24.74,24.51,24.62,356653.0,19.3416,19.5072,19.3258,19.4126,356653.0
2016-10-20 12:00:00,24.62,24.93,24.61,24.93,440460.0,19.4126,19.657,19.4047,19.657,440460.0
2016-10-20 12:30:00,24.93,25.12,24.83,24.89,533830.0,19.657,19.8068,19.5782,19.6255,533830.0
2016-10-20 13:00:00,24.9,25.07,24.79,25.05,213689.0,19.6334,19.7674,19.5466,19.7516,213689.0
2016-10-20 13:30:00,25.05,25.13,24.9,24.92,513306.0,19.7516,19.8147,19.6334,19.6491,513306.0
2016-10-20 14:00:00,24.93,25.23,24.89,25.16,541445.0,19.657,19.8936,19.6255,19.8384,541445.0
2016-10-20 14:30:00,25.16,25.36,24.9,24.97,807645.0,19.8384,19.9961,19.6334,19.6885,807645.0
2016-10-20 15:00:00,24.98,25.07,24.92,24.92,338092.0,19.6964,19.7674,19.6491,19.6491,338092.0
2016-10-20 15:30:00,24.92,25.04,24.89,24.99,1950317.0,19.6491,19.7437,19.6255,19.7043,1950317.0
2016-10-21 09:30:00,25.05,25.18,24.77,25.15,641911.0,19.7516,19.8541,19.5309,19.8305,641911.0
2016-10-21 10:00:00,25.16,25.53,25.13,25.44,880355.0,19.8384,20.1301,19.8147,20.0591,880355.0
2016-10-21 10:30:00,25.44,25.84,25.43,25.77,565672.0,20.0591,20.3745,20.0513,20.3193,565672.0
2016-10-21 11:00:00,25.77,25.81,25.69,25.77,424236.0,20.3193,20.3509,20.2563,20.3193,424236.0
2016-10-21 11:30:00,25.78,26.21,25.74,26.01,875483.0,20.3272,20.6663,20.2957,20.5086,875483.0
2016-10-21 12:00:00,26.0,26.04,25.8,25.86,572290.0,20.5007,20.5322,20.343,20.3903,572290.0
2016-10-21 12:30:00,25.87,25.96,25.7,25.76,513742.0,20.3982,20.4692,20.2641,20.3115,513742.0
2016-10-21 13:00:00,25.75,25.85,25.66,25.68,323409.0,20.3036,20.3824,20.2326,20.2484,323409.0
2016-10-21 13:30:00,25.67,25.7,25.55,25.68,274620.0,20.2405,20.2641,20.1459,20.2484,274620.0
2016-10-21 14:00:00,25.69,26.03,25.67,26.0,364839.0,20.2563,20.5243,20.2405,20.5007,364839.0
2016-10-21 14:30:00,25.99,26.0,25.81,25.86,396226.0,20.4928,20.5007,20.3509,20.3903,396226.0
2016-10-21 15:00:00,25.86,26.04,25.86,26.0,505197.0,20.3903,20.5322,20.3903,20.5007,505197.0
2016-10-21 15:30:00,26.0,26.05,25.87,25.92,1491271.0,20.5007,20.5401,20.3982,20.4376,1491271.0
2016-10-24 09:30:00,25.92,25.94,25.0,25.29,529859.0,20.4376,20.4534,19.7122,19.9409,529859.0
2016-10-24 10:00:00,25.3,25.47,25.17,25.43,340225.0,19.9487,20.0828,19.8462,20.0513,340225.0
2016-10-24 10:30:00,25.43,25.59,25.41,25.48,312392.0,20.0513,20.1774,20.0355,20.0907,312392.0
2016-10-24 11:00:00,25.48,25.56,25.43,25.49,218661.0,20.0907,20.1538,20.0513,20.0986,218661.0
2016-10-24 11:30:00,25.48,25.64,25.47,25.56,214284.0,20.0907,20.2168,20.0828,20.1538,214284.0
2016-10-24 12:00:00,25.55,25.58,25.35,25.35,284956.0,20.1459,20.1695,19.9882,19.9882,284956.0
2016-10-24 12:30:00,25.36,25.39,25.26,25.38,158930.0,19.9961,20.0197,19.9172,20.0118,158930.0
2016-10-24 13:00:00,25.37,25.42,25.35,25.42,160960.0,20.0039,20.0434,19.9882,20.0434,160960.0
2016-10-24 13:30:00,25.42,25.54,25.39,25.43,235103.0,20.0434,20.138,20.0197,20.0513,235103.0
2016-10-24 14:00:00,25.43,25.46,25.38,25.38,172817.0,20.0513,20.0749,20.0118,20.0118,172817.0
2016-10-24 14:30:00,25.38,25.39,25.32,25.35,136310.0,20.0118,20.0197,19.9645,19.9882,136310.0
2016-10-24 15:00:00,25.35,25.35,25.17,25.2,295254.0,19.9882,19.9882,19.8462,19.8699,295254.0
2016-10-24 15:30:00,25.2,25.38,25.19,25.34,926296.0,19.8699,20.0118,19.862,19.9803,926296.0
2016-10-25 09:30:00,25.39,25.61,25.2,25.41,645377.0,20.0197,20.1932,19.8699,20.0355,645377.0
2016-10-25 10:00:00,25.39,25.8,25.35,25.74,253185.0,20.0197,20.343,19.9882,20.2957,253185.0
2016-10-25 10:30:00,25.74,25.79,25.46,25.71,396399.0,20.2957,20.3351,20.0749,20.272,396399.0
2016-10-25 11:00:00,25.71,25.79,25.62,25.71,386862.0,20.272,20.3351,20.2011,20.272,386862.0
2016-10-25 11:30:00,25.71,25.76,25.55,25.67,497960.0,20.272,20.3115,20.1459,20.2405,497960.0
2016-10-25 12:00:00,25.66,25.71,25.61,25.62,177516.0,20.2326,20.272,20.1932,20.2011,177516.0
2016-10-25 12:30:00,25.61,25.67,25.59,25.62,184071.0,20.1932,20.2405,20.1774,20.2011,184071.0
2016-10-25 13:00:00,25.62,25.65,25.54,25.57,286594.0,20.2011,20.2247,20.138,20.1616,286594.0
2016-10-25 13:30:00,25.57,25.78,25.55,25.67,269436.0,20.1616,20.3272,20.1459,20.2405,269436.0
2016-10-25 14:00:00,25.67,25.77,25.64,25.64,141406.0,20.2405,20.3193,20.2168,20.2168,141406.0
2016-10-25 14:30:00,25.65,25.66,25.51,25.53,121619.0,20.2247,20.2326,20.1143,20.1301,121619.0
2016-10-25 15:00:00,25.53,25.59,25.49,25.56,184376.0,20.1301,20.1774,20.0986,20.1538,184376.0
2016-10-25 15:30:00,25.57,25.61,25.51,25.54,555302.0,20.1616,20.1932,20.1143,20.138,555302.0
2016-10-26 09:30:00,25.45,26.0,25.34,25.62,267829.0,20.067,20.5007,19.9803,20.2011,267829.0
2016-10-26 10:00:00,25.62,25.64,25.24,25.45,463869.0,20.2011,20.2168,19.9014,20.067,463869.0
2016-10-26 10:30:00,25.45,25.7,25.4,25.48,271138.0,20.067,20.2641,20.0276,20.0907,271138.0
2016-10-26 11:00:00,25.48,25.78,25.48,25.74,228493.0,20.0907,20.3272,20.0907,20.2957,228493.0
2016-10-26 11:30:00,25.74,25.77,25.53,25.55,153746.0,20.2957,20.3193,20.1301,20.1459,153746.0
2016-10-26 12:00:00,25.56,25.72,25.55,25.68,154174.0,20.1538,20.2799,20.1459,20.2484,154174.0
2016-10-26 12:30:00,25.69,25.85,25.65,25.76,205972.0,20.2563,20.3824,20.2247,20.3115,205972.0
2016-10-26 13:00:00,25.76,25.81,25.72,25.8,144403.0,20.3115,20.3509,20.2799,20.343,144403.0
2016-10-26 13:30:00,25.79,25.87,25.53,25.6,361682.0,20.3351,20.3982,20.1301,20.1853,361682.0
2016-10-26 14:00:00,25.6,25.61,25.34,25.39,367531.0,20.1853,20.1932,19.9803,20.0197,367531.0
2016-10-26 14:30:00,25.39,25.57,25.38,25.55,178947.0,20.0197,20.1616,20.0118,20.1459,178947.0
2016-10-26 15:00:00,25.55,25.6,25.47,25.51,410053.0,20.1459,20.1853,20.0828,20.1143,410053.0
2016-10-26 15:30:00,25.51,25.56,25.49,25.55,703290.0,20.1143,20.1538,20.0986,20.1459,703290.0
2016-10-27 09:30:00,25.87,25.95,25.54,25.65,231477.0,20.3982,20.4613,20.138,20.2247,231477.0
2016-10-27 10:00:00,25.64,25.65,25.22,25.36,329379.0,20.2168,20.2247,19.8857,19.9961,329379.0
2016-10-27 10:30:00,25.35,25.56,25.3,25.3,272788.0,19.9882,20.1538,19.9487,19.9487,272788.0
2016-10-27 11:00:00,25.31,25.42,25.14,25.15,177070.0,19.9566,20.0434,19.8226,19.8305,177070.0
2016-10-27 11:30:00,25.16,25.28,25.1,25.22,167968.0,19.8384,19.933,19.7911,19.8857,167968.0
2016-10-27 12:00:00,25.22,25.28,25.14,25.14,139154.0,19.8857,19.933,19.8226,19.8226,139154.0
2016-10-27 12:30:00,25.14,25.27,25.14,25.23,121313.0,19.8226,19.9251,19.8226,19.8936,121313.0
2016-10-27 13:00:00,25.22,25.25,25.12,25.12,111477.0,19.8857,19.9093,19.8068,19.8068,111477.0
2016-10-27 13:30:00,25.12,25.12,24.91,24.93,313136.0,19.8068,19.8068,19.6412,19.657,313136.0
2016-10-27 14:00:00,24.93,25.07,24.77,25.06,407989.0,19.657,19.7674,19.5309,19.7595,407989.0
2016-10-27 14:30:00,25.05,25.05,24.8,24.82,156195.0,19.7516,19.7516,19.5545,19.5703,156195.0
2016-10-27 15:00:00,24.82,24.83,24.64,24.67,251401.0,19.5703,19.5782,19.4283,19.452,251401.0
2016-10-27 15:30:00,24.66,24.67,24.46,24.53,1023278.0,19.4441,19.452,19.2864,19.3416,1023278.0
2016-10-28 09:30:00,24.62,24.93,24.37,24.4,260452.0,19.4126,19.657,19.2155,19.2391,260452.0
2016-10-28 10:00:00,24.4,24.67,24.34,24.57,343212.0,19.2391,19.452,19.1918,19.3732,343212.0
2016-10-28 10:30:00,24.58,24.74,24.41,24.46,193844.0,19.381,19.5072,19.247,19.2864,193844.0
2016-10-28 11:00:00,24.46,24.6,24.43,24.5,168852.0,19.2864,19.3968,19.2628,19.318,168852.0
2016-10-28 11:30:00,24.5,24.57,24.46,24.53,223059.0,19.318,19.3732,19.2864,19.3416,223059.0
2016-10-28 12:00:00,24.53,24.62,24.49,24.49,144610.0,19.3416,19.4126,19.3101,19.3101,144610.0
2016-10-28 12:30:00,24.5,24.61,24.46,24.58,149315.0,19.318,19.4047,19.2864,19.381,149315.0
2016-10-28 13:00:00,24.58,24.59,24.34,24.35,227059.0,19.381,19.3889,19.1918,19.1997,227059.0
2016-10-28 13:30:00,24.34,24.4,24.19,24.19,244469.0,19.1918,19.2391,19.0735,19.0735,244469.0
2016-10-28 14:00:00,24.19,24.31,24.09,24.27,274073.0,19.0735,19.1681,18.9947,19.1366,274073.0
2016-10-28 14:30:00,24.27,24.44,24.26,24.41,277090.0,19.1366,19.2706,19.1287,19.247,277090.0
2016-10-28 15:00:00,24.41,24.45,24.21,24.43,234293.0,19.247,19.2785,19.0893,19.2628,234293.0
2016-10-28 15:30:00,24.42,24.56,24.42,24.52,1053605.0,19.2549,19.3653,19.2549,19.3337,1053605.0
2016-10-31 09:30:00,24.46,24.8,24.2,24.2,138069.0,19.2864,19.5545,19.0814,19.0814,138069.0
2016-10-31 10:00:00,24.21,24.48,24.17,24.48,164832.0,19.0893,19.3022,19.0578,19.3022,164832.0
2016-10-31 10:30:00,24.47,24.47,24.23,24.26,280715.0,19.2943,19.2943,19.1051,19.1287,280715.0
2016-10-31 11:00:00,24.26,24.43,24.24,24.36,137642.0,19.1287,19.2628,19.113,19.2076,137642.0
2016-10-31 11:30:00,24.37,24.43,24.24,24.33,132100.0,19.2155,19.2628,19.113,19.1839,132100.0
2016-10-31 12:00:00,24.33,24.34,24.16,24.17,215941.0,19.1839,19.1918,19.0499,19.0578,215941.0
2016-10-31 12:30:00,24.17,24.19,24.09,24.1,134938.0,19.0578,19.0735,18.9947,19.0026,134938.0
2016-10-31 13:00:00,24.09,24.17,24.03,24.07,169371.0,18.9947,19.0578,18.9474,18.9789,169371.0
2016-10-31 13:30:00,24.07,24.14,24.07,24.09,153195.0,18.9789,19.0341,18.9789,18.9947,153195.0
2016-10-31 14:00:00,24.09,24.12,23.97,23.97,280938.0,18.9947,19.0183,18.9001,18.9001,280938.0
2016-10-31 14:30:00,23.97,24.06,23.96,24.0,144474.0,18.9001,18.971,18.8922,18.9237,144474.0
2016-10-31 15:00:00,24.0,24.01,23.94,23.98,186106.0,18.9237,18.9316,18.8764,18.9079,186106.0
2016-10-31 15:30:00,23.97,24.04,23.97,24.01,882556.0,18.9001,18.9553,18.9001,18.9316,882556.0
2016-11-01 09:30:00,24.15,24.37,23.92,24.33,1039053.0,19.042,19.2155,18.8606,19.1839,1039053.0
2016-11-01 10:00:00,24.35,24.88,24.3,24.57,780797.0,19.1997,19.6176,19.1603,19.3732,780797.0
2016-11-01 10:30:00,24.57,24.81,24.53,24.79,231694.0,19.3732,19.5624,19.3416,19.5466,231694.0
2016-11-01 11:00:00,24.8,24.8,24.62,24.7,190880.0,19.5545,19.5545,19.4126,19.4757,190880.0
2016-11-01 11:30:00,24.69,24.72,24.45,24.47,152790.0,19.4678,19.4914,19.2785,19.2943,152790.0
2016-11-01 12:00:00,24.46,24.72,24.39,24.65,864023.0,19.2864,19.4914,19.2312,19.4362,864023.0
2016-11-01 12:30:00,24.66,24.66,24.45,24.52,135909.0,19.4441,19.4441,19.2785,19.3337,135909.0
2016-11-01 13:00:00,24.51,24.63,24.46,24.62,208573.0,19.3258,19.4205,19.2864,19.4126,208573.0
2016-11-01 13:30:00,24.62,24.82,24.52,24.73,917252.0,19.4126,19.5703,19.3337,19.4993,917252.0
2016-11-01 14:00:00,24.74,24.76,24.59,24.59,347935.0,19.5072,19.523,19.3889,19.3889,347935.0
2016-11-01 14:30:00,24.6,24.62,24.42,24.52,326039.0,19.3968,19.4126,19.2549,19.3337,326039.0
2016-11-01 15:00:00,24.51,24.7,24.47,24.7,280671.0,19.3258,19.4757,19.2943,19.4757,280671.0
2016-11-01 15:30:00,24.7,25.01,24.69,24.89,979207.0,19.4757,19.7201,19.4678,19.6255,979207.0
2016-11-02 09:30:00,24.79,25.11,24.56,25.06,256613.0,19.5466,19.7989,19.3653,19.7595,256613.0
2016-11-02 10:00:00,25.07,25.11,24.68,24.76,420570.0,19.7674,19.7989,19.4599,19.523,420570.0
2016-11-02 10:30:00,24.76,24.86,24.57,24.84,286139.0,19.523,19.6018,19.3732,19.586,286139.0
2016-11-02 11:00:00,24.84,24.88,24.56,24.76,280097.0,19.586,19.6176,19.3653,19.523,280097.0
2016-11-02 11:30:00,24.75,24.99,24.65,24.81,499705.0,19.5151,19.7043,19.4362,19.5624,499705.0
2016-11-02 12:00:00,24.81,24.9,24.78,24.83,142306.0,19.5624,19.6334,19.5387,19.5782,142306.0
2016-11-02 12:30:00,24.83,24.85,24.74,24.83,129308.0,19.5782,19.5939,19.5072,19.5782,129308.0
2016-11-02 13:00:00,24.83,24.92,24.72,24.82,539845.0,19.5782,19.6491,19.4914,19.5703,539845.0
2016-11-02 13:30:00,24.82,24.83,24.72,24.75,314027.0,19.5703,19.5782,19.4914,19.5151,314027.0
2016-11-02 14:00:00,24.75,24.84,24.6,24.79,329781.0,19.5151,19.586,19.3968,19.5466,329781.0
2016-11-02 14:30:00,24.78,24.94,24.74,24.79,343332.0,19.5387,19.6649,19.5072,19.5466,343332.0
2016-11-02 15:00:00,24.79,24.93,24.77,24.83,277494.0,19.5466,19.657,19.5309,19.5782,277494.0
2016-11-02 15:30:00,24.82,24.89,24.69,24.71,1027905.0,19.5703,19.6255,19.4678,19.4835,1027905.0
2016-11-03 09:30:00,23.57,23.57,22.23,22.41,4469902.0,18.5847,18.5847,17.5281,17.67,4469902.0
2016-11-03 10:00:00,22.41,22.81,22.18,22.77,3147065.0,17.67,17.9854,17.4887,17.9539,3147065.0
2016-11-03 10:30:00,22.78,23.19,22.69,23.15,2384210.0,17.9618,18.285,17.8908,18.2535,2384210.0
2016-11-03 11:00:00,23.15,23.17,22.78,23.03,1159507.0,18.2535,18.2693,17.9618,18.1589,1159507.0
2016-11-03 11:30:00,23.04,23.1,22.84,22.99,833600.0,18.1668,18.2141,18.0091,18.1273,833600.0
2016-11-03 12:00:00,22.98,22.99,22.87,22.91,570751.0,18.1195,18.1273,18.0327,18.0643,570751.0
2016-11-03 12:30:00,22.91,22.93,22.74,22.81,448635.0,18.0643,18.08,17.9302,17.9854,448635.0
2016-11-03 13:00:00,22.8,23.16,22.8,23.14,578046.0,17.9775,18.2614,17.9775,18.2456,578046.0
2016-11-03 13:30:00,23.14,23.27,23.06,23.13,487993.0,18.2456,18.3481,18.1825,18.2377,487993.0
2016-11-03 14:00:00,23.14,23.26,23.03,23.05,395076.0,18.2456,18.3402,18.1589,18.1747,395076.0
2016-11-03 14:30:00,23.05,23.08,22.77,22.79,558377.0,18.1747,18.1983,17.9539,17.9696,558377.0
2016-11-03 15:00:00,22.79,22.79,22.46,22.59,1167765.0,17.9696,17.9696,17.7094,17.8119,1167765.0
2016-11-03 15:30:00,22.59,22.64,22.5,22.6,2109241.0,17.8119,17.8514,17.741,17.8198,2109241.0
2016-11-04 09:30:00,22.65,23.02,22.58,22.97,466136.0,17.8593,18.151,17.8041,18.1116,466136.0
2016-11-04 10:00:00,22.98,23.42,22.97,23.13,667361.0,18.1195,18.4664,18.1116,18.2377,667361.0
2016-11-04 10:30:00,23.14,23.28,23.03,23.15,508336.0,18.2456,18.356,18.1589,18.2535,508336.0
2016-11-04 11:00:00,23.13,23.39,23.12,23.3,365918.0,18.2377,18.4427,18.2298,18.3718,365918.0
2016-11-04 11:30:00,23.3,23.3,23.11,23.11,646025.0,18.3718,18.3718,18.222,18.222,646025.0
2016-11-04 12:00:00,23.11,23.19,23.01,23.03,665984.0,18.222,18.285,18.1431,18.1589,665984.0
2016-11-04 12:30:00,23.02,23.18,22.87,23.1,584530.0,18.151,18.2772,18.0327,18.2141,584530.0
2016-11-04 13:00:00,23.1,23.12,23.01,23.06,272728.0,18.2141,18.2298,18.1431,18.1825,272728.0
2016-11-04 13:30:00,23.06,23.12,23.06,23.12,283256.0,18.1825,18.2298,18.1825,18.2298,283256.0
2016-11-04 14:00:00,23.12,23.21,23.09,23.21,328414.0,18.2298,18.3008,18.2062,18.3008,328414.0
2016-11-04 14:30:00,23.2,23.26,23.08,23.09,482142.0,18.2929,18.3402,18.1983,18.2062,482142.0
2016-11-04 15:00:00,23.08,23.09,22.96,23.05,502854.0,18.1983,18.2062,18.1037,18.1747,502854.0
2016-11-04 15:30:00,23.05,23.16,23.05,23.1,1359233.0,18.1747,18.2614,18.1747,18.2141,1359233.0
2016-11-07 09:30:00,23.51,23.66,23.41,23.45,448262.0,18.5374,18.6556,18.4585,18.49,448262.0
2016-11-07 10:00:00,23.46,23.6,23.43,23.49,437971.0,18.4979,18.6083,18.4743,18.5216,437971.0
2016-11-07 10:30:00,23.48,23.51,23.16,23.18,336940.0,18.5137,18.5374,18.2614,18.2772,336940.0
2016-11-07 11:00:00,23.18,23.27,23.12,23.22,325815.0,18.2772,18.3481,18.2298,18.3087,325815.0
2016-11-07 11:30:00,23.21,23.35,23.17,23.35,241269.0,18.3008,18.4112,18.2693,18.4112,241269.0
2016-11-07 12:00:00,23.36,23.51,23.35,23.37,204779.0,18.4191,18.5374,18.4112,18.427,204779.0
2016-11-07 12:30:00,23.37,23.53,23.33,23.36,332927.0,18.427,18.5531,18.3954,18.4191,332927.0
2016-11-07 13:00:00,23.36,23.46,23.35,23.46,216051.0,18.4191,18.4979,18.4112,18.4979,216051.0
2016-11-07 13:30:00,23.46,23.5,23.4,23.5,257347.0,18.4979,18.5295,18.4506,18.5295,257347.0
2016-11-07 14:00:00,23.49,23.53,23.45,23.5,284611.0,18.5216,18.5531,18.49,18.5295,284611.0
2016-11-07 14:30:00,23.5,23.53,23.45,23.51,266059.0,18.5295,18.5531,18.49,18.5374,266059.0
2016-11-07 15:00:00,23.51,23.52,23.36,23.36,269138.0,18.5374,18.5452,18.4191,18.4191,269138.0
2016-11-07 15:30:00,23.36,23.39,23.22,23.3,933314.0,18.4191,18.4427,18.3087,18.3718,933314.0
2016-11-08 09:30:00,23.2,23.46,23.04,23.43,671111.0,18.2929,18.4979,18.1668,18.4743,671111.0
2016-11-08 10:00:00,23.43,23.49,23.36,23.39,603017.0,18.4743,18.5216,18.4191,18.4427,603017.0
2016-11-08 10:30:00,23.39,23.66,23.39,23.61,492186.0,18.4427,18.6556,18.4427,18.6162,492186.0
2016-11-08 11:00:00,23.6,23.82,23.55,23.8,484675.0,18.6083,18.7818,18.5689,18.766,484675.0
2016-11-08 11:30:00,23.8,24.11,23.78,24.1,335851.0,18.766,19.0104,18.7502,19.0026,335851.0
2016-11-08 12:00:00,24.09,24.28,24.07,24.17,394952.0,18.9947,19.1445,18.9789,19.0578,394952.0
2016-11-08 12:30:00,24.18,24.39,24.16,24.37,228259.0,19.0656,19.2312,19.0499,19.2155,228259.0
2016-11-08 13:00:00,24.37,24.46,24.28,24.39,282693.0,19.2155,19.2864,19.1445,19.2312,282693.0
2016-11-08 13:30:00,24.39,24.46,24.25,24.43,253614.0,19.2312,19.2864,19.1208,19.2628,253614.0
2016-11-08 14:00:00,24.43,24.44,24.23,24.29,383541.0,19.2628,19.2706,19.1051,19.1524,383541.0
2016-11-08 14:30:00,24.3,24.33,24.2,24.28,527445.0,19.1603,19.1839,19.0814,19.1445,527445.0
2016-11-08 15:00:00,24.28,24.45,24.24,24.45,606243.0,19.1445,19.2785,19.113,19.2785,606243.0
2016-11-08 15:30:00,24.45,24.49,24.28,24.35,2237918.0,19.2785,19.3101,19.1445,19.1997,2237918.0
2016-11-09 09:30:00,24.03,24.98,23.72,24.84,900005.0,18.9474,19.6964,18.7029,19.586,900005.0
2016-11-09 10:00:00,24.84,25.03,24.39,24.93,1378225.0,19.586,19.7359,19.2312,19.657,1378225.0
2016-11-09 10:30:00,24.93,25.06,24.61,25.03,514133.0,19.657,19.7595,19.4047,19.7359,514133.0
2016-11-09 11:00:00,25.03,25.39,25.01,25.3,493590.0,19.7359,20.0197,19.7201,19.9487,493590.0
2016-11-09 11:30:00,25.31,25.89,25.31,25.67,825636.0,19.9566,20.414,19.9566,20.2405,825636.0
2016-11-09 12:00:00,25.68,26.09,25.52,26.08,883780.0,20.2484,20.5717,20.1222,20.5638,883780.0
2016-11-09 12:30:00,26.08,26.64,26.07,26.59,879497.0,20.5638,21.0053,20.5559,20.9659,879497.0
2016-11-09 13:00:00,26.58,26.58,26.15,26.23,648303.0,20.958,20.958,20.619,20.682,648303.0
2016-11-09 13:30:00,26.22,26.26,26.06,26.08,528266.0,20.6742,20.7057,20.548,20.5638,528266.0
2016-11-09 14:00:00,26.08,26.32,26.03,26.23,503174.0,20.5638,20.753,20.5243,20.682,503174.0
2016-11-09 14:30:00,26.23,26.69,26.21,26.65,385457.0,20.682,21.0447,20.6663,21.0132,385457.0
2016-11-09 15:00:00,26.66,26.72,26.46,26.47,487016.0,21.0211,21.0684,20.8634,20.8713,487016.0
2016-11-09 15:30:00,26.47,26.6,26.4,26.49,1294372.0,20.8713,20.9738,20.8161,20.8871,1294372.0
2016-11-10 09:30:00,26.53,28.23,26.53,27.76,1764788.0,21.1499,22.5052,21.1499,22.1305,1764788.0
2016-11-10 10:00:00,27.76,27.78,27.2,27.21,1120916.0,22.1305,22.1464,21.684,21.692,1120916.0
2016-11-10 10:30:00,27.2,27.26,26.82,26.95,920603.0,21.684,21.7319,21.3811,21.4847,920603.0
2016-11-10 11:00:00,26.94,27.06,26.84,26.93,547140.0,21.4768,21.5724,21.397,21.4688,547140.0
2016-11-10 11:30:00,26.93,27.13,26.91,27.08,390496.0,21.4688,21.6282,21.4528,21.5884,390496.0
2016-11-10 12:00:00,27.08,27.22,27.04,27.09,226900.0,21.5884,21.7,21.5565,21.5963,226900.0
2016-11-10 12:30:00,27.09,27.33,26.94,27.33,391027.0,21.5963,21.7877,21.4768,21.7877,391027.0
2016-11-10 13:00:00,27.33,27.5,27.21,27.46,322737.0,21.7877,21.9232,21.692,21.8913,322737.0
2016-11-10 13:30:00,27.47,27.57,27.39,27.51,252508.0,21.8993,21.979,21.8355,21.9312,252508.0
2016-11-10 14:00:00,27.5,27.56,27.37,27.54,265039.0,21.9232,21.971,21.8196,21.9551,265039.0
2016-11-10 14:30:00,27.55,27.6,27.36,27.46,224877.0,21.9631,22.0029,21.8116,21.8913,224877.0
2016-11-10 15:00:00,27.47,27.47,27.31,27.36,282086.0,21.8993,21.8993,21.7717,21.8116,282086.0
2016-11-10 15:30:00,27.37,27.38,27.11,27.14,1366178.0,21.8196,21.8275,21.6123,21.6362,1366178.0
2016-11-11 09:30:00,27.1,27.69,27.1,27.54,678291.0,21.6043,22.0747,21.6043,21.9551,678291.0
2016-11-11 10:00:00,27.55,27.64,27.31,27.43,693616.0,21.9631,22.0348,21.7717,21.8674,693616.0
2016-11-11 10:30:00,27.42,27.51,27.33,27.43,373593.0,21.8594,21.9312,21.7877,21.8674,373593.0
2016-11-11 11:00:00,27.42,27.42,26.91,27.09,387453.0,21.8594,21.8594,21.4528,21.5963,387453.0
2016-11-11 11:30:00,27.09,27.1,26.95,27.04,436029.0,21.5963,21.6043,21.4847,21.5565,436029.0
2016-11-11 12:00:00,27.03,27.51,27.03,27.38,304326.0,21.5485,21.9312,21.5485,21.8275,304326.0
2016-11-11 12:30:00,27.38,27.54,27.34,27.49,309401.0,21.8275,21.9551,21.7956,21.9152,309401.0
2016-11-11 13:00:00,27.5,27.71,27.43,27.69,358905.0,21.9232,22.0906,21.8674,22.0747,358905.0
2016-11-11 13:30:00,27.68,27.78,27.56,27.78,315380.0,22.0667,22.1464,21.971,22.1464,315380.0
2016-11-11 14:00:00,27.79,27.84,27.51,27.81,352944.0,22.1544,22.1942,21.9312,22.1703,352944.0
2016-11-11 14:30:00,27.81,27.83,27.64,27.67,265231.0,22.1703,22.1863,22.0348,22.0587,265231.0
2016-11-11 15:00:00,27.67,27.91,27.66,27.91,428671.0,22.0587,22.2501,22.0507,22.2501,428671.0
2016-11-11 15:30:00,27.91,28.0,27.74,27.79,1590597.0,22.2501,22.3218,22.1145,22.1544,1590597.0
2016-11-14 09:30:00,27.83,27.84,27.42,27.63,694787.0,22.1863,22.1942,21.8594,22.0268,694787.0
2016-11-14 10:00:00,27.63,28.09,27.61,28.02,528427.0,22.0268,22.3935,22.0109,22.3377,528427.0
2016-11-14 10:30:00,28.03,28.05,27.86,27.86,333347.0,22.3457,22.3617,22.2102,22.2102,333347.0
2016-11-14 11:00:00,27.87,28.01,27.72,27.88,301395.0,22.2182,22.3298,22.0986,22.2261,301395.0
2016-11-14 11:30:00,27.88,27.94,27.67,27.77,286905.0,22.2261,22.274,22.0587,22.1384,286905.0
2016-11-14 12:00:00,27.77,27.91,27.7,27.88,312366.0,22.1384,22.2501,22.0826,22.2261,312366.0
2016-11-14 12:30:00,27.88,28.01,27.8,27.96,282246.0,22.2261,22.3298,22.1624,22.2899,282246.0
2016-11-14 13:00:00,27.96,28.09,27.95,28.04,326376.0,22.2899,22.3935,22.2819,22.3537,326376.0
2016-11-14 13:30:00,28.04,28.09,27.89,27.94,212493.0,22.3537,22.3935,22.2341,22.274,212493.0
2016-11-14 14:00:00,27.93,28.05,27.81,28.0,222035.0,22.266,22.3617,22.1703,22.3218,222035.0
2016-11-14 14:30:00,28.0,28.08,27.91,28.07,218885.0,22.3218,22.3856,22.2501,22.3776,218885.0
2016-11-14 15:00:00,28.07,28.3,27.99,28.24,361165.0,22.3776,22.561,22.3138,22.5131,361165.0
2016-11-14 15:30:00,28.25,28.26,28.06,28.19,906670.0,22.5211,22.5291,22.3696,22.4733,906670.0
2016-11-15 09:30:00,28.04,28.25,27.73,28.04,489941.0,22.3537,22.5211,22.1066,22.3537,489941.0
2016-11-15 10:00:00,28.05,28.16,27.9,28.07,436340.0,22.3617,22.4494,22.2421,22.3776,436340.0
2016-11-15 10:30:00,28.08,28.09,27.76,27.78,289197.0,22.3856,22.3935,22.1305,22.1464,289197.0
2016-11-15 11:00:00,27.77,27.93,27.75,27.85,290967.0,22.1384,22.266,22.1225,22.2022,290967.0
2016-11-15 11:30:00,27.85,27.86,27.41,27.67,306739.0,22.2022,22.2102,21.8514,22.0587,306739.0
2016-11-15 12:00:00,27.66,27.83,27.58,27.71,306886.0,22.0507,22.1863,21.987,22.0906,306886.0
2016-11-15 12:30:00,27.72,27.76,27.63,27.64,149208.0,22.0986,22.1305,22.0268,22.0348,149208.0
2016-11-15 13:00:00,27.63,27.75,27.52,27.55,245655.0,22.0268,22.1225,21.9391,21.9631,245655.0
2016-11-15 13:30:00,27.55,27.86,27.55,27.79,243146.0,21.9631,22.2102,21.9631,22.1544,243146.0
2016-11-15 14:00:00,27.79,27.82,27.73,27.8,186746.0,22.1544,22.1783,22.1066,22.1624,186746.0
2016-11-15 14:30:00,27.8,27.98,27.75,27.94,395609.0,22.1624,22.3059,22.1225,22.274,395609.0
2016-11-15 15:00:00,27.95,27.99,27.82,27.86,296894.0,22.2819,22.3138,22.1783,22.2102,296894.0
2016-11-15 15:30:00,27.87,27.92,27.79,27.8,943157.0,22.2182,22.258,22.1544,22.1624,943157.0
2016-11-16 09:30:00,27.7,27.79,27.49,27.51,179936.0,22.0826,22.1544,21.9152,21.9312,179936.0
2016-11-16 10:00:00,27.51,27.64,27.45,27.55,169849.0,21.9312,22.0348,21.8833,21.9631,169849.0
2016-11-16 10:30:00,27.55,27.85,27.53,27.69,172662.0,21.9631,22.2022,21.9471,22.0747,172662.0
2016-11-16 11:00:00,27.68,27.83,27.63,27.72,179550.0,22.0667,22.1863,22.0268,22.0986,179550.0
2016-11-16 11:30:00,27.72,27.74,27.49,27.51,164222.0,22.0986,22.1145,21.9152,21.9312,164222.0
2016-11-16 12:00:00,27.51,27.61,27.5,27.57,180261.0,21.9312,22.0109,21.9232,21.979,180261.0
2016-11-16 12:30:00,27.58,27.75,27.57,27.72,142044.0,21.987,22.1225,21.979,22.0986,142044.0
2016-11-16 13:00:00,27.73,27.73,27.55,27.62,140229.0,22.1066,22.1066,21.9631,22.0189,140229.0
2016-11-16 13:30:00,27.63,27.72,27.58,27.72,122064.0,22.0268,22.0986,21.987,22.0986,122064.0
2016-11-16 14:00:00,27.72,27.74,27.56,27.6,116567.0,22.0986,22.1145,21.971,22.0029,116567.0
2016-11-16 14:30:00,27.59,27.68,27.56,27.63,240106.0,21.9949,22.0667,21.971,22.0268,240106.0
2016-11-16 15:00:00,27.63,27.65,27.53,27.56,306154.0,22.0268,22.0428,21.9471,21.971,306154.0
2016-11-16 15:30:00,27.56,27.57,27.44,27.46,834383.0,21.971,21.979,21.8754,21.8913,834383.0
2016-11-17 09:30:00,27.62,27.78,27.3,27.56,532487.0,22.0189,22.1464,21.7638,21.971,532487.0
2016-11-17 10:00:00,27.56,27.6,27.22,27.23,633276.0,21.971,22.0029,21.7,21.7079,633276.0
2016-11-17 10:30:00,27.23,27.23,26.94,27.06,627173.0,21.7079,21.7079,21.4768,21.5724,627173.0
2016-11-17 11:00:00,27.07,27.19,27.01,27.07,418176.0,21.5804,21.6761,21.5326,21.5804,418176.0
2016-11-17 11:30:00,27.07,27.32,27.07,27.22,197722.0,21.5804,21.7797,21.5804,21.7,197722.0
2016-11-17 12:00:00,27.22,27.27,27.12,27.17,142235.0,21.7,21.7398,21.6203,21.6601,142235.0
2016-11-17 12:30:00,27.16,27.32,27.09,27.27,190717.0,21.6521,21.7797,21.5963,21.7398,190717.0
2016-11-17 13:00:00,27.27,27.31,27.19,27.28,187151.0,21.7398,21.7717,21.6761,21.7478,187151.0
2016-11-17 13:30:00,27.29,27.32,27.14,27.14,158962.0,21.7558,21.7797,21.6362,21.6362,158962.0
2016-11-17 14:00:00,27.15,27.23,27.13,27.14,282677.0,21.6442,21.7079,21.6282,21.6362,282677.0
2016-11-17 14:30:00,27.14,27.17,27.03,27.06,249319.0,21.6362,21.6601,21.5485,21.5724,249319.0
2016-11-17 15:00:00,27.07,27.18,27.0,27.09,386195.0,21.5804,21.6681,21.5246,21.5963,386195.0
2016-11-17 15:30:00,27.08,27.1,27.02,27.09,741023.0,21.5884,21.6043,21.5405,21.5963,741023.0
2016-11-18 09:30:00,26.97,27.53,26.97,27.53,440710.0,21.5007,21.9471,21.5007,21.9471,440710.0
2016-11-18 10:00:00,27.53,27.74,27.49,27.68,538309.0,21.9471,22.1145,21.9152,22.0667,538309.0
2016-11-18 10:30:00,27.68,28.06,27.52,27.91,434702.0,22.0667,22.3696,21.9391,22.2501,434702.0
2016-11-18 11:00:00,27.9,28.29,27.86,28.27,519040.0,22.2421,22.553,22.2102,22.537,519040.0
2016-11-18 11:30:00,28.27,28.45,27.91,28.4,595139.0,22.537,22.6805,22.2501,22.6407,595139.0
2016-11-18 12:00:00,28.4,28.76,28.4,28.61,909701.0,22.6407,22.9277,22.6407,22.8081,909701.0
2016-11-18 12:30:00,28.62,28.75,28.56,28.67,259875.0,22.8161,22.9197,22.7682,22.8559,259875.0
2016-11-18 13:00:00,28.66,28.67,28.45,28.46,376052.0,22.848,22.8559,22.6805,22.6885,376052.0
2016-11-18 13:30:00,28.45,28.88,28.43,28.88,251580.0,22.6805,23.0233,22.6646,23.0233,251580.0
2016-11-18 14:00:00,28.87,29.0,28.81,28.84,362101.0,23.0154,23.119,22.9675,22.9915,362101.0
2016-11-18 14:30:00,28.84,28.98,28.78,28.9,400106.0,22.9915,23.1031,22.9436,23.0393,400106.0
2016-11-18 15:00:00,28.9,29.03,28.81,28.85,586716.0,23.0393,23.1429,22.9675,22.9994,586716.0
2016-11-18 15:30:00,28.85,28.97,28.81,28.97,1013740.0,22.9994,23.0951,22.9675,23.0951,1013740.0
2016-11-21 09:30:00,29.58,30.24,29.58,29.87,858203.0,23.5814,24.1075,23.5814,23.8126,858203.0
2016-11-21 10:00:00,29.87,30.18,29.85,30.03,618480.0,23.8126,24.0597,23.7966,23.9401,618480.0
2016-11-21 10:30:00,30.03,30.2,30.0,30.07,372915.0,23.9401,24.0757,23.9162,23.972,372915.0
2016-11-21 11:00:00,30.07,30.08,29.69,29.76,490831.0,23.972,23.98,23.6691,23.7249,490831.0
2016-11-21 11:30:00,29.76,29.89,29.5,29.57,447204.0,23.7249,23.8285,23.5176,23.5734,447204.0
2016-11-21 12:00:00,29.57,29.71,29.38,29.7,421407.0,23.5734,23.685,23.4219,23.6771,421407.0
2016-11-21 12:30:00,29.71,29.99,29.7,29.94,374041.0,23.685,23.9082,23.6771,23.8684,374041.0
2016-11-21 13:00:00,29.94,29.95,29.77,29.8,214609.0,23.8684,23.8764,23.7329,23.7568,214609.0
2016-11-21 13:30:00,29.8,30.08,29.77,30.06,272623.0,23.7568,23.98,23.7329,23.964,272623.0
2016-11-21 14:00:00,30.06,30.07,29.91,30.05,238596.0,23.964,23.972,23.8445,23.9561,238596.0
2016-11-21 14:30:00,30.05,30.17,29.99,30.15,235104.0,23.9561,24.0517,23.9082,24.0358,235104.0
2016-11-21 15:00:00,30.15,30.23,30.0,30.08,454998.0,24.0358,24.0996,23.9162,23.98,454998.0
2016-11-21 15:30:00,30.07,30.08,29.85,29.88,1012373.0,23.972,23.98,23.7966,23.8205,1012373.0
2016-11-22 09:30:00,29.76,29.76,28.91,29.28,1628836.0,23.7249,23.7249,23.0473,23.3422,1628836.0
2016-11-22 10:00:00,29.29,29.39,29.12,29.24,646497.0,23.3502,23.4299,23.2147,23.3103,646497.0
2016-11-22 10:30:00,29.25,29.27,29.06,29.14,438180.0,23.3183,23.3343,23.1668,23.2306,438180.0
2016-11-22 11:00:00,29.12,29.22,29.11,29.16,683113.0,23.2147,23.2944,23.2067,23.2466,683113.0
2016-11-22 11:30:00,29.15,29.31,29.06,29.12,703092.0,23.2386,23.3661,23.1668,23.2147,703092.0
2016-11-22 12:00:00,29.1,29.15,28.91,28.97,410541.0,23.1987,23.2386,23.0473,23.0951,410541.0
2016-11-22 12:30:00,28.96,28.97,28.25,28.33,795672.0,23.0871,23.0951,22.5211,22.5849,795672.0
2016-11-22 13:00:00,28.33,28.62,28.33,28.4,426005.0,22.5849,22.8161,22.5849,22.6407,426005.0
2016-11-22 13:30:00,28.41,28.42,28.03,28.04,353301.0,22.6487,22.6566,22.3457,22.3537,353301.0
2016-11-22 14:00:00,28.04,28.25,27.92,28.22,572602.0,22.3537,22.5211,22.258,22.4972,572602.0
2016-11-22 14:30:00,28.2,28.35,28.11,28.24,422346.0,22.4812,22.6008,22.4095,22.5131,422346.0
2016-11-22 15:00:00,28.24,28.53,28.24,28.33,435222.0,22.5131,22.7443,22.5131,22.5849,435222.0
2016-11-22 15:30:00,28.33,28.45,28.27,28.39,1223166.0,22.5849,22.6805,22.537,22.6327,1223166.0
2016-11-23 09:30:00,28.31,28.47,27.77,28.12,653113.0,22.5689,22.6965,22.1384,22.4175,653113.0
2016-11-23 10:00:00,28.12,28.27,27.9,27.9,478510.0,22.4175,22.537,22.2421,22.2421,478510.0
2016-11-23 10:30:00,27.9,28.12,27.87,28.08,456055.0,22.2421,22.4175,22.2182,22.3856,456055.0
2016-11-23 11:00:00,28.07,28.15,27.95,28.13,485851.0,22.3776,22.4414,22.2819,22.4254,485851.0
2016-11-23 11:30:00,28.12,28.26,28.07,28.25,350376.0,22.4175,22.5291,22.3776,22.5211,350376.0
2016-11-23 12:00:00,28.26,28.31,28.16,28.27,276317.0,22.5291,22.5689,22.4494,22.537,276317.0
2016-11-23 12:30:00,28.27,28.29,28.11,28.16,251355.0,22.537,22.553,22.4095,22.4494,251355.0
2016-11-23 13:00:00,28.16,28.17,27.93,28.0,364755.0,22.4494,22.4573,22.266,22.3218,364755.0
2016-11-23 13:30:00,28.01,28.06,28.0,28.02,238371.0,22.3298,22.3696,22.3218,22.3377,238371.0
2016-11-23 14:00:00,28.02,28.1,28.01,28.06,204593.0,22.3377,22.4015,22.3298,22.3696,204593.0
2016-11-23 14:30:00,28.07,28.1,27.96,28.03,172132.0,22.3776,22.4015,22.2899,22.3457,172132.0
2016-11-23 15:00:00,28.03,28.18,28.03,28.12,181545.0,22.3457,22.4653,22.3457,22.4175,181545.0
2016-11-23 15:30:00,28.13,28.38,28.09,28.38,719688.0,22.4254,22.6247,22.3935,22.6247,719688.0
2016-11-25 09:30:00,28.48,28.73,28.17,28.6,317571.0,22.7045,22.9038,22.4573,22.8001,317571.0
2016-11-25 10:00:00,28.6,28.61,28.42,28.5,136822.0,22.8001,22.8081,22.6566,22.7204,136822.0
2016-11-25 10:30:00,28.5,28.66,28.48,28.57,140691.0,22.7204,22.848,22.7045,22.7762,140691.0
2016-11-25 11:00:00,28.57,28.74,28.56,28.66,129238.0,22.7762,22.9117,22.7682,22.848,129238.0
2016-11-25 11:30:00,28.67,28.93,28.67,28.83,200765.0,22.8559,23.0632,22.8559,22.9835,200765.0
2016-11-25 12:00:00,28.83,28.84,28.73,28.74,183426.0,22.9835,22.9915,22.9038,22.9117,183426.0
2016-11-25 12:30:00,28.74,28.76,28.47,28.55,410404.0,22.9117,22.9277,22.6965,22.7603,410404.0
2016-11-28 09:30:00,28.46,28.79,28.16,28.54,224080.0,22.6885,22.9516,22.4494,22.7523,224080.0
2016-11-28 10:00:00,28.52,28.6,28.42,28.44,236221.0,22.7363,22.8001,22.6566,22.6726,236221.0
2016-11-28 10:30:00,28.45,28.48,28.05,28.05,204787.0,22.6805,22.7045,22.3617,22.3617,204787.0
2016-11-28 11:00:00,28.05,28.14,27.91,28.1,171846.0,22.3617,22.4334,22.2501,22.4015,171846.0
2016-11-28 11:30:00,28.12,28.27,28.11,28.25,136985.0,22.4175,22.537,22.4095,22.5211,136985.0
2016-11-28 12:00:00,28.25,28.4,28.22,28.36,117367.0,22.5211,22.6407,22.4972,22.6088,117367.0
2016-11-28 12:30:00,28.36,28.38,28.3,28.37,92923.0,22.6088,22.6247,22.561,22.6168,92923.0
2016-11-28 13:00:00,28.36,28.45,28.35,28.38,123821.0,22.6088,22.6805,22.6008,22.6247,123821.0
2016-11-28 13:30:00,28.38,28.45,28.28,28.3,94902.0,22.6247,22.6805,22.545,22.561,94902.0
2016-11-28 14:00:00,28.29,28.33,28.23,28.27,105697.0,22.553,22.5849,22.5052,22.537,105697.0
2016-11-28 14:30:00,28.27,28.34,28.22,28.31,178840.0,22.537,22.5928,22.4972,22.5689,178840.0
2016-11-28 15:00:00,28.3,28.33,28.19,28.19,149636.0,22.561,22.5849,22.4733,22.4733,149636.0
2016-11-28 15:30:00,28.19,28.23,28.13,28.19,577337.0,22.4733,22.5052,22.4254,22.4733,577337.0
2016-11-29 09:30:00,27.9,28.1,27.58,27.77,336156.0,22.2421,22.4015,21.987,22.1384,336156.0
2016-11-29 10:00:00,27.77,28.13,27.76,27.91,471168.0,22.1384,22.4254,22.1305,22.2501,471168.0
2016-11-29 10:30:00,27.91,28.13,27.9,28.07,170753.0,22.2501,22.4254,22.2421,22.3776,170753.0
2016-11-29 11:00:00,28.07,28.07,27.87,27.9,179111.0,22.3776,22.3776,22.2182,22.2421,179111.0
2016-11-29 11:30:00,27.89,27.98,27.84,27.85,155936.0,22.2341,22.3059,22.1942,22.2022,155936.0
2016-11-29 12:00:00,27.86,27.87,27.59,27.66,207812.0,22.2102,22.2182,21.9949,22.0507,207812.0
2016-11-29 12:30:00,27.65,27.74,27.62,27.73,141490.0,22.0428,22.1145,22.0189,22.1066,141490.0
2016-11-29 13:00:00,27.73,27.74,27.44,27.5,162956.0,22.1066,22.1145,21.8754,21.9232,162956.0
2016-11-29 13:30:00,27.51,27.53,27.43,27.52,212866.0,21.9312,21.9471,21.8674,21.9391,212866.0
2016-11-29 14:00:00,27.52,27.54,27.34,27.38,198559.0,21.9391,21.9551,21.7956,21.8275,198559.0
2016-11-29 14:30:00,27.38,27.6,27.38,27.59,134553.0,21.8275,22.0029,21.8275,21.9949,134553.0
2016-11-29 15:00:00,27.59,27.59,27.43,27.46,181139.0,21.9949,21.9949,21.8674,21.8913,181139.0
2016-11-29 15:30:00,27.46,27.52,27.4,27.43,711315.0,21.8913,21.9391,21.8435,21.8674,711315.0
2016-11-30 09:30:00,28.07,28.55,27.82,28.5,621728.0,22.3776,22.7603,22.1783,22.7204,621728.0
2016-11-30 10:00:00,28.5,28.83,28.46,28.69,556392.0,22.7204,22.9835,22.6885,22.8719,556392.0
2016-11-30 10:30:00,28.69,28.89,28.63,28.85,608230.0,22.8719,23.0313,22.824,22.9994,608230.0
2016-11-30 11:00:00,28.86,29.17,28.81,28.94,422048.0,23.0074,23.2545,22.9675,23.0712,422048.0
2016-11-30 11:30:00,28.95,29.04,28.9,28.95,255450.0,23.0791,23.1509,23.0393,23.0791,255450.0
2016-11-30 12:00:00,28.96,29.1,28.95,28.97,275089.0,23.0871,23.1987,23.0791,23.0951,275089.0
2016-11-30 12:30:00,28.97,29.1,28.89,28.89,174302.0,23.0951,23.1987,23.0313,23.0313,174302.0
2016-11-30 13:00:00,28.9,29.01,28.88,29.0,156172.0,23.0393,23.127,23.0233,23.119,156172.0
2016-11-30 13:30:00,29.0,29.31,29.0,29.25,286994.0,23.119,23.3661,23.119,23.3183,286994.0
2016-11-30 14:00:00,29.24,29.25,29.13,29.14,182134.0,23.3103,23.3183,23.2226,23.2306,182134.0
2016-11-30 14:30:00,29.13,29.17,28.85,28.9,230581.0,23.2226,23.2545,22.9994,23.0393,230581.0
2016-11-30 15:00:00,28.91,29.03,28.88,28.98,417857.0,23.0473,23.1429,23.0233,23.1031,417857.0
2016-11-30 15:30:00,28.98,29.06,28.88,28.96,1128573.0,23.1031,23.1668,23.0233,23.0871,1128573.0
2016-12-01 09:30:00,29.09,29.45,28.87,29.29,691636.0,23.1908,23.4777,23.0154,23.3502,691636.0
2016-12-01 10:00:00,29.27,29.95,29.2,29.49,529688.0,23.3343,23.8764,23.2784,23.5096,529688.0
2016-12-01 10:30:00,29.48,29.48,29.0,29.23,549032.0,23.5017,23.5017,23.119,23.3024,549032.0
2016-12-01 11:00:00,29.24,29.28,28.96,29.24,305271.0,23.3103,23.3422,23.0871,23.3103,305271.0
2016-12-01 11:30:00,29.23,29.67,29.2,29.67,237282.0,23.3024,23.6531,23.2784,23.6531,237282.0
2016-12-01 12:00:00,29.67,29.73,29.46,29.57,238676.0,23.6531,23.701,23.4857,23.5734,238676.0
2016-12-01 12:30:00,29.58,29.66,29.49,29.54,337841.0,23.5814,23.6452,23.5096,23.5495,337841.0
2016-12-01 13:00:00,29.54,29.57,29.44,29.47,227792.0,23.5495,23.5734,23.4698,23.4937,227792.0
2016-12-01 13:30:00,29.47,29.5,29.09,29.11,257477.0,23.4937,23.5176,23.1908,23.2067,257477.0
2016-12-01 14:00:00,29.11,29.31,29.1,29.26,253489.0,23.2067,23.3661,23.1987,23.3263,253489.0
2016-12-01 14:30:00,29.26,29.3,28.93,28.93,372230.0,23.3263,23.3582,23.0632,23.0632,372230.0
2016-12-01 15:00:00,28.93,28.93,28.55,28.73,465667.0,23.0632,23.0632,22.7603,22.9038,465667.0
2016-12-01 15:30:00,28.73,28.85,28.63,28.73,910855.0,22.9038,22.9994,22.824,22.9038,910855.0
2016-12-02 09:30:00,28.79,29.61,28.76,29.14,540084.0,22.9516,23.6053,22.9277,23.2306,540084.0
2016-12-02 10:00:00,29.15,29.17,28.93,28.97,226020.0,23.2386,23.2545,23.0632,23.0951,226020.0
2016-12-02 10:30:00,28.98,29.04,28.93,28.93,184753.0,23.1031,23.1509,23.0632,23.0632,184753.0
2016-12-02 11:00:00,28.92,28.92,28.6,28.63,225259.0,23.0552,23.0552,22.8001,22.824,225259.0
2016-12-02 11:30:00,28.63,28.65,28.3,28.56,369788.0,22.824,22.84,22.561,22.7682,369788.0
2016-12-02 12:00:00,28.55,28.65,28.34,28.35,188074.0,22.7603,22.84,22.5928,22.6008,188074.0
2016-12-02 12:30:00,28.35,28.35,28.11,28.33,307112.0,22.6008,22.6008,22.4095,22.5849,307112.0
2016-12-02 13:00:00,28.34,28.34,28.14,28.15,159490.0,22.5928,22.5928,22.4334,22.4414,159490.0
2016-12-02 13:30:00,28.14,28.18,28.06,28.16,244622.0,22.4334,22.4653,22.3696,22.4494,244622.0
2016-12-02 14:00:00,28.16,28.39,28.15,28.32,227030.0,22.4494,22.6327,22.4414,22.5769,227030.0
2016-12-02 14:30:00,28.31,28.32,28.18,28.22,191152.0,22.5689,22.5769,22.4653,22.4972,191152.0
2016-12-02 15:00:00,28.23,28.3,28.06,28.11,329585.0,22.5052,22.561,22.3696,22.4095,329585.0
2016-12-02 15:30:00,28.11,28.39,28.08,28.39,1136063.0,22.4095,22.6327,22.3856,22.6327,1136063.0
2016-12-05 09:30:00,28.76,29.29,28.68,29.07,675816.0,22.9277,23.3502,22.8639,23.1748,675816.0
2016-12-05 10:00:00,29.08,29.24,28.98,29.06,1019930.0,23.1828,23.3103,23.1031,23.1668,1019930.0
2016-12-05 10:30:00,29.07,29.13,28.56,28.56,809345.0,23.1748,23.2226,22.7682,22.7682,809345.0
2016-12-05 11:00:00,28.56,28.78,28.55,28.75,979235.0,22.7682,22.9436,22.7603,22.9197,979235.0
2016-12-05 11:30:00,28.74,28.79,28.49,28.49,288947.0,22.9117,22.9516,22.7124,22.7124,288947.0
2016-12-05 12:00:00,28.5,28.69,28.46,28.5,437343.0,22.7204,22.8719,22.6885,22.7204,437343.0
2016-12-05 12:30:00,28.49,28.62,28.42,28.46,327136.0,22.7124,22.8161,22.6566,22.6885,327136.0
2016-12-05 13:00:00,28.47,28.54,28.3,28.3,350284.0,22.6965,22.7523,22.561,22.561,350284.0
2016-12-05 13:30:00,28.3,28.65,28.3,28.58,390552.0,22.561,22.84,22.561,22.7842,390552.0
2016-12-05 14:00:00,28.59,28.6,28.3,28.47,550588.0,22.7922,22.8001,22.561,22.6965,550588.0
2016-12-05 14:30:00,28.47,28.58,28.39,28.57,234755.0,22.6965,22.7842,22.6327,22.7762,234755.0
2016-12-05 15:00:00,28.57,28.62,28.45,28.45,230926.0,22.7762,22.8161,22.6805,22.6805,230926.0
2016-12-05 15:30:00,28.45,28.69,28.45,28.59,719381.0,22.6805,22.8719,22.6805,22.7922,719381.0
2016-12-06 09:30:00,28.29,28.43,27.83,27.92,387956.0,22.553,22.6646,22.1863,22.258,387956.0
2016-12-06 10:00:00,27.93,28.06,27.82,28.03,1128242.0,22.266,22.3696,22.1783,22.3457,1128242.0
2016-12-06 10:30:00,28.03,28.35,28.02,28.17,560184.0,22.3457,22.6008,22.3377,22.4573,560184.0
2016-12-06 11:00:00,28.17,28.2,28.05,28.09,331410.0,22.4573,22.4812,22.3617,22.3935,331410.0
2016-12-06 11:30:00,28.09,28.09,27.83,27.93,292366.0,22.3935,22.3935,22.1863,22.266,292366.0
2016-12-06 12:00:00,27.94,28.26,27.93,28.13,468634.0,22.274,22.5291,22.266,22.4254,468634.0
2016-12-06 12:30:00,28.13,28.54,28.01,28.47,1324789.0,22.4254,22.7523,22.3298,22.6965,1324789.0
2016-12-06 13:00:00,28.46,28.48,28.29,28.4,193242.0,22.6885,22.7045,22.553,22.6407,193242.0
2016-12-06 13:30:00,28.4,28.63,28.38,28.56,231560.0,22.6407,22.824,22.6247,22.7682,231560.0
2016-12-06 14:00:00,28.56,28.71,28.53,28.6,220879.0,22.7682,22.8878,22.7443,22.8001,220879.0
2016-12-06 14:30:00,28.6,28.76,28.6,28.76,200819.0,22.8001,22.9277,22.8001,22.9277,200819.0
2016-12-06 15:00:00,28.75,28.78,28.47,28.5,309276.0,22.9197,22.9436,22.6965,22.7204,309276.0
2016-12-06 15:30:00,28.49,28.63,28.48,28.57,635955.0,22.7124,22.824,22.7045,22.7762,635955.0
2016-12-07 09:30:00,28.56,29.44,28.5,29.3,476890.0,22.7682,23.4698,22.7204,23.3582,476890.0
2016-12-07 10:00:00,29.28,29.95,29.27,29.64,670789.0,23.3422,23.8764,23.3343,23.6292,670789.0
2016-12-07 10:30:00,29.63,29.86,29.37,29.5,1202937.0,23.6212,23.8046,23.414,23.5176,1202937.0
2016-12-07 11:00:00,29.51,29.73,29.39,29.71,302763.0,23.5256,23.701,23.4299,23.685,302763.0
2016-12-07 11:30:00,29.7,29.79,29.53,29.54,213489.0,23.6771,23.7488,23.5415,23.5495,213489.0
2016-12-07 12:00:00,29.54,29.74,29.54,29.62,302563.0,23.5495,23.7089,23.5495,23.6133,302563.0
2016-12-07 12:30:00,29.62,29.73,29.6,29.7,136946.0,23.6133,23.701,23.5973,23.6771,136946.0
2016-12-07 13:00:00,29.71,30.02,29.64,30.01,322479.0,23.685,23.9322,23.6292,23.9242,322479.0
2016-12-07 13:30:00,30.01,30.11,29.91,29.98,437307.0,23.9242,24.0039,23.8445,23.9003,437307.0
2016-12-07 14:00:00,29.98,30.01,29.72,29.93,516643.0,23.9003,23.9242,23.693,23.8604,516643.0
2016-12-07 14:30:00,29.93,29.93,29.77,29.84,411452.0,23.8604,23.8604,23.7329,23.7887,411452.0
2016-12-07 15:00:00,29.84,29.87,29.64,29.71,317172.0,23.7887,23.8126,23.6292,23.685,317172.0
2016-12-07 15:30:00,29.71,29.74,29.64,29.73,820203.0,23.685,23.7089,23.6292,23.701,820203.0
2016-12-08 09:30:00,29.92,30.75,29.87,30.62,606906.0,23.8524,24.5141,23.8126,24.4105,606906.0
2016-12-08 10:00:00,30.64,30.65,29.85,29.86,551835.0,24.4264,24.4344,23.7966,23.8046,551835.0
2016-12-08 10:30:00,29.85,30.1,29.72,30.07,335868.0,23.7966,23.9959,23.693,23.972,335868.0
2016-12-08 11:00:00,30.07,30.12,29.99,30.03,221306.0,23.972,24.0119,23.9082,23.9401,221306.0
2016-12-08 11:30:00,30.03,30.15,29.91,30.14,156573.0,23.9401,24.0358,23.8445,24.0278,156573.0
2016-12-08 12:00:00,30.14,30.14,29.94,30.08,173792.0,24.0278,24.0278,23.8684,23.98,173792.0
2016-12-08 12:30:00,30.07,30.21,30.04,30.15,148903.0,23.972,24.0836,23.9481,24.0358,148903.0
2016-12-08 13:00:00,30.15,30.15,29.97,30.0,134575.0,24.0358,24.0358,23.8923,23.9162,134575.0
2016-12-08 13:30:00,30.0,30.05,29.94,30.01,159128.0,23.9162,23.9561,23.8684,23.9242,159128.0
2016-12-08 14:00:00,30.01,30.28,30.01,30.17,252294.0,23.9242,24.1394,23.9242,24.0517,252294.0
2016-12-08 14:30:00,30.16,30.2,30.05,30.2,239132.0,24.0438,24.0757,23.9561,24.0757,239132.0
2016-12-08 15:00:00,30.19,30.31,30.12,30.24,291044.0,24.0677,24.1633,24.0119,24.1075,291044.0
2016-12-08 15:30:00,30.23,30.43,30.21,30.37,608625.0,24.0996,24.259,24.0836,24.2112,608625.0
2016-12-09 09:30:00,30.43,30.77,30.41,30.67,272223.0,24.259,24.5301,24.2431,24.4503,272223.0
2016-12-09 10:00:00,30.68,30.76,30.33,30.4,402119.0,24.4583,24.5221,24.1793,24.2351,402119.0
2016-12-09 10:30:00,30.4,30.61,30.26,30.27,233979.0,24.2351,24.4025,24.1235,24.1315,233979.0
2016-12-09 11:00:00,30.26,30.28,30.04,30.21,242981.0,24.1235,24.1394,23.9481,24.0836,242981.0
2016-12-09 11:30:00,30.21,30.34,30.19,30.29,297243.0,24.0836,24.1873,24.0677,24.1474,297243.0
2016-12-09 12:00:00,30.3,30.4,30.28,30.34,159353.0,24.1554,24.2351,24.1394,24.1873,159353.0
2016-12-09 12:30:00,30.34,30.42,30.23,30.42,198935.0,24.1873,24.251,24.0996,24.251,198935.0
2016-12-09 13:00:00,30.42,30.6,30.39,30.45,212252.0,24.251,24.3945,24.2271,24.275,212252.0
2016-12-09 13:30:00,30.45,30.64,30.44,30.62,111937.0,24.275,24.4264,24.267,24.4105,111937.0
2016-12-09 14:00:00,30.62,30.7,30.57,30.65,166835.0,24.4105,24.4743,24.3706,24.4344,166835.0
2016-12-09 14:30:00,30.65,30.66,30.51,30.51,221618.0,24.4344,24.4424,24.3228,24.3228,221618.0
2016-12-09 15:00:00,30.53,30.82,30.51,30.68,382521.0,24.3387,24.5699,24.3228,24.4583,382521.0
2016-12-09 15:30:00,30.69,30.95,30.66,30.93,1229035.0,24.4663,24.6736,24.4424,24.6576,1229035.0
2016-12-12 09:30:00,30.79,30.87,29.56,29.6,435036.0,24.546,24.6098,23.5654,23.5973,435036.0
2016-12-12 10:00:00,29.59,29.84,29.49,29.8,523545.0,23.5894,23.7887,23.5096,23.7568,523545.0
2016-12-12 10:30:00,29.81,29.83,29.57,29.65,344933.0,23.7647,23.7807,23.5734,23.6372,344933.0
2016-12-12 11:00:00,29.64,29.7,29.51,29.51,301611.0,23.6292,23.6771,23.5256,23.5256,301611.0
2016-12-12 11:30:00,29.52,29.6,29.31,29.39,217914.0,23.5336,23.5973,23.3661,23.4299,217914.0
2016-12-12 12:00:00,29.38,29.45,29.23,29.43,182487.0,23.4219,23.4777,23.3024,23.4618,182487.0
2016-12-12 12:30:00,29.42,29.49,29.3,29.38,128079.0,23.4538,23.5096,23.3582,23.4219,128079.0
2016-12-12 13:00:00,29.38,29.42,29.17,29.18,191784.0,23.4219,23.4538,23.2545,23.2625,191784.0
2016-12-12 13:30:00,29.19,29.21,28.9,29.08,389917.0,23.2705,23.2864,23.0393,23.1828,389917.0
2016-12-12 14:00:00,29.08,29.21,29.06,29.07,240836.0,23.1828,23.2864,23.1668,23.1748,240836.0
2016-12-12 14:30:00,29.08,29.17,28.75,28.78,470952.0,23.1828,23.2545,22.9197,22.9436,470952.0
2016-12-12 15:00:00,28.77,29.05,28.67,29.01,533848.0,22.9356,23.1589,22.8559,23.127,533848.0
2016-12-12 15:30:00,29.02,29.19,28.96,29.0,1254358.0,23.135,23.2705,23.0871,23.119,1254358.0
2016-12-13 09:30:00,29.07,29.3,28.58,28.72,515108.0,23.1748,23.3582,22.7842,22.8958,515108.0
2016-12-13 10:00:00,28.71,28.74,28.07,28.07,464214.0,22.8878,22.9117,22.3776,22.3776,464214.0
2016-12-13 10:30:00,28.08,28.38,28.05,28.21,508992.0,22.3856,22.6247,22.3617,22.4892,508992.0
2016-12-13 11:00:00,28.21,28.28,28.17,28.2,284543.0,22.4892,22.545,22.4573,22.4812,284543.0
2016-12-13 11:30:00,28.19,28.31,28.19,28.25,326819.0,22.4733,22.5689,22.4733,22.5211,326819.0
2016-12-13 12:00:00,28.25,28.3,28.18,28.22,281996.0,22.5211,22.561,22.4653,22.4972,281996.0
2016-12-13 12:30:00,28.23,28.29,28.1,28.19,382403.0,22.5052,22.553,22.4015,22.4733,382403.0
2016-12-13 13:00:00,28.19,28.24,28.11,28.23,354567.0,22.4733,22.5131,22.4095,22.5052,354567.0
2016-12-13 13:30:00,28.23,28.27,28.15,28.16,309876.0,22.5052,22.537,22.4414,22.4494,309876.0
2016-12-13 14:00:00,28.17,28.37,28.15,28.37,597614.0,22.4573,22.6168,22.4414,22.6168,597614.0
2016-12-13 14:30:00,28.37,28.44,28.33,28.36,422988.0,22.6168,22.6726,22.5849,22.6088,422988.0
2016-12-13 15:00:00,28.36,28.44,28.3,28.36,394212.0,22.6088,22.6726,22.561,22.6088,394212.0
2016-12-13 15:30:00,28.36,28.45,28.35,28.4,946403.0,22.6088,22.6805,22.6008,22.6407,946403.0
2016-12-14 09:30:00,28.28,28.84,28.21,28.44,369905.0,22.545,22.9915,22.4892,22.6726,369905.0
2016-12-14 10:00:00,28.44,28.66,28.38,28.66,266783.0,22.6726,22.848,22.6247,22.848,266783.0
2016-12-14 10:30:00,28.66,28.78,28.38,28.41,169756.0,22.848,22.9436,22.6247,22.6487,169756.0
2016-12-14 11:00:00,28.41,28.46,28.36,28.42,105234.0,22.6487,22.6885,22.6088,22.6566,105234.0
2016-12-14 11:30:00,28.43,28.43,28.31,28.38,126264.0,22.6646,22.6646,22.5689,22.6247,126264.0
2016-12-14 12:00:00,28.39,28.53,28.39,28.48,103335.0,22.6327,22.7443,22.6327,22.7045,103335.0
2016-12-14 12:30:00,28.49,28.52,28.43,28.44,95273.0,22.7124,22.7363,22.6646,22.6726,95273.0
2016-12-14 13:00:00,28.43,28.6,28.43,28.55,127749.0,22.6646,22.8001,22.6646,22.7603,127749.0
2016-12-14 13:30:00,28.56,28.75,28.5,28.74,114621.0,22.7682,22.9197,22.7204,22.9117,114621.0
2016-12-14 14:00:00,28.71,28.81,28.37,28.37,210741.0,22.8878,22.9675,22.6168,22.6168,210741.0
2016-12-14 14:30:00,28.36,28.52,28.33,28.33,120464.0,22.6088,22.7363,22.5849,22.5849,120464.0
2016-12-14 15:00:00,28.32,28.36,28.03,28.11,192966.0,22.5769,22.6088,22.3457,22.4095,192966.0
2016-12-14 15:30:00,28.11,28.32,28.03,28.12,582550.0,22.4095,22.5769,22.3457,22.4175,582550.0
2016-12-15 09:30:00,27.97,28.79,27.75,28.79,407418.0,22.2979,22.9516,22.1225,22.9516,407418.0
2016-12-15 10:00:00,28.79,29.08,28.79,28.91,491914.0,22.9516,23.1828,22.9516,23.0473,491914.0
2016-12-15 10:30:00,28.92,29.03,28.74,28.77,289072.0,23.0552,23.1429,22.9117,22.9356,289072.0
2016-12-15 11:00:00,28.78,28.84,28.63,28.64,188348.0,22.9436,22.9915,22.824,22.832,188348.0
2016-12-15 11:30:00,28.63,28.73,28.6,28.63,128142.0,22.824,22.9038,22.8001,22.824,128142.0
2016-12-15 12:00:00,28.64,28.68,28.59,28.64,150542.0,22.832,22.8639,22.7922,22.832,150542.0
2016-12-15 12:30:00,28.63,28.69,28.58,28.66,188309.0,22.824,22.8719,22.7842,22.848,188309.0
2016-12-15 13:00:00,28.65,28.77,28.65,28.75,178212.0,22.84,22.9356,22.84,22.9197,178212.0
2016-12-15 13:30:00,28.76,28.78,28.63,28.68,207507.0,22.9277,22.9436,22.824,22.8639,207507.0
2016-12-15 14:00:00,28.68,28.73,28.64,28.71,138547.0,22.8639,22.9038,22.832,22.8878,138547.0
2016-12-15 14:30:00,28.71,28.73,28.58,28.62,155000.0,22.8878,22.9038,22.7842,22.8161,155000.0
2016-12-15 15:00:00,28.62,28.63,28.54,28.55,209703.0,22.8161,22.824,22.7523,22.7603,209703.0
2016-12-15 15:30:00,28.56,28.71,28.55,28.65,974135.0,22.7682,22.8878,22.7603,22.84,974135.0
2016-12-16 09:30:00,28.58,28.7,28.22,28.51,726617.0,22.7842,22.8798,22.4972,22.7284,726617.0
2016-12-16 10:00:00,28.51,28.76,28.46,28.74,459678.0,22.7284,22.9277,22.6885,22.9117,459678.0
2016-12-16 10:30:00,28.74,28.9,28.59,28.82,291147.0,22.9117,23.0393,22.7922,22.9755,291147.0
2016-12-16 11:00:00,28.81,29.22,28.72,29.0,529570.0,22.9675,23.2944,22.8958,23.119,529570.0
2016-12-16 11:30:00,29.0,29.28,28.9,29.26,310195.0,23.119,23.3422,23.0393,23.3263,310195.0
2016-12-16 12:00:00,29.27,29.38,29.22,29.25,411648.0,23.3343,23.4219,23.2944,23.3183,411648.0
2016-12-16 12:30:00,29.24,29.31,29.12,29.24,369554.0,23.3103,23.3661,23.2147,23.3103,369554.0
2016-12-16 13:00:00,29.23,29.37,29.19,29.29,207891.0,23.3024,23.414,23.2705,23.3502,207891.0
2016-12-16 13:30:00,29.29,29.45,29.27,29.32,220229.0,23.3502,23.4777,23.3343,23.3741,220229.0
2016-12-16 14:00:00,29.33,29.34,29.21,29.27,249774.0,23.3821,23.3901,23.2864,23.3343,249774.0
2016-12-16 14:30:00,29.27,29.61,29.2,29.49,556427.0,23.3343,23.6053,23.2784,23.5096,556427.0
2016-12-16 15:00:00,29.49,29.5,29.31,29.5,433976.0,23.5096,23.5176,23.3661,23.5176,433976.0
2016-12-16 15:30:00,29.5,29.5,29.39,29.46,1548468.0,23.5176,23.5176,23.4299,23.4857,1548468.0
2016-12-19 09:30:00,29.16,29.5,28.99,29.18,375620.0,23.2466,23.5176,23.111,23.2625,375620.0
2016-12-19 10:00:00,29.18,29.25,29.14,29.2,243913.0,23.2625,23.3183,23.2306,23.2784,243913.0
2016-12-19 10:30:00,29.2,29.24,29.14,29.2,401921.0,23.2784,23.3103,23.2306,23.2784,401921.0
2016-12-19 11:00:00,29.2,29.24,28.65,28.7,334212.0,23.2784,23.3103,22.84,22.8798,334212.0
2016-12-19 11:30:00,28.7,28.74,28.51,28.67,239864.0,22.8798,22.9117,22.7284,22.8559,239864.0
2016-12-19 12:00:00,28.65,28.66,28.28,28.29,291130.0,22.84,22.848,22.545,22.553,291130.0
2016-12-19 12:30:00,28.29,28.33,28.17,28.29,295515.0,22.553,22.5849,22.4573,22.553,295515.0
2016-12-19 13:00:00,28.29,28.36,28.22,28.3,269034.0,22.553,22.6088,22.4972,22.561,269034.0
2016-12-19 13:30:00,28.3,28.36,28.24,28.3,196837.0,22.561,22.6088,22.5131,22.561,196837.0
2016-12-19 14:00:00,28.3,28.33,28.24,28.26,416430.0,22.561,22.5849,22.5131,22.5291,416430.0
2016-12-19 14:30:00,28.26,28.29,28.2,28.25,466453.0,22.5291,22.553,22.4812,22.5211,466453.0
2016-12-19 15:00:00,28.24,28.29,28.14,28.25,380228.0,22.5131,22.553,22.4334,22.5211,380228.0
2016-12-19 15:30:00,28.24,28.42,28.19,28.28,1071166.0,22.5131,22.6566,22.4733,22.545,1071166.0
2016-12-20 09:30:00,28.47,28.79,28.29,28.71,327088.0,22.6965,22.9516,22.553,22.8878,327088.0
2016-12-20 10:00:00,28.75,28.87,28.6,28.69,147106.0,22.9197,23.0154,22.8001,22.8719,147106.0
2016-12-20 10:30:00,28.66,28.82,28.55,28.77,147208.0,22.848,22.9755,22.7603,22.9356,147208.0
2016-12-20 11:00:00,28.77,28.82,28.72,28.81,170467.0,22.9356,22.9755,22.8958,22.9675,170467.0
2016-12-20 11:30:00,28.81,28.86,28.74,28.79,251815.0,22.9675,23.0074,22.9117,22.9516,251815.0
2016-12-20 12:00:00,28.8,28.88,28.73,28.8,186285.0,22.9596,23.0233,22.9038,22.9596,186285.0
2016-12-20 12:30:00,28.8,28.82,28.64,28.77,165586.0,22.9596,22.9755,22.832,22.9356,165586.0
2016-12-20 13:00:00,28.75,28.87,28.74,28.8,104376.0,22.9197,23.0154,22.9117,22.9596,104376.0
2016-12-20 13:30:00,28.8,29.03,28.78,29.0,270686.0,22.9596,23.1429,22.9436,23.119,270686.0
2016-12-20 14:00:00,29.0,29.05,28.88,28.88,239975.0,23.119,23.1589,23.0233,23.0233,239975.0
2016-12-20 14:30:00,28.87,29.0,28.74,29.0,228979.0,23.0154,23.119,22.9117,23.119,228979.0
2016-12-20 15:00:00,29.0,29.07,28.99,29.02,363590.0,23.119,23.1748,23.111,23.135,363590.0
2016-12-20 15:30:00,29.02,29.09,28.97,28.99,833539.0,23.135,23.1908,23.0951,23.111,833539.0
2016-12-21 09:30:00,29.11,29.11,28.67,28.8,203461.0,23.2067,23.2067,22.8559,22.9596,203461.0
2016-12-21 10:00:00,28.78,28.78,28.56,28.62,242455.0,22.9436,22.9436,22.7682,22.8161,242455.0
2016-12-21 10:30:00,28.6,28.72,28.55,28.61,278786.0,22.8001,22.8958,22.7603,22.8081,278786.0
2016-12-21 11:00:00,28.6,28.71,28.58,28.67,175251.0,22.8001,22.8878,22.7842,22.8559,175251.0
2016-12-21 11:30:00,28.66,28.67,28.57,28.6,207436.0,22.848,22.8559,22.7762,22.8001,207436.0
2016-12-21 12:00:00,28.61,28.77,28.59,28.77,174185.0,22.8081,22.9356,22.7922,22.9356,174185.0
2016-12-21 12:30:00,28.78,28.83,28.69,28.8,266065.0,22.9436,22.9835,22.8719,22.9596,266065.0
2016-12-21 13:00:00,28.8,28.81,28.68,28.71,247481.0,22.9596,22.9675,22.8639,22.8878,247481.0
2016-12-21 13:30:00,28.71,28.75,28.69,28.71,238621.0,22.8878,22.9197,22.8719,22.8878,238621.0
2016-12-21 14:00:00,28.7,28.76,28.7,28.75,156368.0,22.8798,22.9277,22.8798,22.9197,156368.0
2016-12-21 14:30:00,28.75,28.88,28.72,28.8,137252.0,22.9197,23.0233,22.8958,22.9596,137252.0
2016-12-21 15:00:00,28.8,29.0,28.8,28.99,266831.0,22.9596,23.119,22.9596,23.111,266831.0
2016-12-21 15:30:00,28.99,28.99,28.84,28.91,653095.0,23.111,23.111,22.9915,23.0473,653095.0
2016-12-22 09:30:00,28.97,29.24,28.82,28.94,213355.0,23.0951,23.3103,22.9755,23.0712,213355.0
2016-12-22 10:00:00,28.93,29.2,28.92,29.09,160035.0,23.0632,23.2784,23.0552,23.1908,160035.0
2016-12-22 10:30:00,29.08,29.14,28.85,28.97,140126.0,23.1828,23.2306,22.9994,23.0951,140126.0
2016-12-22 11:00:00,28.96,29.0,28.91,28.92,132091.0,23.0871,23.119,23.0473,23.0552,132091.0
2016-12-22 11:30:00,28.92,28.97,28.87,28.94,218855.0,23.0552,23.0951,23.0154,23.0712,218855.0
2016-12-22 12:00:00,28.95,29.06,28.9,29.05,199865.0,23.0791,23.1668,23.0393,23.1589,199865.0
2016-12-22 12:30:00,29.05,29.27,29.05,29.27,158643.0,23.1589,23.3343,23.1589,23.3343,158643.0
2016-12-22 13:00:00,29.27,29.29,29.08,29.13,104991.0,23.3343,23.3502,23.1828,23.2226,104991.0
2016-12-22 13:30:00,29.12,29.51,29.12,29.45,196443.0,23.2147,23.5256,23.2147,23.4777,196443.0
2016-12-22 14:00:00,29.45,29.93,29.45,29.91,409443.0,23.4777,23.8604,23.4777,23.8445,409443.0
2016-12-22 14:30:00,29.9,30.13,29.75,29.98,451498.0,23.8365,24.0199,23.7169,23.9003,451498.0
2016-12-22 15:00:00,29.98,30.12,29.89,30.06,382142.0,23.9003,24.0119,23.8285,23.964,382142.0
2016-12-22 15:30:00,30.05,30.17,29.99,30.12,1019068.0,23.9561,24.0517,23.9082,24.0119,1019068.0
2016-12-23 09:30:00,30.11,30.34,29.61,29.74,304416.0,24.0039,24.1873,23.6053,23.7089,304416.0
2016-12-23 10:00:00,29.75,30.37,29.73,30.36,329841.0,23.7169,24.2112,23.701,24.2032,329841.0
2016-12-23 10:30:00,30.36,30.74,30.3,30.73,328475.0,24.2032,24.5061,24.1554,24.4982,328475.0
2016-12-23 11:00:00,30.73,30.81,30.47,30.65,341961.0,24.4982,24.562,24.2909,24.4344,341961.0
2016-12-23 11:30:00,30.65,30.7,30.38,30.45,447488.0,24.4344,24.4743,24.2192,24.275,447488.0
2016-12-23 12:00:00,30.45,30.47,30.11,30.11,176679.0,24.275,24.2909,24.0039,24.0039,176679.0
2016-12-23 12:30:00,30.13,30.46,30.12,30.44,182192.0,24.0199,24.2829,24.0119,24.267,182192.0
2016-12-23 13:00:00,30.44,30.44,30.29,30.42,123913.0,24.267,24.267,24.1474,24.251,123913.0
2016-12-23 13:30:00,30.41,30.47,30.35,30.43,131156.0,24.2431,24.2909,24.1952,24.259,131156.0
2016-12-23 14:00:00,30.44,30.44,30.27,30.37,150492.0,24.267,24.267,24.1315,24.2112,150492.0
2016-12-23 14:30:00,30.36,30.6,30.36,30.58,178735.0,24.2032,24.3945,24.2032,24.3786,178735.0
2016-12-23 15:00:00,30.6,30.71,30.55,30.67,295134.0,24.3945,24.4822,24.3547,24.4503,295134.0
2016-12-23 15:30:00,30.68,30.75,30.64,30.7,828027.0,24.4583,24.5141,24.4264,24.4743,828027.0
2016-12-27 09:30:00,30.91,31.5,30.72,31.2,382353.0,24.6417,25.112,24.4902,24.8729,382353.0
2016-12-27 10:00:00,31.19,31.5,31.15,31.5,241005.0,24.8649,25.112,24.833,25.112,241005.0
2016-12-27 10:30:00,31.49,31.7,31.32,31.46,330832.0,25.1041,25.2715,24.9685,25.0801,330832.0
2016-12-27 11:00:00,31.46,31.46,31.28,31.37,303926.0,25.0801,25.0801,24.9366,25.0084,303926.0
2016-12-27 11:30:00,31.37,31.71,31.35,31.68,458131.0,25.0084,25.2794,24.9924,25.2555,458131.0
2016-12-27 12:00:00,31.68,31.75,31.5,31.61,291553.0,25.2555,25.3113,25.112,25.1997,291553.0
2016-12-27 12:30:00,31.6,31.63,31.47,31.63,187914.0,25.1917,25.2157,25.0881,25.2157,187914.0
2016-12-27 13:00:00,31.62,31.81,31.57,31.6,297112.0,25.2077,25.3592,25.1678,25.1917,297112.0
2016-12-27 13:30:00,31.6,31.94,31.57,31.92,260301.0,25.1917,25.4628,25.1678,25.4469,260301.0
2016-12-27 14:00:00,31.93,32.05,31.84,32.04,269949.0,25.4548,25.5505,25.3831,25.5425,269949.0
2016-12-27 14:30:00,32.04,32.11,32.04,32.08,256536.0,25.5425,25.5983,25.5425,25.5744,256536.0
2016-12-27 15:00:00,32.08,32.08,31.86,31.94,275076.0,25.5744,25.5744,25.399,25.4628,275076.0
2016-12-27 15:30:00,31.95,32.09,31.91,31.96,714640.0,25.4708,25.5824,25.4389,25.4787,714640.0
2016-12-28 09:30:00,32.11,32.61,31.92,31.97,341419.0,25.5983,25.9969,25.4469,25.4867,341419.0
2016-12-28 10:00:00,31.99,32.0,31.67,31.68,409903.0,25.5027,25.5106,25.2475,25.2555,409903.0
2016-12-28 10:30:00,31.7,31.71,31.5,31.57,228983.0,25.2715,25.2794,25.112,25.1678,228983.0
2016-12-28 11:00:00,31.56,31.72,31.52,31.7,203507.0,25.1599,25.2874,25.128,25.2715,203507.0
2016-12-28 11:30:00,31.69,31.75,31.64,31.65,143186.0,25.2635,25.3113,25.2236,25.2316,143186.0
2016-12-28 12:00:00,31.65,31.72,31.45,31.47,220714.0,25.2316,25.2874,25.0722,25.0881,220714.0
2016-12-28 12:30:00,31.46,31.5,31.28,31.4,166890.0,25.0801,25.112,24.9366,25.0323,166890.0
2016-12-28 13:00:00,31.39,31.51,31.32,31.43,126128.0,25.0243,25.12,24.9685,25.0562,126128.0
2016-12-28 13:30:00,31.43,31.56,31.37,31.46,168921.0,25.0562,25.1599,25.0084,25.0801,168921.0
2016-12-28 14:00:00,31.46,31.48,31.36,31.45,137935.0,25.0801,25.0961,25.0004,25.0722,137935.0
2016-12-28 14:30:00,31.45,31.61,31.44,31.52,140084.0,25.0722,25.1997,25.0642,25.128,140084.0
2016-12-28 15:00:00,31.53,31.56,31.42,31.54,149082.0,25.1359,25.1599,25.0482,25.1439,149082.0
2016-12-28 15:30:00,31.55,31.64,31.44,31.63,736643.0,25.1519,25.2236,25.0642,25.2157,736643.0
2016-12-29 09:30:00,31.52,32.04,31.44,31.78,300507.0,25.128,25.5425,25.0642,25.3352,300507.0
2016-12-29 10:00:00,31.75,31.99,31.73,31.91,262871.0,25.3113,25.5027,25.2954,25.4389,262871.0
2016-12-29 10:30:00,31.9,31.97,31.76,31.77,214816.0,25.4309,25.4867,25.3193,25.3273,214816.0
2016-12-29 11:00:00,31.78,31.81,31.54,31.67,293515.0,25.3352,25.3592,25.1439,25.2475,293515.0
2016-12-29 11:30:00,31.66,31.69,31.58,31.61,158926.0,25.2396,25.2635,25.1758,25.1997,158926.0
2016-12-29 12:00:00,31.61,31.69,31.46,31.59,198358.0,25.1997,25.2635,25.0801,25.1838,198358.0
2016-12-29 12:30:00,31.6,31.75,31.57,31.69,117241.0,25.1917,25.3113,25.1678,25.2635,117241.0
2016-12-29 13:00:00,31.7,31.86,31.67,31.84,163099.0,25.2715,25.399,25.2475,25.3831,163099.0
2016-12-29 13:30:00,31.83,31.84,31.67,31.83,145626.0,25.3751,25.3831,25.2475,25.3751,145626.0
2016-12-29 14:00:00,31.83,31.91,31.74,31.76,216655.0,25.3751,25.4389,25.3034,25.3193,216655.0
2016-12-29 14:30:00,31.76,31.88,31.69,31.76,157578.0,25.3193,25.415,25.2635,25.3193,157578.0
2016-12-29 15:00:00,31.76,31.88,31.75,31.85,192072.0,25.3193,25.415,25.3113,25.391,192072.0
2016-12-29 15:30:00,31.84,31.93,31.78,31.91,546218.0,25.3831,25.4548,25.3352,25.4389,546218.0
2016-12-30 09:30:00,31.81,32.17,31.77,31.78,449827.0,25.3592,25.6462,25.3273,25.3352,449827.0
2016-12-30 10:00:00,31.77,31.82,31.54,31.68,260987.0,25.3273,25.3671,25.1439,25.2555,260987.0
2016-12-30 10:30:00,31.69,31.75,31.62,31.7,210788.0,25.2635,25.3113,25.2077,25.2715,210788.0
2016-12-30 11:00:00,31.71,31.72,31.53,31.65,176570.0,25.2794,25.2874,25.1359,25.2316,176570.0
2016-12-30 11:30:00,31.65,31.69,31.5,31.52,317838.0,25.2316,25.2635,25.112,25.128,317838.0
2016-12-30 12:00:00,31.52,31.53,31.23,31.24,232639.0,25.128,25.1359,24.8968,24.9048,232639.0
2016-12-30 12:30:00,31.24,31.27,31.13,31.24,137669.0,24.9048,24.9287,24.8171,24.9048,137669.0
2016-12-30 13:00:00,31.24,31.24,31.08,31.16,116994.0,24.9048,24.9048,24.7772,24.841,116994.0
2016-12-30 13:30:00,31.16,31.32,31.15,31.28,118134.0,24.841,24.9685,24.833,24.9366,118134.0
2016-12-30 14:00:00,31.28,31.35,31.22,31.31,139892.0,24.9366,24.9924,24.8888,24.9606,139892.0
2016-12-30 14:30:00,31.31,31.36,31.19,31.29,162752.0,24.9606,25.0004,24.8649,24.9446,162752.0
2016-12-30 15:00:00,31.3,31.47,31.21,31.44,230098.0,24.9526,25.0881,24.8808,25.0642,230098.0
2016-12-30 15:30:00,31.44,31.52,31.32,31.49,950607.0,25.0642,25.128,24.9685,25.1041,950607.0
2017-01-03 09:30:00,32.02,32.48,31.93,32.35,463043.0,25.5266,25.8933,25.4548,25.7897,463043.0
2017-01-03 10:00:00,32.35,32.59,32.16,32.3,1613481.0,25.7897,25.981,25.6382,25.7498,1613481.0
2017-01-03 10:30:00,32.31,32.49,32.17,32.32,483429.0,25.7578,25.9013,25.6462,25.7657,483429.0
2017-01-03 11:00:00,32.32,32.49,32.11,32.14,709910.0,25.7657,25.9013,25.5983,25.6222,709910.0
2017-01-03 11:30:00,32.14,32.19,31.94,32.17,219444.0,25.6222,25.6621,25.4628,25.6462,219444.0
2017-01-03 12:00:00,32.18,32.21,32.01,32.09,206564.0,25.6541,25.678,25.5186,25.5824,206564.0
2017-01-03 12:30:00,32.09,32.12,31.88,31.92,174262.0,25.5824,25.6063,25.415,25.4469,174262.0
2017-01-03 13:00:00,31.92,31.99,31.89,31.91,109877.0,25.4469,25.5027,25.4229,25.4389,109877.0
2017-01-03 13:30:00,31.92,31.97,31.89,31.92,154336.0,25.4469,25.4867,25.4229,25.4469,154336.0
2017-01-03 14:00:00,31.92,31.96,31.66,31.71,492000.0,25.4469,25.4787,25.2396,25.2794,492000.0
2017-01-03 14:30:00,31.72,31.79,31.69,31.76,129856.0,25.2874,25.3432,25.2635,25.3193,129856.0
2017-01-03 15:00:00,31.77,31.89,31.77,31.87,173286.0,25.3273,25.4229,25.3273,25.407,173286.0
2017-01-03 15:30:00,31.86,31.94,31.79,31.87,1140299.0,25.399,25.4628,25.3432,25.407,1140299.0
2017-01-04 09:30:00,32.11,32.74,32.04,32.65,480331.0,25.5983,26.1006,25.5425,26.0288,480331.0
2017-01-04 10:00:00,32.66,32.96,32.57,32.83,346557.0,26.0368,26.2759,25.965,26.1723,346557.0
2017-01-04 10:30:00,32.8,33.01,32.72,32.81,356348.0,26.1484,26.3158,26.0846,26.1564,356348.0
2017-01-04 11:00:00,32.82,32.85,32.68,32.73,414507.0,26.1643,26.1883,26.0527,26.0926,414507.0
2017-01-04 11:30:00,32.73,32.77,32.56,32.67,431564.0,26.0926,26.1245,25.9571,26.0448,431564.0
2017-01-04 12:00:00,32.68,32.68,32.54,32.55,207132.0,26.0527,26.0527,25.9411,25.9491,207132.0
2017-01-04 12:30:00,32.54,32.78,32.54,32.77,172889.0,25.9411,26.1324,25.9411,26.1245,172889.0
2017-01-04 13:00:00,32.77,32.8,32.65,32.69,178024.0,26.1245,26.1484,26.0288,26.0607,178024.0
2017-01-04 13:30:00,32.69,32.76,32.64,32.72,244630.0,26.0607,26.1165,26.0208,26.0846,244630.0
2017-01-04 14:00:00,32.73,32.77,32.65,32.73,298232.0,26.0926,26.1245,26.0288,26.0926,298232.0
2017-01-04 14:30:00,32.73,32.91,32.7,32.79,439997.0,26.0926,26.2361,26.0687,26.1404,439997.0
2017-01-04 15:00:00,32.78,32.82,32.71,32.74,319409.0,26.1324,26.1643,26.0766,26.1006,319409.0
2017-01-04 15:30:00,32.72,33.04,32.71,33.04,988579.0,26.0846,26.3397,26.0766,26.3397,988579.0
2017-01-05 09:30:00,33.04,33.4,32.75,32.89,630011.0,26.3397,26.6267,26.1085,26.2201,630011.0
2017-01-05 10:00:00,32.89,33.15,32.75,33.05,644540.0,26.2201,26.4274,26.1085,26.3477,644540.0
2017-01-05 10:30:00,33.05,33.05,32.64,32.75,656572.0,26.3477,26.3477,26.0208,26.1085,656572.0
2017-01-05 11:00:00,32.76,32.82,32.47,32.63,387995.0,26.1165,26.1643,25.8853,26.0129,387995.0
2017-01-05 11:30:00,32.65,32.65,32.33,32.34,272879.0,26.0288,26.0288,25.7737,25.7817,272879.0
2017-01-05 12:00:00,32.34,32.75,32.32,32.73,349478.0,25.7817,26.1085,25.7657,26.0926,349478.0
2017-01-05 12:30:00,32.73,32.75,32.6,32.68,177953.0,26.0926,26.1085,25.989,26.0527,177953.0
2017-01-05 13:00:00,32.69,32.81,32.68,32.76,355893.0,26.0607,26.1564,26.0527,26.1165,355893.0
2017-01-05 13:30:00,32.75,32.93,32.74,32.74,319888.0,26.1085,26.252,26.1006,26.1006,319888.0
2017-01-05 14:00:00,32.74,33.13,32.7,33.1,261897.0,26.1006,26.4115,26.0687,26.3876,261897.0
2017-01-05 14:30:00,33.1,33.15,32.99,33.0,280225.0,26.3876,26.4274,26.2999,26.3078,280225.0
2017-01-05 15:00:00,33.0,33.07,32.97,32.98,285745.0,26.3078,26.3636,26.2839,26.2919,285745.0
2017-01-05 15:30:00,32.97,33.06,32.96,33.05,693362.0,26.2839,26.3557,26.2759,26.3477,693362.0
2017-01-06 09:30:00,33.07,33.29,33.02,33.24,284705.0,26.3636,26.539,26.3238,26.4992,284705.0
2017-01-06 10:00:00,33.24,33.44,33.18,33.27,240539.0,26.4992,26.6586,26.4513,26.5231,240539.0
2017-01-06 10:30:00,33.29,33.3,33.11,33.16,185961.0,26.539,26.547,26.3955,26.4354,185961.0
2017-01-06 11:00:00,33.16,33.25,33.14,33.2,134866.0,26.4354,26.5071,26.4194,26.4673,134866.0
2017-01-06 11:30:00,33.21,33.42,33.19,33.36,109750.0,26.4752,26.6427,26.4593,26.5948,109750.0
2017-01-06 12:00:00,33.35,33.37,33.02,33.11,128184.0,26.5869,26.6028,26.3238,26.3955,128184.0
2017-01-06 12:30:00,33.12,33.26,33.03,33.05,89022.0,26.4035,26.5151,26.3318,26.3477,89022.0
2017-01-06 13:00:00,33.06,33.18,33.03,33.1,95553.0,26.3557,26.4513,26.3318,26.3876,95553.0
2017-01-06 13:30:00,33.1,33.15,33.07,33.11,79951.0,26.3876,26.4274,26.3636,26.3955,79951.0
2017-01-06 14:00:00,33.11,33.34,33.11,33.33,147967.0,26.3955,26.5789,26.3955,26.5709,147967.0
2017-01-06 14:30:00,33.33,33.48,33.29,33.48,161491.0,26.5709,26.6905,26.539,26.6905,161491.0
2017-01-06 15:00:00,33.47,33.5,33.36,33.4,200508.0,26.6825,26.7064,26.5948,26.6267,200508.0
2017-01-06 15:30:00,33.4,33.5,33.37,33.46,551405.0,26.6267,26.7064,26.6028,26.6746,551405.0
2017-01-09 09:30:00,33.92,33.92,33.2,33.43,274720.0,27.0413,27.0413,26.4673,26.6506,274720.0
2017-01-09 10:00:00,33.42,33.44,33.09,33.09,268275.0,26.6427,26.6586,26.3796,26.3796,268275.0
2017-01-09 10:30:00,33.09,33.52,33.07,33.48,474216.0,26.3796,26.7224,26.3636,26.6905,474216.0
2017-01-09 11:00:00,33.51,33.86,33.43,33.77,231350.0,26.7144,26.9934,26.6506,26.9217,231350.0
2017-01-09 11:30:00,33.78,33.78,33.54,33.74,202976.0,26.9297,26.9297,26.7383,26.8978,202976.0
2017-01-09 12:00:00,33.74,33.89,33.71,33.89,146253.0,26.8978,27.0173,26.8739,27.0173,146253.0
2017-01-09 12:30:00,33.89,33.95,33.82,33.83,169488.0,27.0173,27.0652,26.9615,26.9695,169488.0
2017-01-09 13:00:00,33.83,33.85,33.71,33.83,185767.0,26.9695,26.9855,26.8739,26.9695,185767.0
2017-01-09 13:30:00,33.83,33.92,33.77,33.89,136599.0,26.9695,27.0413,26.9217,27.0173,136599.0
2017-01-09 14:00:00,33.87,33.87,33.73,33.78,191525.0,27.0014,27.0014,26.8898,26.9297,191525.0
2017-01-09 14:30:00,33.77,33.78,33.59,33.71,160424.0,26.9217,26.9297,26.7782,26.8739,160424.0
2017-01-09 15:00:00,33.71,33.89,33.68,33.84,353628.0,26.8739,27.0173,26.8499,26.9775,353628.0
2017-01-09 15:30:00,33.84,33.86,33.74,33.77,567577.0,26.9775,26.9934,26.8978,26.9217,567577.0
2017-01-10 09:30:00,33.41,33.78,32.9,33.15,958015.0,26.6347,26.9297,26.2281,26.4274,958015.0
2017-01-10 10:00:00,33.14,33.34,32.65,32.75,530929.0,26.4194,26.5789,26.0288,26.1085,530929.0
2017-01-10 10:30:00,32.75,32.87,32.52,32.84,508827.0,26.1085,26.2042,25.9252,26.1803,508827.0
2017-01-10 11:00:00,32.82,33.03,32.71,32.71,347445.0,26.1643,26.3318,26.0766,26.0766,347445.0
2017-01-10 11:30:00,32.72,32.78,32.4,32.4,343769.0,26.0846,26.1324,25.8295,25.8295,343769.0
2017-01-10 12:00:00,32.4,32.7,32.4,32.64,378213.0,25.8295,26.0687,25.8295,26.0208,378213.0
2017-01-10 12:30:00,32.63,32.82,32.6,32.81,253796.0,26.0129,26.1643,25.989,26.1564,253796.0
2017-01-10 13:00:00,32.8,33.05,32.8,33.05,304112.0,26.1484,26.3477,26.1484,26.3477,304112.0
2017-01-10 13:30:00,33.04,33.05,32.75,32.79,337264.0,26.3397,26.3477,26.1085,26.1404,337264.0
2017-01-10 14:00:00,32.79,32.91,32.72,32.8,227689.0,26.1404,26.2361,26.0846,26.1484,227689.0
2017-01-10 14:30:00,32.8,32.92,32.75,32.92,261170.0,26.1484,26.2441,26.1085,26.2441,261170.0
2017-01-10 15:00:00,32.91,32.98,32.88,32.9,348096.0,26.2361,26.2919,26.2122,26.2281,348096.0
2017-01-10 15:30:00,32.9,32.93,32.71,32.73,1083060.0,26.2281,26.252,26.0766,26.0926,1083060.0
2017-01-11 09:30:00,32.87,33.63,32.86,33.53,868645.0,26.2042,26.8101,26.1962,26.7304,868645.0
2017-01-11 10:00:00,33.53,33.62,33.34,33.55,383069.0,26.7304,26.8021,26.5789,26.7463,383069.0
2017-01-11 10:30:00,33.55,33.7,33.26,33.4,447225.0,26.7463,26.8659,26.5151,26.6267,447225.0
2017-01-11 11:00:00,33.41,33.43,33.23,33.29,454648.0,26.6347,26.6506,26.4912,26.539,454648.0
2017-01-11 11:30:00,33.29,33.56,33.2,33.36,430581.0,26.539,26.7543,26.4673,26.5948,430581.0
2017-01-11 12:00:00,33.36,33.51,33.18,33.28,346860.0,26.5948,26.7144,26.4513,26.5311,346860.0
2017-01-11 12:30:00,33.28,33.43,33.05,33.43,319149.0,26.5311,26.6506,26.3477,26.6506,319149.0
2017-01-11 13:00:00,33.41,33.51,33.33,33.45,263218.0,26.6347,26.7144,26.5709,26.6666,263218.0
2017-01-11 13:30:00,33.45,33.9,33.45,33.86,369726.0,26.6666,27.0253,26.6666,26.9934,369726.0
2017-01-11 14:00:00,33.86,33.93,33.75,33.88,261341.0,26.9934,27.0492,26.9057,27.0094,261341.0
2017-01-11 14:30:00,33.88,34.0,33.84,33.97,304170.0,27.0094,27.105,26.9775,27.0811,304170.0
2017-01-11 15:00:00,33.96,34.04,33.87,34.0,445943.0,27.0732,27.1369,27.0014,27.105,445943.0
2017-01-11 15:30:00,33.99,34.24,33.95,34.18,908577.0,27.0971,27.2964,27.0652,27.2485,908577.0
2017-01-12 09:30:00,33.93,34.35,33.78,34.25,489268.0,27.0492,27.3841,26.9297,27.3043,489268.0
2017-01-12 10:00:00,34.24,34.25,33.7,33.8,693539.0,27.2964,27.3043,26.8659,26.9456,693539.0
2017-01-12 10:30:00,33.8,33.84,33.41,33.5,341672.0,26.9456,26.9775,26.6347,26.7064,341672.0
2017-01-12 11:00:00,33.49,33.87,33.45,33.84,500634.0,26.6985,27.0014,26.6666,26.9775,500634.0
2017-01-12 11:30:00,33.83,34.0,33.81,33.92,362522.0,26.9695,27.105,26.9536,27.0413,362522.0
2017-01-12 12:00:00,33.93,34.26,33.81,34.04,397821.0,27.0492,27.3123,26.9536,27.1369,397821.0
2017-01-12 12:30:00,34.04,34.26,34.01,34.2,205662.0,27.1369,27.3123,27.113,27.2645,205662.0
2017-01-12 13:00:00,34.21,34.27,34.11,34.24,211702.0,27.2725,27.3203,27.1927,27.2964,211702.0
2017-01-12 13:30:00,34.24,34.26,34.18,34.24,325237.0,27.2964,27.3123,27.2485,27.2964,325237.0
2017-01-12 14:00:00,34.25,34.35,34.19,34.32,284844.0,27.3043,27.3841,27.2565,27.3601,284844.0
2017-01-12 14:30:00,34.32,34.39,34.24,34.35,232957.0,27.3601,27.416,27.2964,27.3841,232957.0
2017-01-12 15:00:00,34.35,34.39,34.25,34.38,272535.0,27.3841,27.416,27.3043,27.408,272535.0
2017-01-12 15:30:00,34.38,34.57,34.37,34.52,886959.0,27.408,27.5595,27.4,27.5196,886959.0
2017-01-13 09:30:00,34.37,34.65,34.15,34.52,431948.0,27.4,27.6232,27.2246,27.5196,431948.0
2017-01-13 10:00:00,34.54,34.7,34.26,34.26,357646.0,27.5355,27.6631,27.3123,27.3123,357646.0
2017-01-13 10:30:00,34.26,34.31,33.77,33.81,282410.0,27.3123,27.3522,26.9217,26.9536,282410.0
2017-01-13 11:00:00,33.81,33.98,33.75,33.9,231932.0,26.9536,27.0891,26.9057,27.0253,231932.0
2017-01-13 11:30:00,33.92,33.97,33.6,33.62,210900.0,27.0413,27.0811,26.7862,26.8021,210900.0
2017-01-13 12:00:00,33.62,33.67,33.54,33.57,174190.0,26.8021,26.842,26.7383,26.7622,174190.0
2017-01-13 12:30:00,33.57,33.6,33.34,33.51,393379.0,26.7622,26.7862,26.5789,26.7144,393379.0
2017-01-13 13:00:00,33.51,34.08,33.5,33.87,419508.0,26.7144,27.1688,26.7064,27.0014,419508.0
2017-01-13 13:30:00,33.87,33.88,33.72,33.72,97026.0,27.0014,27.0094,26.8818,26.8818,97026.0
2017-01-13 14:00:00,33.73,33.8,33.68,33.78,137165.0,26.8898,26.9456,26.8499,26.9297,137165.0
2017-01-13 14:30:00,33.77,33.89,33.76,33.88,181298.0,26.9217,27.0173,26.9137,27.0094,181298.0
2017-01-13 15:00:00,33.88,33.93,33.77,33.92,236261.0,27.0094,27.0492,26.9217,27.0413,236261.0
2017-01-13 15:30:00,33.91,34.04,33.86,33.98,561163.0,27.0333,27.1369,26.9934,27.0891,561163.0
2017-01-17 09:30:00,34.23,34.26,33.33,33.5,446869.0,27.2884,27.3123,26.5709,26.7064,446869.0
2017-01-17 10:00:00,33.52,33.58,33.27,33.29,254528.0,26.7224,26.7702,26.5231,26.539,254528.0
2017-01-17 10:30:00,33.3,33.3,32.86,32.94,583067.0,26.547,26.547,26.1962,26.26,583067.0
2017-01-17 11:00:00,32.93,33.09,32.89,33.09,402289.0,26.252,26.3796,26.2201,26.3796,402289.0
2017-01-17 11:30:00,33.11,33.24,32.94,33.2,204634.0,26.3955,26.4992,26.26,26.4673,204634.0
2017-01-17 12:00:00,33.19,33.2,32.93,33.12,209474.0,26.4593,26.4673,26.252,26.4035,209474.0
2017-01-17 12:30:00,33.12,33.19,33.06,33.11,115264.0,26.4035,26.4593,26.3557,26.3955,115264.0
2017-01-17 13:00:00,33.12,33.25,33.1,33.19,181452.0,26.4035,26.5071,26.3876,26.4593,181452.0
2017-01-17 13:30:00,33.19,33.28,33.19,33.22,147083.0,26.4593,26.5311,26.4593,26.4832,147083.0
2017-01-17 14:00:00,33.22,33.25,33.08,33.23,373567.0,26.4832,26.5071,26.3716,26.4912,373567.0
2017-01-17 14:30:00,33.23,33.24,33.01,33.06,202274.0,26.4912,26.4992,26.3158,26.3557,202274.0
2017-01-17 15:00:00,33.07,33.1,32.92,32.94,293112.0,26.3636,26.3876,26.2441,26.26,293112.0
2017-01-17 15:30:00,32.93,32.98,32.88,32.89,749682.0,26.252,26.2919,26.2122,26.2201,749682.0
2017-01-18 09:30:00,32.89,32.9,32.39,32.69,479432.0,26.2201,26.2281,25.8215,26.0607,479432.0
2017-01-18 10:00:00,32.7,32.86,32.62,32.73,431631.0,26.0687,26.1962,26.0049,26.0926,431631.0
2017-01-18 10:30:00,32.73,32.89,32.56,32.65,521270.0,26.0926,26.2201,25.9571,26.0288,521270.0
2017-01-18 11:00:00,32.64,32.79,32.63,32.77,202421.0,26.0208,26.1404,26.0129,26.1245,202421.0
2017-01-18 11:30:00,32.78,32.78,32.61,32.62,165746.0,26.1324,26.1324,25.9969,26.0049,165746.0
2017-01-18 12:00:00,32.6,32.73,32.58,32.67,204718.0,25.989,26.0926,25.973,26.0448,204718.0
2017-01-18 12:30:00,32.66,32.68,32.47,32.57,185759.0,26.0368,26.0527,25.8853,25.965,185759.0
2017-01-18 13:00:00,32.56,32.65,32.51,32.52,129779.0,25.9571,26.0288,25.9172,25.9252,129779.0
2017-01-18 13:30:00,32.53,32.53,32.35,32.46,175490.0,25.9331,25.9331,25.7897,25.8773,175490.0
2017-01-18 14:00:00,32.46,32.51,32.4,32.44,206763.0,25.8773,25.9172,25.8295,25.8614,206763.0
2017-01-18 14:30:00,32.45,32.48,32.35,32.48,212675.0,25.8694,25.8933,25.7897,25.8933,212675.0
2017-01-18 15:00:00,32.48,32.55,32.39,32.42,344390.0,25.8933,25.9491,25.8215,25.8455,344390.0
2017-01-18 15:30:00,32.43,32.45,32.29,32.32,982482.0,25.8534,25.8694,25.7418,25.7657,982482.0
2017-01-19 09:30:00,32.58,32.72,32.47,32.55,340565.0,25.973,26.0846,25.8853,25.9491,340565.0
2017-01-19 10:00:00,32.55,32.56,32.25,32.42,371786.0,25.9491,25.9571,25.7099,25.8455,371786.0
2017-01-19 10:30:00,32.43,32.51,32.15,32.2,310225.0,25.8534,25.9172,25.6302,25.6701,310225.0
2017-01-19 11:00:00,32.19,32.33,32.1,32.25,534717.0,25.6621,25.7737,25.5903,25.7099,534717.0
2017-01-19 11:30:00,32.24,32.38,32.12,32.24,233083.0,25.702,25.8136,25.6063,25.702,233083.0
2017-01-19 12:00:00,32.25,32.36,32.22,32.27,272103.0,25.7099,25.7976,25.686,25.7259,272103.0
2017-01-19 12:30:00,32.26,32.41,32.2,32.2,367230.0,25.7179,25.8375,25.6701,25.6701,367230.0
2017-01-19 13:00:00,32.2,32.32,32.2,32.24,171860.0,25.6701,25.7657,25.6701,25.702,171860.0
2017-01-19 13:30:00,32.25,32.25,32.06,32.08,153549.0,25.7099,25.7099,25.5585,25.5744,153549.0
2017-01-19 14:00:00,32.08,32.24,31.99,32.22,384116.0,25.5744,25.702,25.5027,25.686,384116.0
2017-01-19 14:30:00,32.21,32.33,32.15,32.27,243935.0,25.678,25.7737,25.6302,25.7259,243935.0
2017-01-19 15:00:00,32.28,32.38,32.22,32.34,454617.0,25.7338,25.8136,25.686,25.7817,454617.0
2017-01-19 15:30:00,32.34,32.36,32.23,32.28,688184.0,25.7817,25.7976,25.694,25.7338,688184.0
2017-01-20 09:30:00,33.72,34.1,33.04,33.65,1353073.0,26.8818,27.1848,26.3397,26.826,1353073.0
2017-01-20 10:00:00,33.65,34.34,33.62,33.98,831115.0,26.826,27.3761,26.8021,27.0891,831115.0
2017-01-20 10:30:00,34.0,34.33,33.77,34.19,687952.0,27.105,27.3681,26.9217,27.2565,687952.0
2017-01-20 11:00:00,34.18,34.19,33.94,33.95,451606.0,27.2485,27.2565,27.0572,27.0652,451606.0
2017-01-20 11:30:00,33.97,33.98,33.85,33.88,228421.0,27.0811,27.0891,26.9855,27.0094,228421.0
2017-01-20 12:00:00,33.87,33.88,33.5,33.51,361756.0,27.0014,27.0094,26.7064,26.7144,361756.0
2017-01-20 12:30:00,33.51,33.61,33.42,33.51,294837.0,26.7144,26.7941,26.6427,26.7144,294837.0
2017-01-20 13:00:00,33.5,33.9,33.47,33.9,398451.0,26.7064,27.0253,26.6825,27.0253,398451.0
2017-01-20 13:30:00,33.9,33.92,33.61,33.8,341196.0,27.0253,27.0413,26.7941,26.9456,341196.0
2017-01-20 14:00:00,33.8,33.87,33.68,33.75,217883.0,26.9456,27.0014,26.8499,26.9057,217883.0
2017-01-20 14:30:00,33.75,33.86,33.7,33.86,214523.0,26.9057,26.9934,26.8659,26.9934,214523.0
2017-01-20 15:00:00,33.86,34.11,33.81,34.05,579667.0,26.9934,27.1927,26.9536,27.1449,579667.0
2017-01-20 15:30:00,34.05,34.24,34.04,34.2,1156480.0,27.1449,27.2964,27.1369,27.2645,1156480.0
2017-01-23 09:30:00,34.0,34.34,33.92,34.11,1246184.0,27.105,27.3761,27.0413,27.1927,1246184.0
2017-01-23 10:00:00,34.1,34.2,33.96,34.1,509704.0,27.1848,27.2645,27.0732,27.1848,509704.0
2017-01-23 10:30:00,34.09,34.25,33.96,33.99,334438.0,27.1768,27.3043,27.0732,27.0971,334438.0
2017-01-23 11:00:00,33.98,34.06,33.96,34.01,237616.0,27.0891,27.1529,27.0732,27.113,237616.0
2017-01-23 11:30:00,34.01,34.13,33.98,34.13,785118.0,27.113,27.2087,27.0891,27.2087,785118.0
2017-01-23 12:00:00,34.12,34.38,34.11,34.36,292986.0,27.2007,27.408,27.1927,27.392,292986.0
2017-01-23 12:30:00,34.36,34.47,34.28,34.28,136812.0,27.392,27.4797,27.3283,27.3283,136812.0
2017-01-23 13:00:00,34.29,34.33,34.18,34.27,183963.0,27.3362,27.3681,27.2485,27.3203,183963.0
2017-01-23 13:30:00,34.27,34.53,34.25,34.51,232906.0,27.3203,27.5276,27.3043,27.5116,232906.0
2017-01-23 14:00:00,34.51,34.75,34.51,34.72,357840.0,27.5116,27.7029,27.5116,27.679,357840.0
2017-01-23 14:30:00,34.72,34.92,34.66,34.92,331181.0,27.679,27.8385,27.6312,27.8385,331181.0
2017-01-23 15:00:00,34.91,35.07,34.88,35.05,415074.0,27.8305,27.9581,27.8066,27.9421,415074.0
2017-01-23 15:30:00,35.05,35.29,35.05,35.26,1280535.0,27.9421,28.1334,27.9421,28.1095,1280535.0
2017-01-24 09:30:00,35.63,36.5,35.56,36.46,1319895.0,28.4045,29.0981,28.3487,29.0662,1319895.0
2017-01-24 10:00:00,36.48,36.65,36.21,36.53,1084606.0,29.0821,29.2176,28.8669,29.122,1084606.0
2017-01-24 10:30:00,36.52,36.55,36.15,36.42,386541.0,29.114,29.1379,28.819,29.0343,386541.0
2017-01-24 11:00:00,36.41,36.8,36.33,36.63,621664.0,29.0263,29.3372,28.9625,29.2017,621664.0
2017-01-24 11:30:00,36.62,36.64,36.42,36.55,481721.0,29.1937,29.2097,29.0343,29.1379,481721.0
2017-01-24 12:00:00,36.55,36.65,36.42,36.63,330112.0,29.1379,29.2176,29.0343,29.2017,330112.0
2017-01-24 12:30:00,36.62,36.77,36.61,36.66,485865.0,29.1937,29.3133,29.1858,29.2256,485865.0
2017-01-24 13:00:00,36.66,36.86,36.57,36.68,734553.0,29.2256,29.3851,29.1539,29.2416,734553.0
2017-01-24 13:30:00,36.67,36.8,36.54,36.6,412900.0,29.2336,29.3372,29.1299,29.1778,412900.0
2017-01-24 14:00:00,36.6,37.09,36.57,36.81,1272727.0,29.1778,29.5684,29.1539,29.3452,1272727.0
2017-01-24 14:30:00,36.82,37.13,36.79,37.02,570054.0,29.3532,29.6003,29.3293,29.5126,570054.0
2017-01-24 15:00:00,37.02,37.03,36.76,36.81,446760.0,29.5126,29.5206,29.3053,29.3452,446760.0
2017-01-24 15:30:00,36.82,36.99,36.78,36.84,1192256.0,29.3532,29.4887,29.3213,29.3691,1192256.0
2017-01-25 09:30:00,36.99,37.13,36.7,37.06,427487.0,29.4887,29.6003,29.2575,29.5445,427487.0
2017-01-25 10:00:00,37.04,37.17,36.84,37.1,307559.0,29.5286,29.6322,29.3691,29.5764,307559.0
2017-01-25 10:30:00,37.11,37.13,36.5,36.53,370046.0,29.5844,29.6003,29.0981,29.122,370046.0
2017-01-25 11:00:00,36.54,36.55,36.26,36.36,292000.0,29.1299,29.1379,28.9067,28.9865,292000.0
2017-01-25 11:30:00,36.35,36.49,36.06,36.09,275097.0,28.9785,29.0901,28.7473,28.7712,275097.0
2017-01-25 12:00:00,36.1,36.32,36.02,36.22,235200.0,28.7792,28.9546,28.7154,28.8748,235200.0
2017-01-25 12:30:00,36.22,36.4,36.17,36.33,147039.0,28.8748,29.0183,28.835,28.9625,147039.0
2017-01-25 13:00:00,36.33,36.36,36.14,36.17,236415.0,28.9625,28.9865,28.8111,28.835,236415.0
2017-01-25 13:30:00,36.17,36.28,36.12,36.24,388968.0,28.835,28.9227,28.7951,28.8908,388968.0
2017-01-25 14:00:00,36.25,36.47,36.23,36.4,478290.0,28.8988,29.0741,28.8828,29.0183,478290.0
2017-01-25 14:30:00,36.41,36.52,36.36,36.43,203757.0,29.0263,29.114,28.9865,29.0423,203757.0
2017-01-25 15:00:00,36.43,36.59,36.42,36.53,407707.0,29.0423,29.1698,29.0343,29.122,407707.0
2017-01-25 15:30:00,36.52,36.65,36.47,36.55,612379.0,29.114,29.2176,29.0741,29.1379,612379.0
2017-01-26 09:30:00,34.81,36.48,34.5,35.93,1545820.0,27.7508,29.0821,27.5036,28.6437,1545820.0
2017-01-26 10:00:00,35.92,36.1,35.81,35.95,494667.0,28.6357,28.7792,28.548,28.6596,494667.0
2017-01-26 10:30:00,35.94,36.22,35.79,35.83,547914.0,28.6516,28.8748,28.532,28.5639,547914.0
2017-01-26 11:00:00,35.84,35.99,35.5,35.94,382519.0,28.5719,28.6915,28.3009,28.6516,382519.0
2017-01-26 11:30:00,35.94,35.97,35.75,35.8,219158.0,28.6516,28.6755,28.5002,28.54,219158.0
2017-01-26 12:00:00,35.78,35.83,35.68,35.68,182591.0,28.5241,28.5639,28.4444,28.4444,182591.0
2017-01-26 12:30:00,35.68,35.74,35.53,35.7,306189.0,28.4444,28.4922,28.3248,28.4603,306189.0
2017-01-26 13:00:00,35.7,35.8,35.64,35.73,300438.0,28.4603,28.54,28.4125,28.4842,300438.0
2017-01-26 13:30:00,35.74,35.8,35.72,35.76,271772.0,28.4922,28.54,28.4762,28.5081,271772.0
2017-01-26 14:00:00,35.76,35.87,35.69,35.85,265187.0,28.5081,28.5958,28.4523,28.5799,265187.0
2017-01-26 14:30:00,35.86,36.14,35.82,36.08,195728.0,28.5878,28.8111,28.556,28.7632,195728.0
2017-01-26 15:00:00,36.07,36.11,35.97,36.02,166573.0,28.7553,28.7871,28.6755,28.7154,166573.0
2017-01-26 15:30:00,36.02,36.21,35.96,36.21,652127.0,28.7154,28.8669,28.6676,28.8669,652127.0
2017-01-27 09:30:00,36.47,36.8,35.97,36.11,682936.0,29.0741,29.3372,28.6755,28.7871,682936.0
2017-01-27 10:00:00,36.11,36.29,35.95,35.98,369149.0,28.7871,28.9306,28.6596,28.6835,369149.0
2017-01-27 10:30:00,35.97,36.18,35.81,35.85,288285.0,28.6755,28.843,28.548,28.5799,288285.0
2017-01-27 11:00:00,35.85,36.03,35.79,35.96,209595.0,28.5799,28.7234,28.532,28.6676,209595.0
2017-01-27 11:30:00,35.96,36.05,35.9,36.0,240737.0,28.6676,28.7393,28.6197,28.6995,240737.0
2017-01-27 12:00:00,36.01,36.01,35.82,35.82,351093.0,28.7074,28.7074,28.556,28.556,351093.0
2017-01-27 12:30:00,35.83,35.95,35.82,35.91,203647.0,28.5639,28.6596,28.556,28.6277,203647.0
2017-01-27 13:00:00,35.91,36.01,35.86,35.99,101876.0,28.6277,28.7074,28.5878,28.6915,101876.0
2017-01-27 13:30:00,36.0,36.27,35.93,36.21,160203.0,28.6995,28.9147,28.6437,28.8669,160203.0
2017-01-27 14:00:00,36.22,36.31,36.16,36.28,142958.0,28.8748,28.9466,28.827,28.9227,142958.0
2017-01-27 14:30:00,36.28,36.37,36.27,36.32,193352.0,28.9227,28.9944,28.9147,28.9546,193352.0
2017-01-27 15:00:00,36.32,36.44,36.3,36.44,215576.0,28.9546,29.0502,28.9386,29.0502,215576.0
2017-01-27 15:30:00,36.44,36.53,36.41,36.5,655515.0,29.0502,29.122,29.0263,29.0981,655515.0
2017-01-30 09:30:00,36.28,36.28,35.45,35.58,593674.0,28.9227,28.9227,28.261,28.3646,593674.0
2017-01-30 10:00:00,35.58,35.58,35.15,35.23,652123.0,28.3646,28.3646,28.0218,28.0856,652123.0
2017-01-30 10:30:00,35.23,35.47,35.12,35.16,251400.0,28.0856,28.2769,27.9979,28.0298,251400.0
2017-01-30 11:00:00,35.17,35.45,35.15,35.37,220023.0,28.0378,28.261,28.0218,28.1972,220023.0
2017-01-30 11:30:00,35.37,35.6,35.36,35.43,146834.0,28.1972,28.3806,28.1892,28.245,146834.0
2017-01-30 12:00:00,35.43,35.5,35.35,35.4,199843.0,28.245,28.3009,28.1813,28.2211,199843.0
2017-01-30 12:30:00,35.41,35.55,35.3,35.5,116899.0,28.2291,28.3407,28.1414,28.3009,116899.0
2017-01-30 13:00:00,35.48,35.52,35.31,35.34,98327.0,28.2849,28.3168,28.1494,28.1733,98327.0
2017-01-30 13:30:00,35.35,35.4,35.29,35.37,99509.0,28.1813,28.2211,28.1334,28.1972,99509.0
2017-01-30 14:00:00,35.38,35.52,35.36,35.43,167474.0,28.2052,28.3168,28.1892,28.245,167474.0
2017-01-30 14:30:00,35.43,35.44,35.36,35.42,300664.0,28.245,28.253,28.1892,28.2371,300664.0
2017-01-30 15:00:00,35.41,35.42,35.28,35.32,165506.0,28.2291,28.2371,28.1255,28.1574,165506.0
2017-01-30 15:30:00,35.32,35.46,35.31,35.4,571124.0,28.1574,28.269,28.1494,28.2211,571124.0
2017-01-31 09:30:00,35.74,36.1,35.16,35.53,391479.0,28.4922,28.7792,28.0298,28.3248,391479.0
2017-01-31 10:00:00,35.54,35.58,35.38,35.5,272702.0,28.3327,28.3646,28.2052,28.3009,272702.0
2017-01-31 10:30:00,35.52,35.72,35.42,35.43,294312.0,28.3168,28.4762,28.2371,28.245,294312.0
2017-01-31 11:00:00,35.43,35.51,35.24,35.24,143347.0,28.245,28.3088,28.0936,28.0936,143347.0
2017-01-31 11:30:00,35.24,35.62,35.24,35.48,152130.0,28.0936,28.3965,28.0936,28.2849,152130.0
2017-01-31 12:00:00,35.48,35.63,35.44,35.5,231085.0,28.2849,28.4045,28.253,28.3009,231085.0
2017-01-31 12:30:00,35.51,35.59,35.43,35.44,138003.0,28.3088,28.3726,28.245,28.253,138003.0
2017-01-31 13:00:00,35.43,35.53,35.36,35.49,138604.0,28.245,28.3248,28.1892,28.2929,138604.0
2017-01-31 13:30:00,35.5,35.54,35.37,35.46,107703.0,28.3009,28.3327,28.1972,28.269,107703.0
2017-01-31 14:00:00,35.46,35.53,35.32,35.37,286504.0,28.269,28.3248,28.1574,28.1972,286504.0
2017-01-31 14:30:00,35.36,35.36,35.22,35.23,232219.0,28.1892,28.1892,28.0776,28.0856,232219.0
2017-01-31 15:00:00,35.23,35.4,35.22,35.23,512958.0,28.0856,28.2211,28.0776,28.0856,512958.0
2017-01-31 15:30:00,35.22,35.32,35.22,35.3,727604.0,28.0776,28.1574,28.0776,28.1414,727604.0
2017-02-01 09:30:00,35.34,36.26,35.34,35.57,374299.0,28.1733,28.9067,28.1733,28.3567,374299.0
2017-02-01 10:00:00,35.57,35.62,35.26,35.32,314898.0,28.3567,28.3965,28.1095,28.1574,314898.0
2017-02-01 10:30:00,35.32,35.57,35.27,35.44,626682.0,28.1574,28.3567,28.1175,28.253,626682.0
2017-02-01 11:00:00,35.45,35.78,35.43,35.75,212810.0,28.261,28.5241,28.245,28.5002,212810.0
2017-02-01 11:30:00,35.75,36.17,35.69,36.11,445294.0,28.5002,28.835,28.4523,28.7871,445294.0
2017-02-01 12:00:00,36.1,36.17,35.92,35.99,182890.0,28.7792,28.835,28.6357,28.6915,182890.0
2017-02-01 12:30:00,35.98,36.15,35.94,36.12,122463.0,28.6835,28.819,28.6516,28.7951,122463.0
2017-02-01 13:00:00,36.13,36.23,36.08,36.14,115892.0,28.8031,28.8828,28.7632,28.8111,115892.0
2017-02-01 13:30:00,36.13,36.14,36.0,36.09,158366.0,28.8031,28.8111,28.6995,28.7712,158366.0
2017-02-01 14:00:00,36.08,36.39,36.03,36.36,256352.0,28.7632,29.0104,28.7234,28.9865,256352.0
2017-02-01 14:30:00,36.35,36.44,36.24,36.44,397478.0,28.9785,29.0502,28.8908,29.0502,397478.0
2017-02-01 15:00:00,36.44,36.55,36.43,36.52,262004.0,29.0502,29.1379,29.0423,29.114,262004.0
2017-02-01 15:30:00,36.51,36.69,36.49,36.62,619655.0,29.106,29.2495,29.0901,29.1937,619655.0
2017-02-02 09:30:00,36.41,36.41,35.54,35.55,804739.0,29.0263,29.0263,28.3327,28.3407,804739.0
2017-02-02 10:00:00,35.56,35.56,35.31,35.53,314208.0,28.3487,28.3487,28.1494,28.3248,314208.0
2017-02-02 10:30:00,35.54,35.94,35.52,35.94,311662.0,28.3327,28.6516,28.3168,28.6516,311662.0
2017-02-02 11:00:00,35.93,35.95,35.54,35.67,263489.0,28.6437,28.6596,28.3327,28.4364,263489.0
2017-02-02 11:30:00,35.65,35.65,35.39,35.4,216761.0,28.4204,28.4204,28.2132,28.2211,216761.0
2017-02-02 12:00:00,35.39,35.61,35.37,35.55,163455.0,28.2132,28.3885,28.1972,28.3407,163455.0
2017-02-02 12:30:00,35.55,35.64,35.53,35.53,86644.0,28.3407,28.4125,28.3248,28.3248,86644.0
2017-02-02 13:00:00,35.53,35.64,35.53,35.59,145637.0,28.3248,28.4125,28.3248,28.3726,145637.0
2017-02-02 13:30:00,35.58,35.74,35.58,35.68,120165.0,28.3646,28.4922,28.3646,28.4444,120165.0
2017-02-02 14:00:00,35.68,35.73,35.44,35.45,173944.0,28.4444,28.4842,28.253,28.261,173944.0
2017-02-02 14:30:00,35.45,35.54,35.42,35.48,146131.0,28.261,28.3327,28.2371,28.2849,146131.0
2017-02-02 15:00:00,35.48,35.61,35.45,35.56,217074.0,28.2849,28.3885,28.261,28.3487,217074.0
2017-02-02 15:30:00,35.57,35.66,35.55,35.64,499098.0,28.3567,28.4284,28.3407,28.4125,499098.0
2017-02-03 09:30:00,35.79,36.14,35.62,35.64,256354.0,28.532,28.8111,28.3965,28.4125,256354.0
2017-02-03 10:00:00,35.64,35.86,35.62,35.68,332903.0,28.4125,28.5878,28.3965,28.4444,332903.0
2017-02-03 10:30:00,35.67,35.95,35.62,35.89,230441.0,28.4364,28.6596,28.3965,28.6118,230441.0
2017-02-03 11:00:00,35.9,36.0,35.79,35.81,134795.0,28.6197,28.6995,28.532,28.548,134795.0
2017-02-03 11:30:00,35.81,35.81,35.54,35.78,233162.0,28.548,28.548,28.3327,28.5241,233162.0
2017-02-03 12:00:00,35.79,35.84,35.7,35.71,165868.0,28.532,28.5719,28.4603,28.4683,165868.0
2017-02-03 12:30:00,35.71,35.74,35.54,35.71,129069.0,28.4683,28.4922,28.3327,28.4683,129069.0
2017-02-03 13:00:00,35.73,35.8,35.64,35.72,135570.0,28.4842,28.54,28.4125,28.4762,135570.0
2017-02-03 13:30:00,35.72,35.74,35.65,35.7,118343.0,28.4762,28.4922,28.4204,28.4603,118343.0
2017-02-03 14:00:00,35.71,35.82,35.71,35.75,96141.0,28.4683,28.556,28.4683,28.5002,96141.0
2017-02-03 14:30:00,35.76,35.83,35.68,35.75,134110.0,28.5081,28.5639,28.4444,28.5002,134110.0
2017-02-03 15:00:00,35.76,35.81,35.74,35.78,202905.0,28.5081,28.548,28.4922,28.5241,202905.0
2017-02-03 15:30:00,35.78,35.79,35.67,35.68,338842.0,28.5241,28.532,28.4364,28.4444,338842.0
2017-02-06 09:30:00,35.7,35.76,34.91,34.91,418404.0,28.4603,28.5081,27.8305,27.8305,418404.0
2017-02-06 10:00:00,34.93,35.34,34.77,35.19,402515.0,27.8464,28.1733,27.7189,28.0537,402515.0
2017-02-06 10:30:00,35.18,35.3,34.97,35.23,407795.0,28.0457,28.1414,27.8783,28.0856,407795.0
2017-02-06 11:00:00,35.23,35.57,35.1,35.5,186257.0,28.0856,28.3567,27.982,28.3009,186257.0
2017-02-06 11:30:00,35.49,35.52,35.35,35.43,146582.0,28.2929,28.3168,28.1813,28.245,146582.0
2017-02-06 12:00:00,35.43,35.57,35.37,35.55,227744.0,28.245,28.3567,28.1972,28.3407,227744.0
2017-02-06 12:30:00,35.55,35.58,35.28,35.28,131134.0,28.3407,28.3646,28.1255,28.1255,131134.0
2017-02-06 13:00:00,35.29,35.37,35.23,35.27,107579.0,28.1334,28.1972,28.0856,28.1175,107579.0
2017-02-06 13:30:00,35.27,35.33,35.14,35.32,387204.0,28.1175,28.1653,28.0139,28.1574,387204.0
2017-02-06 14:00:00,35.32,35.39,35.17,35.19,174999.0,28.1574,28.2132,28.0378,28.0537,174999.0
2017-02-06 14:30:00,35.19,35.4,35.18,35.38,170247.0,28.0537,28.2211,28.0457,28.2052,170247.0
2017-02-06 15:00:00,35.38,35.44,35.28,35.41,140939.0,28.2052,28.253,28.1255,28.2291,140939.0
2017-02-06 15:30:00,35.4,35.48,35.35,35.48,526045.0,28.2211,28.2849,28.1813,28.2849,526045.0
2017-02-07 09:30:00,35.05,35.36,34.53,34.82,646260.0,27.9421,28.1892,27.5276,27.7588,646260.0
2017-02-07 10:00:00,34.84,35.04,34.35,35.01,683599.0,27.7747,27.9341,27.3841,27.9102,683599.0
2017-02-07 10:30:00,35.01,35.56,34.99,35.27,558664.0,27.9102,28.3487,27.8943,28.1175,558664.0
2017-02-07 11:00:00,35.26,35.29,35.08,35.12,283122.0,28.1095,28.1334,27.966,27.9979,283122.0
2017-02-07 11:30:00,35.12,35.21,35.05,35.08,149516.0,27.9979,28.0697,27.9421,27.966,149516.0
2017-02-07 12:00:00,35.08,35.08,34.88,34.97,245302.0,27.966,27.966,27.8066,27.8783,245302.0
2017-02-07 12:30:00,34.96,35.0,34.69,34.72,109711.0,27.8704,27.9022,27.6551,27.679,109711.0
2017-02-07 13:00:00,34.71,34.98,34.7,34.98,117685.0,27.6711,27.8863,27.6631,27.8863,117685.0
2017-02-07 13:30:00,34.98,35.12,34.96,34.98,201741.0,27.8863,27.9979,27.8704,27.8863,201741.0
2017-02-07 14:00:00,34.98,35.0,34.82,34.88,158630.0,27.8863,27.9022,27.7588,27.8066,158630.0
2017-02-07 14:30:00,34.89,35.05,34.86,35.01,235765.0,27.8146,27.9421,27.7906,27.9102,235765.0
2017-02-07 15:00:00,35.02,35.08,34.96,35.0,217247.0,27.9182,27.966,27.8704,27.9022,217247.0
2017-02-07 15:30:00,34.99,35.02,34.84,34.89,652820.0,27.8943,27.9182,27.7747,27.8146,652820.0
2017-02-08 09:30:00,34.9,34.91,34.41,34.59,407995.0,27.8225,27.8305,27.4319,27.5754,407995.0
2017-02-08 10:00:00,34.6,35.08,34.56,35.02,469595.0,27.5834,27.966,27.5515,27.9182,469595.0
2017-02-08 10:30:00,35.02,35.17,34.76,34.94,272487.0,27.9182,28.0378,27.7109,27.8544,272487.0
2017-02-08 11:00:00,34.96,35.09,34.93,34.93,235494.0,27.8704,27.974,27.8464,27.8464,235494.0
2017-02-08 11:30:00,34.92,34.97,34.71,34.75,107300.0,27.8385,27.8783,27.6711,27.7029,107300.0
2017-02-08 12:00:00,34.76,34.94,34.75,34.93,87455.0,27.7109,27.8544,27.7029,27.8464,87455.0
2017-02-08 12:30:00,34.94,34.99,34.88,34.98,69726.0,27.8544,27.8943,27.8066,27.8863,69726.0
2017-02-08 13:00:00,34.97,35.06,34.95,34.97,98957.0,27.8783,27.9501,27.8624,27.8783,98957.0
2017-02-08 13:30:00,34.98,35.02,34.87,34.99,105526.0,27.8863,27.9182,27.7986,27.8943,105526.0
2017-02-08 14:00:00,34.99,35.02,34.88,34.9,154370.0,27.8943,27.9182,27.8066,27.8225,154370.0
2017-02-08 14:30:00,34.9,35.01,34.9,34.95,129053.0,27.8225,27.9102,27.8225,27.8624,129053.0
2017-02-08 15:00:00,34.95,34.95,34.86,34.91,128044.0,27.8624,27.8624,27.7906,27.8305,128044.0
2017-02-08 15:30:00,34.91,34.99,34.88,34.94,386078.0,27.8305,27.8943,27.8066,27.8544,386078.0
2017-02-09 09:30:00,34.9,35.01,34.58,34.65,376928.0,27.8225,27.9102,27.5674,27.6232,376928.0
2017-02-09 10:00:00,34.68,34.79,34.53,34.78,268530.0,27.6471,27.7348,27.5276,27.7269,268530.0
2017-02-09 10:30:00,34.77,35.01,34.77,34.98,243102.0,27.7189,27.9102,27.7189,27.8863,243102.0
2017-02-09 11:00:00,34.99,34.99,34.71,34.72,297260.0,27.8943,27.8943,27.6711,27.679,297260.0
2017-02-09 11:30:00,34.72,34.74,34.64,34.72,126272.0,27.679,27.695,27.6153,27.679,126272.0
2017-02-09 12:00:00,34.72,34.81,34.68,34.69,85758.0,27.679,27.7508,27.6471,27.6551,85758.0
2017-02-09 12:30:00,34.7,34.89,34.66,34.82,111840.0,27.6631,27.8146,27.6312,27.7588,111840.0
2017-02-09 13:00:00,34.84,34.89,34.77,34.8,103782.0,27.7747,27.8146,27.7189,27.7428,103782.0
2017-02-09 13:30:00,34.8,34.81,34.61,34.63,116000.0,27.7428,27.7508,27.5913,27.6073,116000.0
2017-02-09 14:00:00,34.64,34.68,34.58,34.58,107357.0,27.6153,27.6471,27.5674,27.5674,107357.0
2017-02-09 14:30:00,34.58,34.61,34.47,34.55,197662.0,27.5674,27.5913,27.4797,27.5435,197662.0
2017-02-09 15:00:00,34.56,34.58,34.45,34.47,186201.0,27.5515,27.5674,27.4638,27.4797,186201.0
2017-02-09 15:30:00,34.47,34.56,34.47,34.49,540973.0,27.4797,27.5515,27.4797,27.4957,540973.0
2017-02-10 09:30:00,34.75,35.14,34.58,34.81,194102.0,27.7029,28.0139,27.5674,27.7508,194102.0
2017-02-10 10:00:00,34.82,34.84,34.63,34.68,213194.0,27.7588,27.7747,27.6073,27.6471,213194.0
2017-02-10 10:30:00,34.7,34.94,34.7,34.91,232750.0,27.6631,27.8544,27.6631,27.8305,232750.0
2017-02-10 11:00:00,34.92,35.03,34.81,34.97,236698.0,27.8385,27.9262,27.7508,27.8783,236698.0
2017-02-10 11:30:00,34.96,35.16,34.94,35.15,321117.0,27.8704,28.0298,27.8544,28.0218,321117.0
2017-02-10 12:00:00,35.16,35.4,35.13,35.35,189954.0,28.0298,28.2211,28.0059,28.1813,189954.0
2017-02-10 12:30:00,35.35,35.5,35.25,35.47,158125.0,28.1813,28.3009,28.1016,28.2769,158125.0
2017-02-10 13:00:00,35.48,35.71,35.44,35.7,247005.0,28.2849,28.4683,28.253,28.4603,247005.0
2017-02-10 13:30:00,35.7,35.84,35.56,35.64,281545.0,28.4603,28.5719,28.3487,28.4125,281545.0
2017-02-10 14:00:00,35.65,35.75,35.59,35.65,268548.0,28.4204,28.5002,28.3726,28.4204,268548.0
2017-02-10 14:30:00,35.66,35.7,35.58,35.66,201818.0,28.4284,28.4603,28.3646,28.4284,201818.0
2017-02-10 15:00:00,35.66,35.9,35.66,35.85,272410.0,28.4284,28.6197,28.4284,28.5799,272410.0
2017-02-10 15:30:00,35.86,35.9,35.75,35.83,796134.0,28.5878,28.6197,28.5002,28.5639,796134.0
2017-02-13 09:30:00,36.08,37.1,36.02,36.68,1204578.0,28.7632,29.5764,28.7154,29.2416,1204578.0
2017-02-13 10:00:00,36.68,36.74,36.54,36.62,389083.0,29.2416,29.2894,29.1299,29.1937,389083.0
2017-02-13 10:30:00,36.62,36.69,36.51,36.67,514575.0,29.1937,29.2495,29.106,29.2336,514575.0
2017-02-13 11:00:00,36.67,36.82,36.62,36.81,250390.0,29.2336,29.3532,29.1937,29.3452,250390.0
2017-02-13 11:30:00,36.82,36.98,36.69,36.72,322472.0,29.3532,29.4807,29.2495,29.2734,322472.0
2017-02-13 12:00:00,36.71,36.87,36.69,36.86,237908.0,29.2655,29.393,29.2495,29.3851,237908.0
2017-02-13 12:30:00,36.85,37.05,36.85,36.99,558847.0,29.3771,29.5365,29.3771,29.4887,558847.0
2017-02-13 13:00:00,37.0,37.01,36.88,36.94,228590.0,29.4967,29.5046,29.401,29.4488,228590.0
2017-02-13 13:30:00,36.93,36.95,36.84,36.84,229784.0,29.4409,29.4568,29.3691,29.3691,229784.0
2017-02-13 14:00:00,36.84,36.92,36.77,36.89,263191.0,29.3691,29.4329,29.3133,29.409,263191.0
2017-02-13 14:30:00,36.9,36.97,36.78,36.9,347731.0,29.4169,29.4727,29.3213,29.4169,347731.0
2017-02-13 15:00:00,36.9,37.0,36.78,36.83,589815.0,29.4169,29.4967,29.3213,29.3611,589815.0
2017-02-13 15:30:00,36.84,36.85,36.67,36.72,781993.0,29.3691,29.3771,29.2336,29.2734,781993.0
2017-02-14 09:30:00,36.46,36.57,35.78,36.39,999714.0,29.0662,29.1539,28.5241,29.0104,999714.0
2017-02-14 10:00:00,36.37,36.52,36.26,36.33,490512.0,28.9944,29.114,28.9067,28.9625,490512.0
2017-02-14 10:30:00,36.33,36.35,36.15,36.28,413432.0,28.9625,28.9785,28.819,28.9227,413432.0
2017-02-14 11:00:00,36.29,36.31,36.14,36.16,364036.0,28.9306,28.9466,28.8111,28.827,364036.0
2017-02-14 11:30:00,36.16,36.18,35.85,35.91,881310.0,28.827,28.843,28.5799,28.6277,881310.0
2017-02-14 12:00:00,35.9,35.94,35.78,35.83,245070.0,28.6197,28.6516,28.5241,28.5639,245070.0
2017-02-14 12:30:00,35.82,36.11,35.8,36.1,291177.0,28.556,28.7871,28.54,28.7792,291177.0
2017-02-14 13:00:00,36.1,36.37,36.09,36.35,291881.0,28.7792,28.9944,28.7712,28.9785,291881.0
2017-02-14 13:30:00,36.35,36.49,36.32,36.38,185186.0,28.9785,29.0901,28.9546,29.0024,185186.0
2017-02-14 14:00:00,36.38,36.38,36.22,36.28,197035.0,29.0024,29.0024,28.8748,28.9227,197035.0
2017-02-14 14:30:00,36.29,36.29,36.1,36.13,162055.0,28.9306,28.9306,28.7792,28.8031,162055.0
2017-02-14 15:00:00,36.12,36.3,36.11,36.29,231822.0,28.7951,28.9386,28.7871,28.9306,231822.0
2017-02-14 15:30:00,36.3,36.33,36.17,36.32,483785.0,28.9386,28.9625,28.835,28.9546,483785.0
2017-02-15 09:30:00,36.2,36.26,35.29,35.41,646290.0,29.1099,29.1582,28.3781,28.4746,646290.0
2017-02-15 10:00:00,35.4,35.57,34.7,34.8,1060219.0,28.4666,28.6033,27.9037,27.9841,1060219.0
2017-02-15 10:30:00,34.82,35.1,34.8,35.08,586127.0,28.0002,28.2254,27.9841,28.2093,586127.0
2017-02-15 11:00:00,35.07,35.1,34.92,34.97,321709.0,28.2012,28.2254,28.0806,28.1208,321709.0
2017-02-15 11:30:00,34.98,35.0,34.76,34.79,381432.0,28.1289,28.1449,27.952,27.9761,381432.0
2017-02-15 12:00:00,34.79,34.81,34.55,34.6,865442.0,27.9761,27.9922,27.7831,27.8233,865442.0
2017-02-15 12:30:00,34.59,34.86,34.36,34.78,1011679.0,27.8152,28.0324,27.6303,27.968,1011679.0
2017-02-15 13:00:00,34.78,34.8,34.32,34.53,527038.0,27.968,27.9841,27.5981,27.767,527038.0
2017-02-15 13:30:00,34.53,34.75,34.52,34.74,367199.0,27.767,27.9439,27.759,27.9359,367199.0
2017-02-15 14:00:00,34.75,34.84,34.62,34.69,434791.0,27.9439,28.0163,27.8394,27.8957,434791.0
2017-02-15 14:30:00,34.69,34.7,34.51,34.56,405787.0,27.8957,27.9037,27.7509,27.7911,405787.0
2017-02-15 15:00:00,34.56,34.65,34.47,34.48,584934.0,27.7911,27.8635,27.7188,27.7268,584934.0
2017-02-15 15:30:00,34.47,34.61,34.41,34.48,1166614.0,27.7188,27.8313,27.6705,27.7268,1166614.0
2017-02-16 09:30:00,33.68,35.71,33.38,34.89,2687959.0,27.0835,28.7159,26.8422,28.0565,2687959.0
2017-02-16 10:00:00,34.89,35.1,34.5,34.53,943404.0,28.0565,28.2254,27.7429,27.767,943404.0
2017-02-16 10:30:00,34.53,34.59,33.83,34.38,779334.0,27.767,27.8152,27.2041,27.6464,779334.0
2017-02-16 11:00:00,34.4,34.86,34.11,34.43,516080.0,27.6625,28.0324,27.4293,27.6866,516080.0
2017-02-16 11:30:00,34.45,34.63,34.42,34.6,289044.0,27.7027,27.8474,27.6785,27.8233,289044.0
2017-02-16 12:00:00,34.59,34.63,34.38,34.47,366177.0,27.8152,27.8474,27.6464,27.7188,366177.0
2017-02-16 12:30:00,34.47,34.54,34.06,34.21,683812.0,27.7188,27.775,27.3891,27.5097,683812.0
2017-02-16 13:00:00,34.2,34.28,34.07,34.08,174527.0,27.5016,27.566,27.3971,27.4051,174527.0
2017-02-16 13:30:00,34.08,34.25,34.07,34.23,118242.0,27.4051,27.5418,27.3971,27.5258,118242.0
2017-02-16 14:00:00,34.23,34.25,33.74,33.75,425239.0,27.5258,27.5418,27.1317,27.1398,425239.0
2017-02-16 14:30:00,33.74,33.94,33.69,33.7,909346.0,27.1317,27.2926,27.0915,27.0996,909346.0
2017-02-16 15:00:00,33.69,33.71,33.49,33.53,621524.0,27.0915,27.1076,26.9307,26.9629,621524.0
2017-02-16 15:30:00,33.52,33.62,33.48,33.52,1346502.0,26.9548,27.0352,26.9227,26.9548,1346502.0
2017-02-17 09:30:00,33.51,34.14,33.31,33.64,1287983.0,26.9468,27.4534,26.7859,27.0513,1287983.0
2017-02-17 10:00:00,33.63,33.73,33.62,33.69,463562.0,27.0433,27.1237,27.0352,27.0915,463562.0
2017-02-17 10:30:00,33.69,33.71,33.32,33.59,589363.0,27.0915,27.1076,26.794,27.0111,589363.0
2017-02-17 11:00:00,33.59,33.9,33.58,33.86,343975.0,27.0111,27.2604,27.0031,27.2282,343975.0
2017-02-17 11:30:00,33.85,34.0,33.73,33.85,229363.0,27.2202,27.3408,27.1237,27.2202,229363.0
2017-02-17 12:00:00,33.85,33.96,33.8,33.91,200628.0,27.2202,27.3086,27.18,27.2684,200628.0
2017-02-17 12:30:00,33.9,33.92,33.69,33.69,232183.0,27.2604,27.2765,27.0915,27.0915,232183.0
2017-02-17 13:00:00,33.69,33.7,33.55,33.61,131063.0,27.0915,27.0996,26.9789,27.0272,131063.0
2017-02-17 13:30:00,33.61,33.61,33.44,33.48,174664.0,27.0272,27.0272,26.8905,26.9227,174664.0
2017-02-17 14:00:00,33.48,33.58,33.42,33.44,170356.0,26.9227,27.0031,26.8744,26.8905,170356.0
2017-02-17 14:30:00,33.44,33.78,33.44,33.73,212797.0,26.8905,27.1639,26.8905,27.1237,212797.0
2017-02-17 15:00:00,33.73,33.77,33.65,33.71,225897.0,27.1237,27.1559,27.0594,27.1076,225897.0
2017-02-17 15:30:00,33.7,34.15,33.69,34.11,1120360.0,27.0996,27.4614,27.0915,27.4293,1120360.0
2017-02-21 09:30:00,34.18,34.37,33.44,33.44,677223.0,27.4856,27.6383,26.8905,26.8905,677223.0
2017-02-21 10:00:00,33.45,33.99,33.45,33.98,585996.0,26.8985,27.3328,26.8985,27.3247,585996.0
2017-02-21 10:30:00,33.98,34.09,33.86,33.95,328268.0,27.3247,27.4132,27.2282,27.3006,328268.0
2017-02-21 11:00:00,33.96,34.08,33.84,34.0,313990.0,27.3086,27.4051,27.2121,27.3408,313990.0
2017-02-21 11:30:00,34.0,34.2,33.99,34.08,239579.0,27.3408,27.5016,27.3328,27.4051,239579.0
2017-02-21 12:00:00,34.08,34.52,34.04,34.52,363330.0,27.4051,27.759,27.373,27.759,363330.0
2017-02-21 12:30:00,34.52,34.54,33.96,33.96,231190.0,27.759,27.775,27.3086,27.3086,231190.0
2017-02-21 13:00:00,33.97,33.98,33.76,33.78,189139.0,27.3167,27.3247,27.1478,27.1639,189139.0
2017-02-21 13:30:00,33.79,33.96,33.78,33.91,163130.0,27.1719,27.3086,27.1639,27.2684,163130.0
2017-02-21 14:00:00,33.91,34.02,33.87,33.94,116645.0,27.2684,27.3569,27.2363,27.2926,116645.0
2017-02-21 14:30:00,33.94,33.96,33.85,33.86,107100.0,27.2926,27.3086,27.2202,27.2282,107100.0
2017-02-21 15:00:00,33.85,33.97,33.83,33.92,160856.0,27.2202,27.3167,27.2041,27.2765,160856.0
2017-02-21 15:30:00,33.92,33.99,33.89,33.92,462987.0,27.2765,27.3328,27.2524,27.2765,462987.0
2017-02-22 09:30:00,33.76,33.93,33.64,33.76,299288.0,27.1478,27.2845,27.0513,27.1478,299288.0
2017-02-22 10:00:00,33.76,33.79,33.58,33.66,244165.0,27.1478,27.1719,27.0031,27.0674,244165.0
2017-02-22 10:30:00,33.67,33.98,33.64,33.91,255962.0,27.0754,27.3247,27.0513,27.2684,255962.0
2017-02-22 11:00:00,33.91,33.92,33.45,33.47,202125.0,27.2684,27.2765,26.8985,26.9146,202125.0
2017-02-22 11:30:00,33.47,33.48,33.31,33.42,168469.0,26.9146,26.9227,26.7859,26.8744,168469.0
2017-02-22 12:00:00,33.43,33.56,33.42,33.54,102873.0,26.8824,26.987,26.8744,26.9709,102873.0
2017-02-22 12:30:00,33.54,33.55,33.44,33.51,105844.0,26.9709,26.9789,26.8905,26.9468,105844.0
2017-02-22 13:00:00,33.5,33.56,33.42,33.54,109298.0,26.9387,26.987,26.8744,26.9709,109298.0
2017-02-22 13:30:00,33.55,33.55,33.29,33.32,140641.0,26.9789,26.9789,26.7699,26.794,140641.0
2017-02-22 14:00:00,33.32,33.43,33.23,33.26,182075.0,26.794,26.8824,26.7216,26.7457,182075.0
2017-02-22 14:30:00,33.26,33.31,33.2,33.23,136549.0,26.7457,26.7859,26.6975,26.7216,136549.0
2017-02-22 15:00:00,33.24,33.28,33.22,33.27,219339.0,26.7297,26.7618,26.7136,26.7538,219339.0
2017-02-22 15:30:00,33.27,33.27,33.19,33.22,455650.0,26.7538,26.7538,26.6895,26.7136,455650.0
2017-02-23 09:30:00,33.24,33.26,32.11,32.15,883633.0,26.7297,26.7457,25.821,25.8531,883633.0
2017-02-23 10:00:00,32.15,32.25,31.82,31.82,842918.0,25.8531,25.9336,25.5878,25.5878,842918.0
2017-02-23 10:30:00,31.83,32.01,31.46,31.47,883493.0,25.5958,25.7406,25.2983,25.3063,883493.0
2017-02-23 11:00:00,31.47,31.86,31.44,31.49,382572.0,25.3063,25.6199,25.2822,25.3224,382572.0
2017-02-23 11:30:00,31.5,31.56,31.26,31.44,318659.0,25.3305,25.3787,25.1375,25.2822,318659.0
2017-02-23 12:00:00,31.44,31.76,31.41,31.7,241367.0,25.2822,25.5395,25.2581,25.4913,241367.0
2017-02-23 12:30:00,31.71,31.81,31.64,31.67,199621.0,25.4993,25.5797,25.443,25.4672,199621.0
2017-02-23 13:00:00,31.66,31.7,31.5,31.5,182281.0,25.4591,25.4913,25.3305,25.3305,182281.0
2017-02-23 13:30:00,31.5,31.52,31.19,31.26,273870.0,25.3305,25.3465,25.0812,25.1375,273870.0
2017-02-23 14:00:00,31.26,31.35,31.14,31.17,311667.0,25.1375,25.2098,25.041,25.0651,311667.0
2017-02-23 14:30:00,31.17,31.3,31.08,31.28,322723.0,25.0651,25.1696,24.9927,25.1535,322723.0
2017-02-23 15:00:00,31.28,31.56,31.28,31.5,472053.0,25.1535,25.3787,25.1535,25.3305,472053.0
2017-02-23 15:30:00,31.5,31.86,31.49,31.84,1572968.0,25.3305,25.6199,25.3224,25.6039,1572968.0
2017-02-24 09:30:00,31.42,31.51,30.58,31.05,1180268.0,25.2661,25.3385,24.5906,24.9686,1180268.0
2017-02-24 10:00:00,31.07,31.19,30.94,31.19,435489.0,24.9847,25.0812,24.8801,25.0812,435489.0
2017-02-24 10:30:00,31.17,31.3,30.99,31.18,395197.0,25.0651,25.1696,24.9203,25.0731,395197.0
2017-02-24 11:00:00,31.19,31.35,31.11,31.22,372138.0,25.0812,25.2098,25.0168,25.1053,372138.0
2017-02-24 11:30:00,31.22,31.28,31.07,31.17,297962.0,25.1053,25.1535,24.9847,25.0651,297962.0
2017-02-24 12:00:00,31.17,31.47,31.17,31.34,286272.0,25.0651,25.3063,25.0651,25.2018,286272.0
2017-02-24 12:30:00,31.35,31.4,31.22,31.31,218337.0,25.2098,25.25,25.1053,25.1777,218337.0
2017-02-24 13:00:00,31.31,31.38,31.13,31.23,193322.0,25.1777,25.234,25.0329,25.1133,193322.0
2017-02-24 13:30:00,31.23,31.36,31.23,31.27,242731.0,25.1133,25.2179,25.1133,25.1455,242731.0
2017-02-24 14:00:00,31.27,31.27,31.12,31.14,174794.0,25.1455,25.1455,25.0249,25.041,174794.0
2017-02-24 14:30:00,31.13,31.25,31.1,31.11,190861.0,25.0329,25.1294,25.0088,25.0168,190861.0
2017-02-24 15:00:00,31.12,31.18,31.03,31.08,271017.0,25.0249,25.0731,24.9525,24.9927,271017.0
2017-02-24 15:30:00,31.08,31.16,31.07,31.16,825649.0,24.9927,25.057,24.9847,25.057,825649.0
2017-02-27 09:30:00,31.1,31.27,30.92,31.16,332690.0,25.0088,25.1455,24.8641,25.057,332690.0
2017-02-27 10:00:00,31.19,31.26,31.02,31.16,288509.0,25.0812,25.1375,24.9445,25.057,288509.0
2017-02-27 10:30:00,31.17,31.27,30.95,31.11,328532.0,25.0651,25.1455,24.8882,25.0168,328532.0
2017-02-27 11:00:00,31.1,31.15,31.0,31.03,225154.0,25.0088,25.049,24.9284,24.9525,225154.0
2017-02-27 11:30:00,31.03,31.08,31.0,31.03,163555.0,24.9525,24.9927,24.9284,24.9525,163555.0
2017-02-27 12:00:00,31.03,31.32,31.02,31.32,186507.0,24.9525,25.1857,24.9445,25.1857,186507.0
2017-02-27 12:30:00,31.32,31.43,31.31,31.38,187668.0,25.1857,25.2742,25.1777,25.234,187668.0
2017-02-27 13:00:00,31.38,31.54,31.31,31.47,197760.0,25.234,25.3626,25.1777,25.3063,197760.0
2017-02-27 13:30:00,31.46,31.51,31.4,31.44,110113.0,25.2983,25.3385,25.25,25.2822,110113.0
2017-02-27 14:00:00,31.44,31.49,31.26,31.4,195750.0,25.2822,25.3224,25.1375,25.25,195750.0
2017-02-27 14:30:00,31.4,31.45,31.34,31.41,287554.0,25.25,25.2902,25.2018,25.2581,287554.0
2017-02-27 15:00:00,31.41,31.47,31.4,31.45,246577.0,25.2581,25.3063,25.25,25.2902,246577.0
2017-02-27 15:30:00,31.45,31.53,31.42,31.49,622172.0,25.2902,25.3546,25.2661,25.3224,622172.0
2017-02-28 09:30:00,31.15,31.57,31.02,31.14,369648.0,25.049,25.3867,24.9445,25.041,369648.0
2017-02-28 10:00:00,31.13,31.7,31.13,31.67,398767.0,25.0329,25.4913,25.0329,25.4672,398767.0
2017-02-28 10:30:00,31.66,32.09,31.62,31.99,495685.0,25.4591,25.8049,25.427,25.7245,495685.0
2017-02-28 11:00:00,31.97,32.0,31.8,31.97,313083.0,25.7084,25.7325,25.5717,25.7084,313083.0
2017-02-28 11:30:00,31.98,32.14,31.9,31.96,215985.0,25.7164,25.8451,25.6521,25.7004,215985.0
2017-02-28 12:00:00,31.96,32.04,31.79,31.81,232161.0,25.7004,25.7647,25.5637,25.5797,232161.0
2017-02-28 12:30:00,31.82,31.93,31.79,31.84,281355.0,25.5878,25.6762,25.5637,25.6039,281355.0
2017-02-28 13:00:00,31.83,31.96,31.79,31.8,455134.0,25.5958,25.7004,25.5637,25.5717,455134.0
2017-02-28 13:30:00,31.79,31.82,31.71,31.74,241100.0,25.5637,25.5878,25.4993,25.5234,241100.0
2017-02-28 14:00:00,31.73,31.77,31.55,31.71,258439.0,25.5154,25.5476,25.3707,25.4993,258439.0
2017-02-28 14:30:00,31.71,31.71,31.46,31.46,155621.0,25.4993,25.4993,25.2983,25.2983,155621.0
2017-02-28 15:00:00,31.46,31.52,31.42,31.43,176553.0,25.2983,25.3465,25.2661,25.2742,176553.0
2017-02-28 15:30:00,31.44,31.52,31.39,31.42,548865.0,25.2822,25.3465,25.242,25.2661,548865.0
2017-03-01 09:30:00,31.99,32.27,31.65,31.85,414121.0,25.7245,25.9496,25.4511,25.6119,414121.0
2017-03-01 10:00:00,31.87,31.87,31.35,31.51,344823.0,25.628,25.628,25.2098,25.3385,344823.0
2017-03-01 10:30:00,31.54,31.69,31.45,31.52,287407.0,25.3626,25.4832,25.2902,25.3465,287407.0
2017-03-01 11:00:00,31.51,31.73,31.49,31.59,322216.0,25.3385,25.5154,25.3224,25.4028,322216.0
2017-03-01 11:30:00,31.6,31.64,31.44,31.51,229819.0,25.4109,25.443,25.2822,25.3385,229819.0
2017-03-01 12:00:00,31.51,31.82,31.51,31.8,295940.0,25.3385,25.5878,25.3385,25.5717,295940.0
2017-03-01 12:30:00,31.8,31.91,31.68,31.91,343810.0,25.5717,25.6602,25.4752,25.6602,343810.0
2017-03-01 13:00:00,31.9,32.01,31.82,31.96,370997.0,25.6521,25.7406,25.5878,25.7004,370997.0
2017-03-01 13:30:00,31.96,32.07,31.9,31.97,312490.0,25.7004,25.7888,25.6521,25.7084,312490.0
2017-03-01 14:00:00,31.97,32.09,31.92,31.98,334027.0,25.7084,25.8049,25.6682,25.7164,334027.0
2017-03-01 14:30:00,31.99,32.16,31.99,32.08,308249.0,25.7245,25.8612,25.7245,25.7969,308249.0
2017-03-01 15:00:00,32.09,32.1,31.92,32.04,280250.0,25.8049,25.8129,25.6682,25.7647,280250.0
2017-03-01 15:30:00,32.04,32.24,32.01,32.19,1208726.0,25.7647,25.9255,25.7406,25.8853,1208726.0
2017-03-02 09:30:00,32.15,32.3,31.88,31.94,459181.0,25.8531,25.9738,25.636,25.6843,459181.0
2017-03-02 10:00:00,31.93,31.97,31.62,31.96,254192.0,25.6762,25.7084,25.427,25.7004,254192.0
2017-03-02 10:30:00,31.96,32.23,31.88,32.22,524182.0,25.7004,25.9175,25.636,25.9094,524182.0
2017-03-02 11:00:00,32.22,32.24,32.06,32.21,317580.0,25.9094,25.9255,25.7808,25.9014,317580.0
2017-03-02 11:30:00,32.2,32.28,32.1,32.22,218047.0,25.8934,25.9577,25.8129,25.9094,218047.0
2017-03-02 12:00:00,32.21,32.22,32.07,32.13,241085.0,25.9014,25.9094,25.7888,25.8371,241085.0
2017-03-02 12:30:00,32.14,32.24,32.11,32.12,311401.0,25.8451,25.9255,25.821,25.829,311401.0
2017-03-02 13:00:00,32.12,32.17,32.03,32.15,153012.0,25.829,25.8692,25.7566,25.8531,153012.0
2017-03-02 13:30:00,32.14,32.16,31.93,31.99,175070.0,25.8451,25.8612,25.6762,25.7245,175070.0
2017-03-02 14:00:00,32.0,32.0,31.79,31.85,144996.0,25.7325,25.7325,25.5637,25.6119,144996.0
2017-03-02 14:30:00,31.86,31.91,31.79,31.81,101450.0,25.6199,25.6602,25.5637,25.5797,101450.0
2017-03-02 15:00:00,31.81,31.81,31.71,31.76,162159.0,25.5797,25.5797,25.4993,25.5395,162159.0
2017-03-02 15:30:00,31.77,31.77,31.53,31.57,570856.0,25.5476,25.5476,25.3546,25.3867,570856.0
2017-03-03 09:30:00,31.46,31.53,31.02,31.13,319410.0,25.2983,25.3546,24.9445,25.0329,319410.0
2017-03-03 10:00:00,31.12,31.19,31.01,31.11,298512.0,25.0249,25.0812,24.9364,25.0168,298512.0
2017-03-03 10:30:00,31.11,31.31,31.05,31.14,347408.0,25.0168,25.1777,24.9686,25.041,347408.0
2017-03-03 11:00:00,31.15,31.2,30.97,30.99,349875.0,25.049,25.0892,24.9043,24.9203,349875.0
2017-03-03 11:30:00,30.99,31.16,30.84,31.07,522540.0,24.9203,25.057,24.7997,24.9847,522540.0
2017-03-03 12:00:00,31.05,31.14,30.99,31.03,234427.0,24.9686,25.041,24.9203,24.9525,234427.0
2017-03-03 12:30:00,31.02,31.22,31.01,31.2,258907.0,24.9445,25.1053,24.9364,25.0892,258907.0
2017-03-03 13:00:00,31.2,31.21,31.01,31.07,300190.0,25.0892,25.0973,24.9364,24.9847,300190.0
2017-03-03 13:30:00,31.06,31.16,31.01,31.08,201220.0,24.9766,25.057,24.9364,24.9927,201220.0
2017-03-03 14:00:00,31.08,31.15,31.04,31.07,224711.0,24.9927,25.049,24.9605,24.9847,224711.0
2017-03-03 14:30:00,31.07,31.11,31.04,31.07,135597.0,24.9847,25.0168,24.9605,24.9847,135597.0
2017-03-03 15:00:00,31.08,31.12,31.02,31.09,257973.0,24.9927,25.0249,24.9445,25.0008,257973.0
2017-03-03 15:30:00,31.09,31.16,30.94,30.95,1311391.0,25.0008,25.057,24.8801,24.8882,1311391.0
2017-03-06 09:30:00,30.79,30.99,30.42,30.73,379694.0,24.7595,24.9203,24.462,24.7113,379694.0
2017-03-06 10:00:00,30.72,30.91,30.69,30.79,192059.0,24.7032,24.856,24.6791,24.7595,192059.0
2017-03-06 10:30:00,30.8,30.83,30.68,30.75,282762.0,24.7676,24.7917,24.6711,24.7273,282762.0
2017-03-06 11:00:00,30.77,30.85,30.73,30.77,176499.0,24.7434,24.8078,24.7113,24.7434,176499.0
2017-03-06 11:30:00,30.77,30.78,30.56,30.62,239360.0,24.7434,24.7515,24.5746,24.6228,239360.0
2017-03-06 12:00:00,30.62,30.82,30.58,30.8,168074.0,24.6228,24.7836,24.5906,24.7676,168074.0
2017-03-06 12:30:00,30.81,30.83,30.67,30.73,147252.0,24.7756,24.7917,24.663,24.7113,147252.0
2017-03-06 13:00:00,30.73,30.81,30.72,30.8,124480.0,24.7113,24.7756,24.7032,24.7676,124480.0
2017-03-06 13:30:00,30.8,30.93,30.75,30.9,345075.0,24.7676,24.8721,24.7273,24.848,345075.0
2017-03-06 14:00:00,30.91,31.08,30.88,31.06,160160.0,24.856,24.9927,24.8319,24.9766,160160.0
2017-03-06 14:30:00,31.06,31.07,30.93,30.95,109083.0,24.9766,24.9847,24.8721,24.8882,109083.0
2017-03-06 15:00:00,30.95,30.99,30.85,30.86,237148.0,24.8882,24.9203,24.8078,24.8158,237148.0
2017-03-06 15:30:00,30.86,30.9,30.81,30.84,417998.0,24.8158,24.848,24.7756,24.7997,417998.0
2017-03-07 09:30:00,30.67,30.75,30.02,30.23,350225.0,24.663,24.7273,24.1403,24.3092,350225.0
2017-03-07 10:00:00,30.22,30.47,30.09,30.32,526536.0,24.3012,24.5022,24.1966,24.3816,526536.0
2017-03-07 10:30:00,30.33,30.39,30.15,30.25,359549.0,24.3896,24.4379,24.2449,24.3253,359549.0
2017-03-07 11:00:00,30.25,30.29,30.12,30.15,271986.0,24.3253,24.3574,24.2207,24.2449,271986.0
2017-03-07 11:30:00,30.15,30.3,30.09,30.1,226745.0,24.2449,24.3655,24.1966,24.2047,226745.0
2017-03-07 12:00:00,30.11,30.12,29.89,29.92,384253.0,24.2127,24.2207,24.0358,24.0599,384253.0
2017-03-07 12:30:00,29.94,30.03,29.88,30.02,279467.0,24.076,24.1484,24.0277,24.1403,279467.0
2017-03-07 13:00:00,30.01,30.05,29.95,29.98,185690.0,24.1323,24.1644,24.084,24.1082,185690.0
2017-03-07 13:30:00,29.98,30.04,29.87,29.95,236711.0,24.1082,24.1564,24.0197,24.084,236711.0
2017-03-07 14:00:00,29.96,30.03,29.89,29.9,284212.0,24.0921,24.1484,24.0358,24.0438,284212.0
2017-03-07 14:30:00,29.9,30.2,29.9,30.18,408056.0,24.0438,24.2851,24.0438,24.269,408056.0
2017-03-07 15:00:00,30.18,30.31,30.08,30.25,374277.0,24.269,24.3735,24.1886,24.3253,374277.0
2017-03-07 15:30:00,30.25,30.32,30.17,30.21,720273.0,24.3253,24.3816,24.2609,24.2931,720273.0
2017-03-08 09:30:00,30.12,30.37,29.76,30.22,450335.0,24.2207,24.4218,23.9312,24.3012,450335.0
2017-03-08 10:00:00,30.22,30.26,30.05,30.17,612673.0,24.3012,24.3333,24.1644,24.2609,612673.0
2017-03-08 10:30:00,30.15,30.45,30.13,30.32,319584.0,24.2449,24.4861,24.2288,24.3816,319584.0
2017-03-08 11:00:00,30.32,30.38,30.15,30.17,190932.0,24.3816,24.4298,24.2449,24.2609,190932.0
2017-03-08 11:30:00,30.16,30.17,29.96,29.98,151010.0,24.2529,24.2609,24.0921,24.1082,151010.0
2017-03-08 12:00:00,29.97,30.06,29.85,29.93,289053.0,24.1001,24.1725,24.0036,24.068,289053.0
2017-03-08 12:30:00,29.93,29.97,29.72,29.77,328888.0,24.068,24.1001,23.8991,23.9393,328888.0
2017-03-08 13:00:00,29.77,29.88,29.72,29.8,253386.0,23.9393,24.0277,23.8991,23.9634,253386.0
2017-03-08 13:30:00,29.81,29.86,29.69,29.69,261024.0,23.9715,24.0117,23.875,23.875,261024.0
2017-03-08 14:00:00,29.69,29.7,29.6,29.63,239131.0,23.875,23.883,23.8026,23.8267,239131.0
2017-03-08 14:30:00,29.63,29.71,29.6,29.67,162080.0,23.8267,23.891,23.8026,23.8589,162080.0
2017-03-08 15:00:00,29.66,29.75,29.61,29.67,202391.0,23.8508,23.9232,23.8106,23.8589,202391.0
2017-03-08 15:30:00,29.66,29.66,29.54,29.61,669412.0,23.8508,23.8508,23.7543,23.8106,669412.0
2017-03-09 09:30:00,29.91,30.89,29.76,30.43,925660.0,24.0519,24.8399,23.9312,24.47,925660.0
2017-03-09 10:00:00,30.48,30.58,29.86,29.89,635445.0,24.5102,24.5906,24.0117,24.0358,635445.0
2017-03-09 10:30:00,29.88,29.94,29.64,29.76,364853.0,24.0277,24.076,23.8348,23.9312,364853.0
2017-03-09 11:00:00,29.76,29.78,29.35,29.47,483256.0,23.9312,23.9473,23.6015,23.698,483256.0
2017-03-09 11:30:00,29.47,29.51,29.26,29.27,354850.0,23.698,23.7302,23.5292,23.5372,354850.0
2017-03-09 12:00:00,29.27,29.45,29.22,29.27,260431.0,23.5372,23.682,23.497,23.5372,260431.0
2017-03-09 12:30:00,29.28,29.3,29.16,29.21,196375.0,23.5453,23.5613,23.4488,23.489,196375.0
2017-03-09 13:00:00,29.22,29.32,29.21,29.25,186993.0,23.497,23.5774,23.489,23.5211,186993.0
2017-03-09 13:30:00,29.25,29.25,29.07,29.14,141611.0,23.5211,23.5211,23.3764,23.4327,141611.0
2017-03-09 14:00:00,29.15,29.16,29.04,29.09,263875.0,23.4407,23.4488,23.3523,23.3925,263875.0
2017-03-09 14:30:00,29.09,29.13,29.0,29.06,392068.0,23.3925,23.4246,23.3201,23.3683,392068.0
2017-03-09 15:00:00,29.07,29.34,29.06,29.34,299763.0,23.3764,23.5935,23.3683,23.5935,299763.0
2017-03-09 15:30:00,29.33,29.41,29.3,29.34,505610.0,23.5855,23.6498,23.5613,23.5935,505610.0
2017-03-10 09:30:00,29.39,29.61,29.19,29.41,381461.0,23.6337,23.8106,23.4729,23.6498,381461.0
2017-03-10 10:00:00,29.41,29.52,29.2,29.25,210458.0,23.6498,23.7383,23.4809,23.5211,210458.0
2017-03-10 10:30:00,29.23,29.3,29.07,29.07,185765.0,23.5051,23.5613,23.3764,23.3764,185765.0
2017-03-10 11:00:00,29.06,29.22,29.0,29.15,152809.0,23.3683,23.497,23.3201,23.4407,152809.0
2017-03-10 11:30:00,29.16,29.18,29.01,29.1,121432.0,23.4488,23.4648,23.3281,23.4005,121432.0
2017-03-10 12:00:00,29.1,29.2,29.0,29.15,167407.0,23.4005,23.4809,23.3201,23.4407,167407.0
2017-03-10 12:30:00,29.15,29.31,29.1,29.3,171262.0,23.4407,23.5694,23.4005,23.5613,171262.0
2017-03-10 13:00:00,29.3,29.31,29.15,29.21,131001.0,23.5613,23.5694,23.4407,23.489,131001.0
2017-03-10 13:30:00,29.22,29.42,29.22,29.35,127046.0,23.497,23.6578,23.497,23.6015,127046.0
2017-03-10 14:00:00,29.35,29.39,29.28,29.35,122933.0,23.6015,23.6337,23.5453,23.6015,122933.0
2017-03-10 14:30:00,29.36,29.52,29.29,29.44,157820.0,23.6096,23.7383,23.5533,23.6739,157820.0
2017-03-10 15:00:00,29.44,29.46,29.33,29.39,154235.0,23.6739,23.69,23.5855,23.6337,154235.0
2017-03-10 15:30:00,29.4,29.43,29.34,29.42,556982.0,23.6418,23.6659,23.5935,23.6578,556982.0
2017-03-13 09:30:00,29.68,29.68,29.42,29.5,336757.0,23.8669,23.8669,23.6578,23.7222,336757.0
2017-03-13 10:00:00,29.51,29.59,29.31,29.53,193660.0,23.7302,23.7945,23.5694,23.7463,193660.0
2017-03-13 10:30:00,29.53,29.61,29.36,29.38,237773.0,23.7463,23.8106,23.6096,23.6257,237773.0
2017-03-13 11:00:00,29.37,29.41,29.28,29.34,172420.0,23.6176,23.6498,23.5453,23.5935,172420.0
2017-03-13 11:30:00,29.34,29.44,29.2,29.29,200569.0,23.5935,23.6739,23.4809,23.5533,200569.0
2017-03-13 12:00:00,29.29,29.45,29.28,29.4,169873.0,23.5533,23.682,23.5453,23.6418,169873.0
2017-03-13 12:30:00,29.4,29.46,29.36,29.37,135002.0,23.6418,23.69,23.6096,23.6176,135002.0
2017-03-13 13:00:00,29.38,29.43,29.31,29.4,271612.0,23.6257,23.6659,23.5694,23.6418,271612.0
2017-03-13 13:30:00,29.4,29.44,29.37,29.4,191695.0,23.6418,23.6739,23.6176,23.6418,191695.0
2017-03-13 14:00:00,29.4,29.4,29.21,29.25,149655.0,23.6418,23.6418,23.489,23.5211,149655.0
2017-03-13 14:30:00,29.26,29.39,29.25,29.37,133793.0,23.5292,23.6337,23.5211,23.6176,133793.0
2017-03-13 15:00:00,29.37,29.44,29.28,29.34,267059.0,23.6176,23.6739,23.5453,23.5935,267059.0
2017-03-13 15:30:00,29.34,29.42,29.3,29.41,612375.0,23.5935,23.6578,23.5613,23.6498,612375.0
2017-03-14 09:30:00,29.18,29.18,28.58,28.68,306093.0,23.4648,23.4648,22.9824,23.0628,306093.0
2017-03-14 10:00:00,28.68,28.82,28.6,28.75,301420.0,23.0628,23.1754,22.9984,23.1191,301420.0
2017-03-14 10:30:00,28.75,28.81,28.61,28.66,340824.0,23.1191,23.1673,23.0065,23.0467,340824.0
2017-03-14 11:00:00,28.67,29.02,28.67,28.92,378912.0,23.0547,23.3362,23.0547,23.2558,378912.0
2017-03-14 11:30:00,28.92,29.13,28.92,29.02,232728.0,23.2558,23.4246,23.2558,23.3362,232728.0
2017-03-14 12:00:00,29.03,29.08,28.83,28.87,198431.0,23.3442,23.3844,23.1834,23.2156,198431.0
2017-03-14 12:30:00,28.87,28.87,28.7,28.71,135250.0,23.2156,23.2156,23.0789,23.0869,135250.0
2017-03-14 13:00:00,28.7,28.79,28.61,28.63,257282.0,23.0789,23.1512,23.0065,23.0226,257282.0
2017-03-14 13:30:00,28.64,28.72,28.49,28.51,315554.0,23.0306,23.0949,22.91,22.9261,315554.0
2017-03-14 14:00:00,28.51,28.67,28.49,28.57,212498.0,22.9261,23.0547,22.91,22.9743,212498.0
2017-03-14 14:30:00,28.56,28.66,28.54,28.66,260807.0,22.9663,23.0467,22.9502,23.0467,260807.0
2017-03-14 15:00:00,28.66,28.67,28.51,28.56,235734.0,23.0467,23.0547,22.9261,22.9663,235734.0
2017-03-14 15:30:00,28.56,28.73,28.54,28.69,844760.0,22.9663,23.103,22.9502,23.0708,844760.0
2017-03-15 09:30:00,28.83,29.39,28.7,28.72,340393.0,23.1834,23.6337,23.0789,23.0949,340393.0
2017-03-15 10:00:00,28.72,28.83,28.5,28.59,360910.0,23.0949,23.1834,22.918,22.9904,360910.0
2017-03-15 10:30:00,28.6,29.06,28.54,29.0,471434.0,22.9984,23.3683,22.9502,23.3201,471434.0
2017-03-15 11:00:00,28.98,29.1,28.79,28.81,364527.0,23.304,23.4005,23.1512,23.1673,364527.0
2017-03-15 11:30:00,28.8,28.9,28.73,28.82,376599.0,23.1593,23.2397,23.103,23.1754,376599.0
2017-03-15 12:00:00,28.82,28.85,28.71,28.82,215700.0,23.1754,23.1995,23.0869,23.1754,215700.0
2017-03-15 12:30:00,28.82,28.9,28.61,28.63,407566.0,23.1754,23.2397,23.0065,23.0226,407566.0
2017-03-15 13:00:00,28.64,28.81,28.62,28.65,261934.0,23.0306,23.1673,23.0145,23.0387,261934.0
2017-03-15 13:30:00,28.65,28.69,28.48,28.57,311160.0,23.0387,23.0708,22.9019,22.9743,311160.0
2017-03-15 14:00:00,28.57,28.85,28.5,28.65,517395.0,22.9743,23.1995,22.918,23.0387,517395.0
2017-03-15 14:30:00,28.64,28.79,28.55,28.75,433002.0,23.0306,23.1512,22.9582,23.1191,433002.0
2017-03-15 15:00:00,28.75,28.84,28.71,28.79,637431.0,23.1191,23.1914,23.0869,23.1512,637431.0
2017-03-15 15:30:00,28.78,28.95,28.73,28.85,1048880.0,23.1432,23.2799,23.103,23.1995,1048880.0
2017-03-16 09:30:00,29.1,29.16,28.51,28.62,444747.0,23.4005,23.4488,22.9261,23.0145,444747.0
2017-03-16 10:00:00,28.64,28.85,28.48,28.54,309516.0,23.0306,23.1995,22.9019,22.9502,309516.0
2017-03-16 10:30:00,28.55,28.68,28.51,28.58,291526.0,22.9582,23.0628,22.9261,22.9824,291526.0
2017-03-16 11:00:00,28.59,28.73,28.48,28.48,302840.0,22.9904,23.103,22.9019,22.9019,302840.0
2017-03-16 11:30:00,28.48,28.66,28.35,28.66,325909.0,22.9019,23.0467,22.7974,23.0467,325909.0
2017-03-16 12:00:00,28.66,28.75,28.58,28.64,239058.0,23.0467,23.1191,22.9824,23.0306,239058.0
2017-03-16 12:30:00,28.66,28.72,28.64,28.7,232713.0,23.0467,23.0949,23.0306,23.0789,232713.0
2017-03-16 13:00:00,28.7,28.78,28.61,28.77,309921.0,23.0789,23.1432,23.0065,23.1351,309921.0
2017-03-16 13:30:00,28.77,28.87,28.71,28.83,196789.0,23.1351,23.2156,23.0869,23.1834,196789.0
2017-03-16 14:00:00,28.83,28.9,28.76,28.81,250214.0,23.1834,23.2397,23.1271,23.1673,250214.0
2017-03-16 14:30:00,28.82,28.84,28.61,28.71,443094.0,23.1754,23.1914,23.0065,23.0869,443094.0
2017-03-16 15:00:00,28.71,28.76,28.63,28.73,252866.0,23.0869,23.1271,23.0226,23.103,252866.0
2017-03-16 15:30:00,28.74,28.81,28.65,28.72,602230.0,23.111,23.1673,23.0387,23.0949,602230.0
2017-03-17 09:30:00,28.96,29.32,28.92,29.31,1003578.0,23.2879,23.5774,23.2558,23.5694,1003578.0
2017-03-17 10:00:00,29.3,29.55,29.24,29.44,489308.0,23.5613,23.7624,23.5131,23.6739,489308.0
2017-03-17 10:30:00,29.45,29.58,29.25,29.26,285018.0,23.682,23.7865,23.5211,23.5292,285018.0
2017-03-17 11:00:00,29.25,29.3,29.2,29.22,212649.0,23.5211,23.5613,23.4809,23.497,212649.0
2017-03-17 11:30:00,29.22,29.29,29.14,29.21,290335.0,23.497,23.5533,23.4327,23.489,290335.0
2017-03-17 12:00:00,29.21,29.29,29.2,29.23,169911.0,23.489,23.5533,23.4809,23.5051,169911.0
2017-03-17 12:30:00,29.23,29.26,29.2,29.23,130275.0,23.5051,23.5292,23.4809,23.5051,130275.0
2017-03-17 13:00:00,29.23,29.3,29.19,29.3,263957.0,23.5051,23.5613,23.4729,23.5613,263957.0
2017-03-17 13:30:00,29.29,29.39,29.25,29.33,195535.0,23.5533,23.6337,23.5211,23.5855,195535.0
2017-03-17 14:00:00,29.33,29.41,29.25,29.34,211288.0,23.5855,23.6498,23.5211,23.5935,211288.0
2017-03-17 14:30:00,29.33,29.4,29.28,29.36,207402.0,23.5855,23.6418,23.5453,23.6096,207402.0
2017-03-17 15:00:00,29.37,29.45,29.3,29.35,295283.0,23.6176,23.682,23.5613,23.6015,295283.0
2017-03-17 15:30:00,29.35,29.35,29.19,29.28,1137591.0,23.6015,23.6015,23.4729,23.5453,1137591.0
2017-03-20 09:30:00,29.98,30.29,29.65,29.9,807593.0,24.1082,24.3574,23.8428,24.0438,807593.0
2017-03-20 10:00:00,29.88,30.08,29.77,30.01,351398.0,24.0277,24.1886,23.9393,24.1323,351398.0
2017-03-20 10:30:00,30.01,30.09,29.86,30.09,358396.0,24.1323,24.1966,24.0117,24.1966,358396.0
2017-03-20 11:00:00,30.09,30.09,29.71,29.85,354477.0,24.1966,24.1966,23.891,24.0036,354477.0
2017-03-20 11:30:00,29.85,30.13,29.83,30.09,259236.0,24.0036,24.2288,23.9875,24.1966,259236.0
2017-03-20 12:00:00,30.08,30.19,29.99,30.16,275650.0,24.1886,24.277,24.1162,24.2529,275650.0
2017-03-20 12:30:00,30.16,30.16,30.01,30.04,238769.0,24.2529,24.2529,24.1323,24.1564,238769.0
2017-03-20 13:00:00,30.05,30.19,30.0,30.15,256671.0,24.1644,24.277,24.1242,24.2449,256671.0
2017-03-20 13:30:00,30.15,30.19,30.08,30.09,290397.0,24.2449,24.277,24.1886,24.1966,290397.0
2017-03-20 14:00:00,30.1,30.14,29.94,30.08,232783.0,24.2047,24.2368,24.076,24.1886,232783.0
2017-03-20 14:30:00,30.09,30.19,30.07,30.18,492377.0,24.1966,24.277,24.1805,24.269,492377.0
2017-03-20 15:00:00,30.18,30.27,30.12,30.26,337679.0,24.269,24.3414,24.2207,24.3333,337679.0
2017-03-20 15:30:00,30.27,30.4,30.26,30.37,1123588.0,24.3414,24.4459,24.3333,24.4218,1123588.0
2017-03-21 09:30:00,30.5,30.53,30.11,30.23,445413.0,24.5263,24.5504,24.2127,24.3092,445413.0
2017-03-21 10:00:00,30.23,30.35,30.01,30.02,315443.0,24.3092,24.4057,24.1323,24.1403,315443.0
2017-03-21 10:30:00,30.02,30.07,29.71,29.77,454285.0,24.1403,24.1805,23.891,23.9393,454285.0
2017-03-21 11:00:00,29.77,29.78,29.4,29.59,368263.0,23.9393,23.9473,23.6418,23.7945,368263.0
2017-03-21 11:30:00,29.59,29.75,29.41,29.7,409935.0,23.7945,23.9232,23.6498,23.883,409935.0
2017-03-21 12:00:00,29.7,29.96,29.59,29.92,358511.0,23.883,24.0921,23.7945,24.0599,358511.0
2017-03-21 12:30:00,29.92,29.96,29.78,29.87,275986.0,24.0599,24.0921,23.9473,24.0197,275986.0
2017-03-21 13:00:00,29.86,29.89,29.57,29.63,209868.0,24.0117,24.0358,23.7785,23.8267,209868.0
2017-03-21 13:30:00,29.62,29.67,29.43,29.44,182577.0,23.8187,23.8589,23.6659,23.6739,182577.0
2017-03-21 14:00:00,29.43,29.66,29.43,29.66,196332.0,23.6659,23.8508,23.6659,23.8508,196332.0
2017-03-21 14:30:00,29.65,29.81,29.63,29.79,265562.0,23.8428,23.9715,23.8267,23.9554,265562.0
2017-03-21 15:00:00,29.79,29.84,29.69,29.78,291707.0,23.9554,23.9956,23.875,23.9473,291707.0
2017-03-21 15:30:00,29.78,29.79,29.5,29.55,721401.0,23.9473,23.9554,23.7222,23.7624,721401.0
2017-03-22 09:30:00,29.29,29.38,28.93,29.05,603186.0,23.5533,23.6257,23.2638,23.3603,603186.0
2017-03-22 10:00:00,29.06,29.21,29.01,29.03,212181.0,23.3683,23.489,23.3281,23.3442,212181.0
2017-03-22 10:30:00,29.03,29.03,28.72,28.9,384893.0,23.3442,23.3442,23.0949,23.2397,384893.0
2017-03-22 11:00:00,28.9,29.19,28.73,29.18,515768.0,23.2397,23.4729,23.103,23.4648,515768.0
2017-03-22 11:30:00,29.19,29.48,29.18,29.4,489566.0,23.4729,23.7061,23.4648,23.6418,489566.0
2017-03-22 12:00:00,29.4,29.5,29.36,29.46,278740.0,23.6418,23.7222,23.6096,23.69,278740.0
2017-03-22 12:30:00,29.46,29.58,29.2,29.22,283629.0,23.69,23.7865,23.4809,23.497,283629.0
2017-03-22 13:00:00,29.22,29.36,29.15,29.3,214649.0,23.497,23.6096,23.4407,23.5613,214649.0
2017-03-22 13:30:00,29.3,29.37,29.24,29.28,217003.0,23.5613,23.6176,23.5131,23.5453,217003.0
2017-03-22 14:00:00,29.28,29.33,29.17,29.18,114303.0,23.5453,23.5855,23.4568,23.4648,114303.0
2017-03-22 14:30:00,29.18,29.24,29.08,29.1,164118.0,23.4648,23.5131,23.3844,23.4005,164118.0
2017-03-22 15:00:00,29.09,29.27,29.08,29.22,172452.0,23.3925,23.5372,23.3844,23.497,172452.0
2017-03-22 15:30:00,29.22,29.29,29.14,29.23,478992.0,23.497,23.5533,23.4327,23.5051,478992.0
2017-03-23 09:30:00,29.06,29.36,28.87,29.14,237600.0,23.3683,23.6096,23.2156,23.4327,237600.0
2017-03-23 10:00:00,29.14,29.18,29.0,29.06,119561.0,23.4327,23.4648,23.3201,23.3683,119561.0
2017-03-23 10:30:00,29.05,29.25,29.02,29.16,200120.0,23.3603,23.5211,23.3362,23.4488,200120.0
2017-03-23 11:00:00,29.16,29.39,29.15,29.25,181820.0,23.4488,23.6337,23.4407,23.5211,181820.0
2017-03-23 11:30:00,29.25,29.43,29.22,29.25,457330.0,23.5211,23.6659,23.497,23.5211,457330.0
2017-03-23 12:00:00,29.26,29.29,29.14,29.21,190530.0,23.5292,23.5533,23.4327,23.489,190530.0
2017-03-23 12:30:00,29.23,29.38,29.22,29.3,155017.0,23.5051,23.6257,23.497,23.5613,155017.0
2017-03-23 13:00:00,29.3,29.34,29.13,29.16,169929.0,23.5613,23.5935,23.4246,23.4488,169929.0
2017-03-23 13:30:00,29.2,29.3,29.14,29.26,98532.0,23.4809,23.5613,23.4327,23.5292,98532.0
2017-03-23 14:00:00,29.25,29.32,29.17,29.3,176247.0,23.5211,23.5774,23.4568,23.5613,176247.0
2017-03-23 14:30:00,29.3,29.51,29.25,29.43,180230.0,23.5613,23.7302,23.5211,23.6659,180230.0
2017-03-23 15:00:00,29.43,29.52,29.28,29.37,267730.0,23.6659,23.7383,23.5453,23.6176,267730.0
2017-03-23 15:30:00,29.38,29.49,29.28,29.4,717126.0,23.6257,23.7141,23.5453,23.6418,717126.0
2017-03-24 09:30:00,29.49,29.67,29.4,29.45,292598.0,23.7141,23.8589,23.6418,23.682,292598.0
2017-03-24 10:00:00,29.46,29.51,29.39,29.48,331305.0,23.69,23.7302,23.6337,23.7061,331305.0
2017-03-24 10:30:00,29.48,29.61,29.47,29.57,391584.0,23.7061,23.8106,23.698,23.7785,391584.0
2017-03-24 11:00:00,29.57,29.64,29.54,29.59,193040.0,23.7785,23.8348,23.7543,23.7945,193040.0
2017-03-24 11:30:00,29.59,29.7,29.57,29.63,129405.0,23.7945,23.883,23.7785,23.8267,129405.0
2017-03-24 12:00:00,29.62,29.67,29.5,29.59,217173.0,23.8187,23.8589,23.7222,23.7945,217173.0
2017-03-24 12:30:00,29.6,29.62,29.35,29.38,259052.0,23.8026,23.8187,23.6015,23.6257,259052.0
2017-03-24 13:00:00,29.38,29.49,29.35,29.45,135184.0,23.6257,23.7141,23.6015,23.682,135184.0
2017-03-24 13:30:00,29.45,29.48,29.34,29.37,226156.0,23.682,23.7061,23.5935,23.6176,226156.0
2017-03-24 14:00:00,29.38,29.43,29.34,29.37,141587.0,23.6257,23.6659,23.5935,23.6176,141587.0
2017-03-24 14:30:00,29.38,29.38,29.17,29.19,165630.0,23.6257,23.6257,23.4568,23.4729,165630.0
2017-03-24 15:00:00,29.19,29.19,29.02,29.05,243700.0,23.4729,23.4729,23.3362,23.3603,243700.0
2017-03-24 15:30:00,29.05,29.24,28.98,29.18,791470.0,23.3603,23.5131,23.304,23.4648,791470.0
2017-03-27 09:30:00,28.74,29.26,28.64,29.23,368508.0,23.111,23.5292,23.0306,23.5051,368508.0
2017-03-27 10:00:00,29.23,29.42,29.15,29.34,420368.0,23.5051,23.6578,23.4407,23.5935,420368.0
2017-03-27 10:30:00,29.35,29.51,29.27,29.45,516366.0,23.6015,23.7302,23.5372,23.682,516366.0
2017-03-27 11:00:00,29.44,29.51,29.32,29.4,269496.0,23.6739,23.7302,23.5774,23.6418,269496.0
2017-03-27 11:30:00,29.4,29.41,29.28,29.3,145020.0,23.6418,23.6498,23.5453,23.5613,145020.0
2017-03-27 12:00:00,29.29,29.34,29.12,29.21,171333.0,23.5533,23.5935,23.4166,23.489,171333.0
2017-03-27 12:30:00,29.21,29.25,29.18,29.19,95502.0,23.489,23.5211,23.4648,23.4729,95502.0
2017-03-27 13:00:00,29.19,29.28,29.13,29.14,114196.0,23.4729,23.5453,23.4246,23.4327,114196.0
2017-03-27 13:30:00,29.14,29.17,28.97,29.02,105836.0,23.4327,23.4568,23.296,23.3362,105836.0
2017-03-27 14:00:00,29.02,29.03,28.87,28.97,170453.0,23.3362,23.3442,23.2156,23.296,170453.0
2017-03-27 14:30:00,28.97,29.17,28.94,29.15,123944.0,23.296,23.4568,23.2719,23.4407,123944.0
2017-03-27 15:00:00,29.15,29.24,29.14,29.2,146999.0,23.4407,23.5131,23.4327,23.4809,146999.0
2017-03-27 15:30:00,29.21,29.3,29.17,29.23,415884.0,23.489,23.5613,23.4568,23.5051,415884.0
2017-03-28 09:30:00,29.26,29.73,29.13,29.68,869778.0,23.5292,23.9071,23.4246,23.8669,869778.0
2017-03-28 10:00:00,29.69,30.23,29.67,30.17,407985.0,23.875,24.3092,23.8589,24.2609,407985.0
2017-03-28 10:30:00,30.17,30.27,30.04,30.26,273480.0,24.2609,24.3414,24.1564,24.3333,273480.0
2017-03-28 11:00:00,30.26,30.35,30.23,30.33,186869.0,24.3333,24.4057,24.3092,24.3896,186869.0
2017-03-28 11:30:00,30.33,30.43,30.24,30.25,153356.0,24.3896,24.47,24.3172,24.3253,153356.0
2017-03-28 12:00:00,30.24,30.27,30.14,30.17,149225.0,24.3172,24.3414,24.2368,24.2609,149225.0
2017-03-28 12:30:00,30.18,30.35,30.17,30.3,147753.0,24.269,24.4057,24.2609,24.3655,147753.0
2017-03-28 13:00:00,30.29,30.32,30.18,30.2,126561.0,24.3574,24.3816,24.269,24.2851,126561.0
2017-03-28 13:30:00,30.2,30.32,30.2,30.29,105739.0,24.2851,24.3816,24.2851,24.3574,105739.0
2017-03-28 14:00:00,30.29,30.31,30.19,30.22,119243.0,24.3574,24.3735,24.277,24.3012,119243.0
2017-03-28 14:30:00,30.23,30.27,30.14,30.21,138662.0,24.3092,24.3414,24.2368,24.2931,138662.0
2017-03-28 15:00:00,30.2,30.29,30.17,30.23,197286.0,24.2851,24.3574,24.2609,24.3092,197286.0
2017-03-28 15:30:00,30.23,30.28,30.18,30.23,562283.0,24.3092,24.3494,24.269,24.3092,562283.0
2017-03-29 09:30:00,30.27,30.64,30.27,30.5,273750.0,24.3414,24.6389,24.3414,24.5263,273750.0
2017-03-29 10:00:00,30.5,30.78,30.4,30.77,295293.0,24.5263,24.7515,24.4459,24.7434,295293.0
2017-03-29 10:30:00,30.77,31.01,30.77,30.89,273237.0,24.7434,24.9364,24.7434,24.8399,273237.0
2017-03-29 11:00:00,30.88,30.89,30.59,30.64,142529.0,24.8319,24.8399,24.5987,24.6389,142529.0
2017-03-29 11:30:00,30.64,30.79,30.6,30.79,111329.0,24.6389,24.7595,24.6067,24.7595,111329.0
2017-03-29 12:00:00,30.79,30.79,30.64,30.68,91182.0,24.7595,24.7595,24.6389,24.6711,91182.0
2017-03-29 12:30:00,30.67,30.76,30.65,30.72,112199.0,24.663,24.7354,24.6469,24.7032,112199.0
2017-03-29 13:00:00,30.72,30.87,30.69,30.86,308945.0,24.7032,24.8238,24.6791,24.8158,308945.0
2017-03-29 13:30:00,30.86,30.96,30.85,30.96,245075.0,24.8158,24.8962,24.8078,24.8962,245075.0
2017-03-29 14:00:00,30.95,31.06,30.91,31.04,360887.0,24.8882,24.9766,24.856,24.9605,360887.0
2017-03-29 14:30:00,31.03,31.1,30.84,30.85,609527.0,24.9525,25.0088,24.7997,24.8078,609527.0
2017-03-29 15:00:00,30.85,30.86,30.75,30.8,304503.0,24.8078,24.8158,24.7273,24.7676,304503.0
2017-03-29 15:30:00,30.8,30.88,30.78,30.87,927163.0,24.7676,24.8319,24.7515,24.8238,927163.0
2017-03-30 09:30:00,30.62,30.86,29.48,30.06,1369642.0,24.6228,24.8158,23.7061,24.1725,1369642.0
2017-03-30 10:00:00,30.06,30.17,29.81,30.11,826506.0,24.1725,24.2609,23.9715,24.2127,826506.0
2017-03-30 10:30:00,30.1,30.23,29.82,30.02,561136.0,24.2047,24.3092,23.9795,24.1403,561136.0
2017-03-30 11:00:00,30.02,30.11,29.96,30.01,278354.0,24.1403,24.2127,24.0921,24.1323,278354.0
2017-03-30 11:30:00,30.0,30.15,29.91,29.92,183478.0,24.1242,24.2449,24.0519,24.0599,183478.0
2017-03-30 12:00:00,29.91,29.92,29.59,29.71,306707.0,24.0519,24.0599,23.7945,23.891,306707.0
2017-03-30 12:30:00,29.71,29.86,29.69,29.76,251793.0,23.891,24.0117,23.875,23.9312,251793.0
2017-03-30 13:00:00,29.75,29.75,29.64,29.66,134761.0,23.9232,23.9232,23.8348,23.8508,134761.0
2017-03-30 13:30:00,29.67,30.01,29.66,29.9,380977.0,23.8589,24.1323,23.8508,24.0438,380977.0
2017-03-30 14:00:00,29.9,30.01,29.88,29.94,183996.0,24.0438,24.1323,24.0277,24.076,183996.0
2017-03-30 14:30:00,29.93,29.97,29.76,29.79,180535.0,24.068,24.1001,23.9312,23.9554,180535.0
2017-03-30 15:00:00,29.79,29.86,29.75,29.83,236931.0,23.9554,24.0117,23.9232,23.9875,236931.0
2017-03-30 15:30:00,29.82,29.84,29.63,29.67,851293.0,23.9795,23.9956,23.8267,23.8589,851293.0
2017-03-31 09:30:00,29.67,29.79,29.37,29.7,463633.0,23.8589,23.9554,23.6176,23.883,463633.0
2017-03-31 10:00:00,29.7,29.73,29.2,29.29,542845.0,23.883,23.9071,23.4809,23.5533,542845.0
2017-03-31 10:30:00,29.29,29.37,29.1,29.15,517075.0,23.5533,23.6176,23.4005,23.4407,517075.0
2017-03-31 11:00:00,29.16,29.17,28.9,29.04,468767.0,23.4488,23.4568,23.2397,23.3523,468767.0
2017-03-31 11:30:00,29.05,29.26,28.91,29.24,642524.0,23.3603,23.5292,23.2477,23.5131,642524.0
2017-03-31 12:00:00,29.23,29.74,29.17,29.59,1141467.0,23.5051,23.9152,23.4568,23.7945,1141467.0
2017-03-31 12:30:00,29.59,29.59,29.39,29.5,249243.0,23.7945,23.7945,23.6337,23.7222,249243.0
2017-03-31 13:00:00,29.51,29.57,29.44,29.57,173713.0,23.7302,23.7785,23.6739,23.7785,173713.0
2017-03-31 13:30:00,29.57,29.68,29.52,29.64,204528.0,23.7785,23.8669,23.7383,23.8348,204528.0
2017-03-31 14:00:00,29.65,29.72,29.57,29.67,256094.0,23.8428,23.8991,23.7785,23.8589,256094.0
2017-03-31 14:30:00,29.67,29.69,29.59,29.63,236495.0,23.8589,23.875,23.7945,23.8267,236495.0
2017-03-31 15:00:00,29.62,29.71,29.53,29.53,322248.0,23.8187,23.891,23.7463,23.7463,322248.0
2017-03-31 15:30:00,29.53,29.63,29.34,29.35,1019378.0,23.7463,23.8267,23.5935,23.6015,1019378.0
2017-04-03 09:30:00,29.42,29.67,29.06,29.3,556783.0,23.6578,23.8589,23.3683,23.5613,556783.0
2017-04-03 10:00:00,29.3,29.3,28.95,29.04,446059.0,23.5613,23.5613,23.2799,23.3523,446059.0
2017-04-03 10:30:00,29.05,29.13,28.74,28.77,365033.0,23.3603,23.4246,23.111,23.1351,365033.0
2017-04-03 11:00:00,28.76,28.77,28.47,28.48,346507.0,23.1271,23.1351,22.8939,22.9019,346507.0
2017-04-03 11:30:00,28.48,28.61,28.43,28.48,272534.0,22.9019,23.0065,22.8617,22.9019,272534.0
2017-04-03 12:00:00,28.49,28.61,28.33,28.49,353791.0,22.91,23.0065,22.7813,22.91,353791.0
2017-04-03 12:30:00,28.49,28.52,28.38,28.44,177839.0,22.91,22.9341,22.8215,22.8698,177839.0
2017-04-03 13:00:00,28.44,28.49,28.37,28.41,177293.0,22.8698,22.91,22.8135,22.8457,177293.0
2017-04-03 13:30:00,28.42,28.44,28.26,28.29,157532.0,22.8537,22.8698,22.725,22.7492,157532.0
2017-04-03 14:00:00,28.29,28.32,28.14,28.31,288334.0,22.7492,22.7733,22.6285,22.7652,288334.0
2017-04-03 14:30:00,28.3,28.39,28.22,28.37,238728.0,22.7572,22.8296,22.6929,22.8135,238728.0
2017-04-03 15:00:00,28.36,28.49,28.32,28.49,251759.0,22.8054,22.91,22.7733,22.91,251759.0
2017-04-03 15:30:00,28.49,28.55,28.39,28.42,751944.0,22.91,22.9582,22.8296,22.8537,751944.0
2017-04-04 09:30:00,28.42,28.74,28.28,28.65,298172.0,22.8537,23.111,22.7411,23.0387,298172.0
2017-04-04 10:00:00,28.65,28.67,28.42,28.43,241703.0,23.0387,23.0547,22.8537,22.8617,241703.0
2017-04-04 10:30:00,28.43,28.77,28.42,28.63,346842.0,22.8617,23.1351,22.8537,23.0226,346842.0
2017-04-04 11:00:00,28.63,28.86,28.62,28.79,206253.0,23.0226,23.2075,23.0145,23.1512,206253.0
2017-04-04 11:30:00,28.78,28.96,28.76,28.96,205052.0,23.1432,23.2879,23.1271,23.2879,205052.0
2017-04-04 12:00:00,28.95,29.02,28.93,28.96,186801.0,23.2799,23.3362,23.2638,23.2879,186801.0
2017-04-04 12:30:00,28.96,29.06,28.91,29.01,288294.0,23.2879,23.3683,23.2477,23.3281,288294.0
2017-04-04 13:00:00,29.0,29.09,28.95,29.03,132899.0,23.3201,23.3925,23.2799,23.3442,132899.0
2017-04-04 13:30:00,29.02,29.2,29.0,29.01,162091.0,23.3362,23.4809,23.3201,23.3281,162091.0
2017-04-04 14:00:00,29.01,29.03,28.95,29.0,146696.0,23.3281,23.3442,23.2799,23.3201,146696.0
2017-04-04 14:30:00,29.0,29.05,28.97,29.02,130060.0,23.3201,23.3603,23.296,23.3362,130060.0
2017-04-04 15:00:00,29.02,29.12,29.01,29.07,171974.0,23.3362,23.4166,23.3281,23.3764,171974.0
2017-04-04 15:30:00,29.07,29.25,29.03,29.23,757025.0,23.3764,23.5211,23.3442,23.5051,757025.0
2017-04-05 09:30:00,29.39,29.52,29.0,29.02,175478.0,23.6337,23.7383,23.3201,23.3362,175478.0
2017-04-05 10:00:00,29.02,29.27,28.96,28.97,147702.0,23.3362,23.5372,23.2879,23.296,147702.0
2017-04-05 10:30:00,28.96,28.98,28.79,28.93,247803.0,23.2879,23.304,23.1512,23.2638,247803.0
2017-04-05 11:00:00,28.93,28.93,28.78,28.82,210285.0,23.2638,23.2638,23.1432,23.1754,210285.0
2017-04-05 11:30:00,28.83,28.95,28.77,28.95,170966.0,23.1834,23.2799,23.1351,23.2799,170966.0
2017-04-05 12:00:00,28.96,29.11,28.94,29.11,255026.0,23.2879,23.4086,23.2719,23.4086,255026.0
2017-04-05 12:30:00,29.11,29.16,29.04,29.16,78012.0,23.4086,23.4488,23.3523,23.4488,78012.0
2017-04-05 13:00:00,29.16,29.22,29.1,29.19,97353.0,23.4488,23.497,23.4005,23.4729,97353.0
2017-04-05 13:30:00,29.2,29.29,29.17,29.17,117520.0,23.4809,23.5533,23.4568,23.4568,117520.0
2017-04-05 14:00:00,29.17,29.17,29.0,29.01,152575.0,23.4568,23.4568,23.3201,23.3281,152575.0
2017-04-05 14:30:00,29.02,29.08,29.0,29.01,240867.0,23.3362,23.3844,23.3201,23.3281,240867.0
2017-04-05 15:00:00,29.0,29.05,28.89,28.96,637702.0,23.3201,23.3603,23.2316,23.2879,637702.0
2017-04-05 15:30:00,28.95,28.96,28.76,28.8,849128.0,23.2799,23.2879,23.1271,23.1593,849128.0
2017-04-06 09:30:00,28.85,29.19,28.76,29.1,210492.0,23.1995,23.4729,23.1271,23.4005,210492.0
2017-04-06 10:00:00,29.1,29.32,29.07,29.32,362982.0,23.4005,23.5774,23.3764,23.5774,362982.0
2017-04-06 10:30:00,29.32,29.45,29.2,29.28,219246.0,23.5774,23.682,23.4809,23.5453,219246.0
2017-04-06 11:00:00,29.29,29.4,29.27,29.3,185489.0,23.5533,23.6418,23.5372,23.5613,185489.0
2017-04-06 11:30:00,29.31,29.47,29.3,29.45,239333.0,23.5694,23.698,23.5613,23.682,239333.0
2017-04-06 12:00:00,29.44,29.55,29.43,29.52,170422.0,23.6739,23.7624,23.6659,23.7383,170422.0
2017-04-06 12:30:00,29.51,29.55,29.49,29.55,100904.0,23.7302,23.7624,23.7141,23.7624,100904.0
2017-04-06 13:00:00,29.54,29.71,29.52,29.69,169797.0,23.7543,23.891,23.7383,23.875,169797.0
2017-04-06 13:30:00,29.7,29.7,29.52,29.61,157614.0,23.883,23.883,23.7383,23.8106,157614.0
2017-04-06 14:00:00,29.61,29.67,29.61,29.66,174727.0,23.8106,23.8589,23.8106,23.8508,174727.0
2017-04-06 14:30:00,29.66,29.66,29.53,29.59,218998.0,23.8508,23.8508,23.7463,23.7945,218998.0
2017-04-06 15:00:00,29.58,29.63,29.55,29.62,206120.0,23.7865,23.8267,23.7624,23.8187,206120.0
2017-04-06 15:30:00,29.61,29.67,29.57,29.66,625670.0,23.8106,23.8589,23.7785,23.8508,625670.0
2017-04-07 09:30:00,29.54,29.65,29.34,29.41,136357.0,23.7543,23.8428,23.5935,23.6498,136357.0
2017-04-07 10:00:00,29.38,29.7,29.35,29.55,186821.0,23.6257,23.883,23.6015,23.7624,186821.0
2017-04-07 10:30:00,29.56,29.56,29.3,29.34,132147.0,23.7704,23.7704,23.5613,23.5935,132147.0
2017-04-07 11:00:00,29.33,29.39,29.2,29.33,135454.0,23.5855,23.6337,23.4809,23.5855,135454.0
2017-04-07 11:30:00,29.33,29.48,29.27,29.46,85963.0,23.5855,23.7061,23.5372,23.69,85963.0
2017-04-07 12:00:00,29.45,29.57,29.43,29.55,94189.0,23.682,23.7785,23.6659,23.7624,94189.0
2017-04-07 12:30:00,29.55,29.61,29.49,29.52,91292.0,23.7624,23.8106,23.7141,23.7383,91292.0
2017-04-07 13:00:00,29.51,29.52,29.38,29.45,73081.0,23.7302,23.7383,23.6257,23.682,73081.0
2017-04-07 13:30:00,29.46,29.78,29.41,29.75,283969.0,23.69,23.9473,23.6498,23.9232,283969.0
2017-04-07 14:00:00,29.74,29.85,29.66,29.81,283670.0,23.9152,24.0036,23.8508,23.9715,283670.0
2017-04-07 14:30:00,29.8,29.8,29.55,29.55,163926.0,23.9634,23.9634,23.7624,23.7624,163926.0
2017-04-07 15:00:00,29.55,29.63,29.53,29.55,207585.0,23.7624,23.8267,23.7463,23.7624,207585.0
2017-04-07 15:30:00,29.55,29.57,29.45,29.51,508920.0,23.7624,23.7785,23.682,23.7302,508920.0
2017-04-10 09:30:00,29.53,29.69,29.36,29.49,143883.0,23.7463,23.875,23.6096,23.7141,143883.0
2017-04-10 10:00:00,29.49,29.67,29.49,29.6,182454.0,23.7141,23.8589,23.7141,23.8026,182454.0
2017-04-10 10:30:00,29.61,29.64,29.52,29.57,126615.0,23.8106,23.8348,23.7383,23.7785,126615.0
2017-04-10 11:00:00,29.56,29.77,29.52,29.76,185846.0,23.7704,23.9393,23.7383,23.9312,185846.0
2017-04-10 11:30:00,29.76,29.78,29.64,29.74,107136.0,23.9312,23.9473,23.8348,23.9152,107136.0
2017-04-10 12:00:00,29.74,29.78,29.67,29.76,110339.0,23.9152,23.9473,23.8589,23.9312,110339.0
2017-04-10 12:30:00,29.75,29.86,29.74,29.85,98955.0,23.9232,24.0117,23.9152,24.0036,98955.0
2017-04-10 13:00:00,29.84,29.86,29.79,29.8,83992.0,23.9956,24.0117,23.9554,23.9634,83992.0
2017-04-10 13:30:00,29.8,30.0,29.8,29.93,127909.0,23.9634,24.1242,23.9634,24.068,127909.0
2017-04-10 14:00:00,29.93,29.99,29.87,29.92,83088.0,24.068,24.1162,24.0197,24.0599,83088.0
2017-04-10 14:30:00,29.93,30.07,29.92,29.98,139683.0,24.068,24.1805,24.0599,24.1082,139683.0
2017-04-10 15:00:00,29.99,30.03,29.93,29.96,130966.0,24.1162,24.1484,24.068,24.0921,130966.0
2017-04-10 15:30:00,29.96,29.98,29.81,29.87,405410.0,24.0921,24.1082,23.9715,24.0197,405410.0
2017-04-11 09:30:00,29.82,30.01,29.73,29.82,511747.0,23.9795,24.1323,23.9071,23.9795,511747.0
2017-04-11 10:00:00,29.82,29.89,29.74,29.79,368335.0,23.9795,24.0358,23.9152,23.9554,368335.0
2017-04-11 10:30:00,29.79,29.82,29.65,29.67,496413.0,23.9554,23.9795,23.8428,23.8589,496413.0
2017-04-11 11:00:00,29.67,29.72,29.52,29.55,273150.0,23.8589,23.8991,23.7383,23.7624,273150.0
2017-04-11 11:30:00,29.56,29.86,29.56,29.8,203288.0,23.7704,24.0117,23.7704,23.9634,203288.0
2017-04-11 12:00:00,29.8,29.82,29.64,29.71,318868.0,23.9634,23.9795,23.8348,23.891,318868.0
2017-04-11 12:30:00,29.71,29.74,29.57,29.7,127658.0,23.891,23.9152,23.7785,23.883,127658.0
2017-04-11 13:00:00,29.71,29.74,29.61,29.65,87669.0,23.891,23.9152,23.8106,23.8428,87669.0
2017-04-11 13:30:00,29.64,29.71,29.61,29.7,120125.0,23.8348,23.891,23.8106,23.883,120125.0
2017-04-11 14:00:00,29.7,29.75,29.67,29.74,122473.0,23.883,23.9232,23.8589,23.9152,122473.0
2017-04-11 14:30:00,29.74,29.75,29.66,29.68,217241.0,23.9152,23.9232,23.8508,23.8669,217241.0
2017-04-11 15:00:00,29.67,29.69,29.55,29.63,271032.0,23.8589,23.875,23.7624,23.8267,271032.0
2017-04-11 15:30:00,29.62,29.66,29.57,29.65,547292.0,23.8187,23.8508,23.7785,23.8428,547292.0
2017-04-12 09:30:00,29.4,29.48,29.11,29.16,275537.0,23.6418,23.7061,23.4086,23.4488,275537.0
2017-04-12 10:00:00,29.16,29.23,28.99,29.0,296750.0,23.4488,23.5051,23.3121,23.3201,296750.0
2017-04-12 10:30:00,29.0,29.22,28.81,28.82,199913.0,23.3201,23.497,23.1673,23.1754,199913.0
2017-04-12 11:00:00,28.82,28.85,28.61,28.64,321605.0,23.1754,23.1995,23.0065,23.0306,321605.0
2017-04-12 11:30:00,28.64,28.69,28.5,28.59,330080.0,23.0306,23.0708,22.918,22.9904,330080.0
2017-04-12 12:00:00,28.59,28.71,28.57,28.61,307536.0,22.9904,23.0869,22.9743,23.0065,307536.0
2017-04-12 12:30:00,28.61,28.64,28.49,28.54,118826.0,23.0065,23.0306,22.91,22.9502,118826.0
2017-04-12 13:00:00,28.54,28.69,28.54,28.65,167878.0,22.9502,23.0708,22.9502,23.0387,167878.0
2017-04-12 13:30:00,28.65,28.8,28.64,28.79,131470.0,23.0387,23.1593,23.0306,23.1512,131470.0
2017-04-12 14:00:00,28.8,28.83,28.69,28.7,204022.0,23.1593,23.1834,23.0708,23.0789,204022.0
2017-04-12 14:30:00,28.71,28.78,28.56,28.6,237902.0,23.0869,23.1432,22.9663,22.9984,237902.0
2017-04-12 15:00:00,28.59,28.68,28.55,28.59,226551.0,22.9904,23.0628,22.9582,22.9904,226551.0
2017-04-12 15:30:00,28.59,28.65,28.52,28.62,732366.0,22.9904,23.0387,22.9341,23.0145,732366.0
2017-04-13 09:30:00,28.5,28.55,28.28,28.55,203492.0,22.918,22.9582,22.7411,22.9582,203492.0
2017-04-13 10:00:00,28.54,28.72,28.53,28.66,257150.0,22.9502,23.0949,22.9422,23.0467,257150.0
2017-04-13 10:30:00,28.66,28.78,28.52,28.74,196230.0,23.0467,23.1432,22.9341,23.111,196230.0
2017-04-13 11:00:00,28.74,28.8,28.71,28.76,121627.0,23.111,23.1593,23.0869,23.1271,121627.0
2017-04-13 11:30:00,28.76,28.85,28.7,28.72,105910.0,23.1271,23.1995,23.0789,23.0949,105910.0
2017-04-13 12:00:00,28.73,28.74,28.63,28.67,151482.0,23.103,23.111,23.0226,23.0547,151482.0
2017-04-13 12:30:00,28.67,28.73,28.58,28.62,112180.0,23.0547,23.103,22.9824,23.0145,112180.0
2017-04-13 13:00:00,28.63,28.64,28.54,28.61,84062.0,23.0226,23.0306,22.9502,23.0065,84062.0
2017-04-13 13:30:00,28.62,28.62,28.41,28.43,231064.0,23.0145,23.0145,22.8457,22.8617,231064.0
2017-04-13 14:00:00,28.43,28.58,28.4,28.48,104389.0,22.8617,22.9824,22.8376,22.9019,104389.0
2017-04-13 14:30:00,28.48,28.52,28.44,28.46,113833.0,22.9019,22.9341,22.8698,22.8859,113833.0
2017-04-13 15:00:00,28.46,28.48,28.39,28.4,160539.0,22.8859,22.9019,22.8296,22.8376,160539.0
2017-04-13 15:30:00,28.39,28.5,28.34,28.42,477821.0,22.8296,22.918,22.7894,22.8537,477821.0
2017-04-17 09:30:00,28.5,28.5,28.29,28.3,378283.0,22.918,22.918,22.7492,22.7572,378283.0
2017-04-17 10:00:00,28.28,28.32,28.13,28.18,197379.0,22.7411,22.7733,22.6205,22.6607,197379.0
2017-04-17 10:30:00,28.19,28.23,28.01,28.05,181783.0,22.6687,22.7009,22.524,22.5562,181783.0
2017-04-17 11:00:00,28.05,28.18,27.96,27.99,292621.0,22.5562,22.6607,22.4838,22.5079,292621.0
2017-04-17 11:30:00,27.99,28.17,27.99,28.01,257574.0,22.5079,22.6527,22.5079,22.524,257574.0
2017-04-17 12:00:00,28.02,28.05,27.89,27.94,181614.0,22.532,22.5562,22.4275,22.4677,181614.0
2017-04-17 12:30:00,27.95,27.99,27.88,27.94,219730.0,22.4758,22.5079,22.4195,22.4677,219730.0
2017-04-17 13:00:00,27.95,28.0,27.83,27.84,151805.0,22.4758,22.516,22.3793,22.3873,151805.0
2017-04-17 13:30:00,27.85,27.87,27.69,27.69,210138.0,22.3953,22.4114,22.2667,22.2667,210138.0
2017-04-17 14:00:00,27.7,27.75,27.53,27.53,276990.0,22.2747,22.3149,22.138,22.138,276990.0
2017-04-17 14:30:00,27.53,27.6,27.38,27.39,407515.0,22.138,22.1943,22.0174,22.0254,407515.0
2017-04-17 15:00:00,27.39,27.55,27.38,27.48,298165.0,22.0254,22.1541,22.0174,22.0978,298165.0
2017-04-17 15:30:00,27.48,27.64,27.44,27.52,995881.0,22.0978,22.2265,22.0656,22.13,995881.0
2017-04-18 09:30:00,27.27,27.27,26.74,27.02,756429.0,21.9289,21.9289,21.5027,21.7279,756429.0
2017-04-18 10:00:00,27.05,27.27,27.0,27.03,708127.0,21.752,21.9289,21.7118,21.7359,708127.0
2017-04-18 10:30:00,27.02,27.25,27.02,27.14,232571.0,21.7279,21.9129,21.7279,21.8244,232571.0
2017-04-18 11:00:00,27.15,27.21,27.1,27.13,165479.0,21.8324,21.8807,21.7922,21.8164,165479.0
2017-04-18 11:30:00,27.13,27.13,26.85,26.91,209740.0,21.8164,21.8164,21.5912,21.6394,209740.0
2017-04-18 12:00:00,26.9,26.96,26.83,26.91,156263.0,21.6314,21.6797,21.5751,21.6394,156263.0
2017-04-18 12:30:00,26.91,26.98,26.88,26.88,149059.0,21.6394,21.6957,21.6153,21.6153,149059.0
2017-04-18 13:00:00,26.88,27.03,26.81,27.03,148235.0,21.6153,21.7359,21.559,21.7359,148235.0
2017-04-18 13:30:00,27.03,27.19,27.02,27.14,153274.0,21.7359,21.8646,21.7279,21.8244,153274.0
2017-04-18 14:00:00,27.14,27.24,27.14,27.2,366140.0,21.8244,21.9048,21.8244,21.8726,366140.0
2017-04-18 14:30:00,27.2,27.26,27.14,27.16,176844.0,21.8726,21.9209,21.8244,21.8405,176844.0
2017-04-18 15:00:00,27.17,27.18,27.09,27.09,170274.0,21.8485,21.8566,21.7842,21.7842,170274.0
2017-04-18 15:30:00,27.1,27.13,27.01,27.09,631892.0,21.7922,21.8164,21.7199,21.7842,631892.0
2017-04-19 09:30:00,27.07,27.24,26.9,27.13,188085.0,21.7681,21.9048,21.6314,21.8164,188085.0
2017-04-19 10:00:00,27.14,27.16,26.98,27.03,261805.0,21.8244,21.8405,21.6957,21.7359,261805.0
2017-04-19 10:30:00,27.04,27.06,26.93,26.93,234064.0,21.744,21.7601,21.6555,21.6555,234064.0
2017-04-19 11:00:00,26.93,26.98,26.79,26.83,171854.0,21.6555,21.6957,21.5429,21.5751,171854.0
2017-04-19 11:30:00,26.84,26.85,26.65,26.69,182263.0,21.5832,21.5912,21.4304,21.4625,182263.0
2017-04-19 12:00:00,26.69,26.75,26.64,26.73,108001.0,21.4625,21.5108,21.4223,21.4947,108001.0
2017-04-19 12:30:00,26.73,26.79,26.67,26.69,142676.0,21.4947,21.5429,21.4465,21.4625,142676.0
2017-04-19 13:00:00,26.69,26.72,26.53,26.57,201036.0,21.4625,21.4867,21.3339,21.366,201036.0
2017-04-19 13:30:00,26.56,26.59,26.5,26.55,140062.0,21.358,21.3821,21.3097,21.35,140062.0
2017-04-19 14:00:00,26.54,26.57,26.49,26.55,217809.0,21.3419,21.366,21.3017,21.35,217809.0
2017-04-19 14:30:00,26.55,26.56,26.36,26.36,261388.0,21.35,21.358,21.1972,21.1972,261388.0
2017-04-19 15:00:00,26.36,26.57,26.35,26.53,283828.0,21.1972,21.366,21.1891,21.3339,283828.0
2017-04-19 15:30:00,26.52,26.6,26.51,26.59,731090.0,21.3258,21.3902,21.3178,21.3821,731090.0
2017-04-20 09:30:00,26.74,26.91,26.53,26.69,309033.0,21.5027,21.6394,21.3339,21.4625,309033.0
2017-04-20 10:00:00,26.7,26.8,26.62,26.68,234723.0,21.4706,21.551,21.4062,21.4545,234723.0
2017-04-20 10:30:00,26.69,26.95,26.68,26.91,226028.0,21.4625,21.6716,21.4545,21.6394,226028.0
2017-04-20 11:00:00,26.92,26.93,26.77,26.85,250221.0,21.6475,21.6555,21.5269,21.5912,250221.0
2017-04-20 11:30:00,26.85,26.88,26.63,26.66,155006.0,21.5912,21.6153,21.4143,21.4384,155006.0
2017-04-20 12:00:00,26.66,26.79,26.63,26.64,186784.0,21.4384,21.5429,21.4143,21.4223,186784.0
2017-04-20 12:30:00,26.64,26.73,26.6,26.62,210752.0,21.4223,21.4947,21.3902,21.4062,210752.0
2017-04-20 13:00:00,26.62,26.81,26.61,26.8,153083.0,21.4062,21.559,21.3982,21.551,153083.0
2017-04-20 13:30:00,26.8,26.82,26.73,26.79,145586.0,21.551,21.5671,21.4947,21.5429,145586.0
2017-04-20 14:00:00,26.79,26.8,26.66,26.68,247014.0,21.5429,21.551,21.4384,21.4545,247014.0
2017-04-20 14:30:00,26.67,26.71,26.65,26.66,92365.0,21.4465,21.4786,21.4304,21.4384,92365.0
2017-04-20 15:00:00,26.65,26.67,26.6,26.66,244641.0,21.4304,21.4465,21.3902,21.4384,244641.0
2017-04-20 15:30:00,26.66,26.71,26.57,26.58,717146.0,21.4384,21.4786,21.366,21.3741,717146.0
2017-04-21 09:30:00,26.46,26.47,25.98,26.0,375327.0,21.2776,21.2856,20.8916,20.9077,375327.0
2017-04-21 10:00:00,26.0,26.01,25.82,25.99,668806.0,20.9077,20.9157,20.7629,20.8996,668806.0
2017-04-21 10:30:00,25.98,26.23,25.96,26.11,448893.0,20.8916,21.0926,20.8755,20.9961,448893.0
2017-04-21 11:00:00,26.11,26.12,26.0,26.11,95175.0,20.9961,21.0042,20.9077,20.9961,95175.0
2017-04-21 11:30:00,26.11,26.15,26.04,26.14,117379.0,20.9961,21.0283,20.9398,21.0203,117379.0
2017-04-21 12:00:00,26.14,26.14,26.05,26.07,104326.0,21.0203,21.0203,20.9479,20.964,104326.0
2017-04-21 12:30:00,26.07,26.11,25.99,26.06,285882.0,20.964,20.9961,20.8996,20.9559,285882.0
2017-04-21 13:00:00,26.07,26.1,25.91,25.97,132201.0,20.964,20.9881,20.8353,20.8836,132201.0
2017-04-21 13:30:00,25.96,26.1,25.96,26.07,149674.0,20.8755,20.9881,20.8755,20.964,149674.0
2017-04-21 14:00:00,26.07,26.21,26.05,26.18,109424.0,20.964,21.0765,20.9479,21.0524,109424.0
2017-04-21 14:30:00,26.18,26.18,26.09,26.11,139233.0,21.0524,21.0524,20.98,20.9961,139233.0
2017-04-21 15:00:00,26.1,26.11,25.97,26.07,220398.0,20.9881,20.9961,20.8836,20.964,220398.0
2017-04-21 15:30:00,26.07,26.08,25.99,26.0,579644.0,20.964,20.972,20.8996,20.9077,579644.0
2017-04-24 09:30:00,26.31,26.38,25.9,26.32,311481.0,21.157,21.2132,20.8273,21.165,311481.0
2017-04-24 10:00:00,26.33,26.45,26.14,26.34,252442.0,21.173,21.2695,21.0203,21.1811,252442.0
2017-04-24 10:30:00,26.35,26.45,26.29,26.36,176044.0,21.1891,21.2695,21.1409,21.1972,176044.0
2017-04-24 11:00:00,26.36,26.38,26.2,26.25,197670.0,21.1972,21.2132,21.0685,21.1087,197670.0
2017-04-24 11:30:00,26.26,26.32,26.15,26.22,251126.0,21.1168,21.165,21.0283,21.0846,251126.0
2017-04-24 12:00:00,26.23,26.31,26.19,26.23,131730.0,21.0926,21.157,21.0605,21.0926,131730.0
2017-04-24 12:30:00,26.23,26.36,26.22,26.33,190854.0,21.0926,21.1972,21.0846,21.173,190854.0
2017-04-24 13:00:00,26.33,26.39,26.3,26.36,112699.0,21.173,21.2213,21.1489,21.1972,112699.0
2017-04-24 13:30:00,26.36,26.36,26.29,26.34,127649.0,21.1972,21.1972,21.1409,21.1811,127649.0
2017-04-24 14:00:00,26.33,26.4,26.3,26.37,160835.0,21.173,21.2293,21.1489,21.2052,160835.0
2017-04-24 14:30:00,26.37,26.42,26.36,26.39,174694.0,21.2052,21.2454,21.1972,21.2213,174694.0
2017-04-24 15:00:00,26.39,26.44,26.37,26.4,233949.0,21.2213,21.2615,21.2052,21.2293,233949.0
2017-04-24 15:30:00,26.4,26.46,26.39,26.41,516526.0,21.2293,21.2776,21.2213,21.2374,516526.0
2017-04-25 09:30:00,26.67,26.83,26.45,26.76,327026.0,21.4465,21.5751,21.2695,21.5188,327026.0
2017-04-25 10:00:00,26.77,27.01,26.75,26.91,329847.0,21.5269,21.7199,21.5108,21.6394,329847.0
2017-04-25 10:30:00,26.91,26.98,26.83,26.92,188458.0,21.6394,21.6957,21.5751,21.6475,188458.0
2017-04-25 11:00:00,26.91,26.99,26.85,26.87,280041.0,21.6394,21.7038,21.5912,21.6073,280041.0
2017-04-25 11:30:00,26.87,26.89,26.8,26.89,245541.0,21.6073,21.6234,21.551,21.6234,245541.0
2017-04-25 12:00:00,26.89,27.07,26.87,27.07,207329.0,21.6234,21.7681,21.6073,21.7681,207329.0
2017-04-25 12:30:00,27.06,27.08,27.02,27.05,90828.0,21.7601,21.7761,21.7279,21.752,90828.0
2017-04-25 13:00:00,27.05,27.32,27.03,27.27,252787.0,21.752,21.9691,21.7359,21.9289,252787.0
2017-04-25 13:30:00,27.26,27.5,27.19,27.38,342190.0,21.9209,22.1139,21.8646,22.0174,342190.0
2017-04-25 14:00:00,27.37,27.54,27.31,27.53,254487.0,22.0093,22.1461,21.9611,22.138,254487.0
2017-04-25 14:30:00,27.54,27.54,27.45,27.47,283037.0,22.1461,22.1461,22.0737,22.0898,283037.0
2017-04-25 15:00:00,27.48,27.55,27.39,27.42,417777.0,22.0978,22.1541,22.0254,22.0496,417777.0
2017-04-25 15:30:00,27.43,27.45,27.33,27.34,860781.0,22.0576,22.0737,21.9772,21.9852,860781.0
2017-04-26 09:30:00,27.18,27.41,26.98,27.38,281863.0,21.8566,22.0415,21.6957,22.0174,281863.0
2017-04-26 10:00:00,27.38,27.43,27.2,27.25,342484.0,22.0174,22.0576,21.8726,21.9129,342484.0
2017-04-26 10:30:00,27.25,27.45,27.22,27.41,231071.0,21.9129,22.0737,21.8887,22.0415,231071.0
2017-04-26 11:00:00,27.41,27.41,27.2,27.25,417177.0,22.0415,22.0415,21.8726,21.9129,417177.0
2017-04-26 11:30:00,27.25,27.28,27.1,27.23,216006.0,21.9129,21.937,21.7922,21.8968,216006.0
2017-04-26 12:00:00,27.22,27.27,27.16,27.2,117627.0,21.8887,21.9289,21.8405,21.8726,117627.0
2017-04-26 12:30:00,27.2,27.24,27.13,27.24,113143.0,21.8726,21.9048,21.8164,21.9048,113143.0
2017-04-26 13:00:00,27.25,27.3,27.21,27.21,95690.0,21.9129,21.9531,21.8807,21.8807,95690.0
2017-04-26 13:30:00,27.2,27.26,27.13,27.2,175066.0,21.8726,21.9209,21.8164,21.8726,175066.0
2017-04-26 14:00:00,27.19,27.36,27.14,27.28,182684.0,21.8646,22.0013,21.8244,21.937,182684.0
2017-04-26 14:30:00,27.29,27.34,27.24,27.3,182073.0,21.945,21.9852,21.9048,21.9531,182073.0
2017-04-26 15:00:00,27.29,27.42,27.28,27.37,483755.0,21.945,22.0496,21.937,22.0093,483755.0
2017-04-26 15:30:00,27.37,27.4,27.24,27.26,557616.0,22.0093,22.0335,21.9048,21.9209,557616.0
2017-04-27 09:30:00,27.57,27.63,27.07,27.33,366617.0,22.1702,22.2184,21.7681,21.9772,366617.0
2017-04-27 10:00:00,27.32,27.43,27.22,27.23,194305.0,21.9691,22.0576,21.8887,21.8968,194305.0
2017-04-27 10:30:00,27.24,27.31,27.11,27.15,167241.0,21.9048,21.9611,21.8003,21.8324,167241.0
2017-04-27 11:00:00,27.16,27.17,27.0,27.04,205689.0,21.8405,21.8485,21.7118,21.744,205689.0
2017-04-27 11:30:00,27.04,27.08,26.9,26.96,125269.0,21.744,21.7761,21.6314,21.6797,125269.0
2017-04-27 12:00:00,26.97,27.02,26.95,27.01,66428.0,21.6877,21.7279,21.6716,21.7199,66428.0
2017-04-27 12:30:00,27.01,27.33,27.01,27.32,174754.0,21.7199,21.9772,21.7199,21.9691,174754.0
2017-04-27 13:00:00,27.33,27.35,27.25,27.27,138899.0,21.9772,21.9933,21.9129,21.9289,138899.0
2017-04-27 13:30:00,27.27,27.33,27.22,27.33,109155.0,21.9289,21.9772,21.8887,21.9772,109155.0
2017-04-27 14:00:00,27.32,27.37,27.31,27.36,84419.0,21.9691,22.0093,21.9611,22.0013,84419.0
2017-04-27 14:30:00,27.36,27.48,27.35,27.47,138742.0,22.0013,22.0978,21.9933,22.0898,138742.0
2017-04-27 15:00:00,27.48,27.53,27.41,27.5,239549.0,22.0978,22.138,22.0415,22.1139,239549.0
2017-04-27 15:30:00,27.5,27.51,27.38,27.42,545745.0,22.1139,22.1219,22.0174,22.0496,545745.0
2017-04-28 09:30:00,27.56,27.56,27.0,27.15,511090.0,22.1621,22.1621,21.7118,21.8324,511090.0
2017-04-28 10:00:00,27.16,27.24,26.96,27.03,208183.0,21.8405,21.9048,21.6797,21.7359,208183.0
2017-04-28 10:30:00,27.03,27.21,27.03,27.06,220058.0,21.7359,21.8807,21.7359,21.7601,220058.0
2017-04-28 11:00:00,27.07,27.18,27.06,27.15,127166.0,21.7681,21.8566,21.7601,21.8324,127166.0
2017-04-28 11:30:00,27.15,27.15,26.98,27.08,188887.0,21.8324,21.8324,21.6957,21.7761,188887.0
2017-04-28 12:00:00,27.08,27.1,26.92,26.94,134185.0,21.7761,21.7922,21.6475,21.6636,134185.0
2017-04-28 12:30:00,26.95,27.0,26.94,26.96,81483.0,21.6716,21.7118,21.6636,21.6797,81483.0
2017-04-28 13:00:00,26.96,26.97,26.82,26.86,304388.0,21.6797,21.6877,21.5671,21.5992,304388.0
2017-04-28 13:30:00,26.84,26.92,26.84,26.85,251951.0,21.5832,21.6475,21.5832,21.5912,251951.0
2017-04-28 14:00:00,26.85,26.86,26.73,26.75,123756.0,21.5912,21.5992,21.4947,21.5108,123756.0
2017-04-28 14:30:00,26.74,26.8,26.71,26.75,117431.0,21.5027,21.551,21.4786,21.5108,117431.0
2017-04-28 15:00:00,26.75,26.8,26.73,26.78,93731.0,21.5108,21.551,21.4947,21.5349,93731.0
2017-04-28 15:30:00,26.77,26.8,26.73,26.74,486717.0,21.5269,21.551,21.4947,21.5027,486717.0
2017-05-01 09:30:00,26.88,26.92,26.48,26.5,316898.0,21.6153,21.6475,21.2937,21.3097,316898.0
2017-05-01 10:00:00,26.49,26.54,26.37,26.52,292864.0,21.3017,21.3419,21.2052,21.3258,292864.0
2017-05-01 10:30:00,26.52,26.61,26.45,26.54,248182.0,21.3258,21.3982,21.2695,21.3419,248182.0
2017-05-01 11:00:00,26.55,26.62,26.5,26.51,157525.0,21.35,21.4062,21.3097,21.3178,157525.0
2017-05-01 11:30:00,26.51,26.54,26.44,26.52,180916.0,21.3178,21.3419,21.2615,21.3258,180916.0
2017-05-01 12:00:00,26.53,26.53,26.4,26.48,244198.0,21.3339,21.3339,21.2293,21.2937,244198.0
2017-05-01 12:30:00,26.48,26.61,26.48,26.58,205341.0,21.2937,21.3982,21.2937,21.3741,205341.0
2017-05-01 13:00:00,26.59,26.59,26.5,26.53,161437.0,21.3821,21.3821,21.3097,21.3339,161437.0
2017-05-01 13:30:00,26.52,26.58,26.5,26.58,167751.0,21.3258,21.3741,21.3097,21.3741,167751.0
2017-05-01 14:00:00,26.58,26.68,26.57,26.63,177898.0,21.3741,21.4545,21.366,21.4143,177898.0
2017-05-01 14:30:00,26.64,26.71,26.62,26.71,173397.0,21.4223,21.4786,21.4062,21.4786,173397.0
2017-05-01 15:00:00,26.71,26.82,26.7,26.82,240489.0,21.4786,21.5671,21.4706,21.5671,240489.0
2017-05-01 15:30:00,26.82,26.84,26.73,26.74,760994.0,21.5671,21.5832,21.4947,21.5027,760994.0
2017-05-02 09:30:00,26.62,26.63,25.94,26.3,696247.0,21.4062,21.4143,20.8594,21.1489,696247.0
2017-05-02 10:00:00,26.3,26.62,26.3,26.42,696588.0,21.1489,21.4062,21.1489,21.2454,696588.0
2017-05-02 10:30:00,26.42,26.53,26.1,26.11,530688.0,21.2454,21.3339,20.9881,20.9961,530688.0
2017-05-02 11:00:00,26.1,26.21,25.94,26.2,448180.0,20.9881,21.0765,20.8594,21.0685,448180.0
2017-05-02 11:30:00,26.2,26.27,26.12,26.25,373634.0,21.0685,21.1248,21.0042,21.1087,373634.0
2017-05-02 12:00:00,26.25,26.46,26.2,26.33,320182.0,21.1087,21.2776,21.0685,21.173,320182.0
2017-05-02 12:30:00,26.33,26.41,26.22,26.27,238251.0,21.173,21.2374,21.0846,21.1248,238251.0
2017-05-02 13:00:00,26.27,26.4,26.2,26.4,299896.0,21.1248,21.2293,21.0685,21.2293,299896.0
2017-05-02 13:30:00,26.4,26.53,26.4,26.41,435074.0,21.2293,21.3339,21.2293,21.2374,435074.0
2017-05-02 14:00:00,26.42,26.48,26.33,26.39,375205.0,21.2454,21.2937,21.173,21.2213,375205.0
2017-05-02 14:30:00,26.39,26.39,26.29,26.39,486681.0,21.2213,21.2213,21.1409,21.2213,486681.0
2017-05-02 15:00:00,26.38,26.43,26.29,26.36,650957.0,21.2132,21.2535,21.1409,21.1972,650957.0
2017-05-02 15:30:00,26.35,26.37,26.24,26.37,1099107.0,21.1891,21.2052,21.1007,21.2052,1099107.0
2017-05-03 09:30:00,26.18,26.24,25.77,25.87,460683.0,21.0524,21.1007,20.7227,20.8031,460683.0
2017-05-03 10:00:00,25.85,25.86,25.65,25.81,282154.0,20.7871,20.7951,20.6262,20.7549,282154.0
2017-05-03 10:30:00,25.81,25.81,25.46,25.59,370352.0,20.7549,20.7549,20.4734,20.578,370352.0
2017-05-03 11:00:00,25.59,25.6,25.45,25.54,276687.0,20.578,20.586,20.4654,20.5378,276687.0
2017-05-03 11:30:00,25.54,25.59,25.36,25.4,285131.0,20.5378,20.578,20.393,20.4252,285131.0
2017-05-03 12:00:00,25.41,25.43,25.2,25.22,370608.0,20.4332,20.4493,20.2644,20.2804,370608.0
2017-05-03 12:30:00,25.22,25.33,25.21,25.24,464723.0,20.2804,20.3689,20.2724,20.2965,464723.0
2017-05-03 13:00:00,25.25,25.44,25.22,25.39,847136.0,20.3046,20.4574,20.2804,20.4171,847136.0
2017-05-03 13:30:00,25.39,25.4,25.04,25.06,697194.0,20.4171,20.4252,20.1357,20.1518,697194.0
2017-05-03 14:00:00,25.08,25.38,25.06,25.26,518132.0,20.1679,20.4091,20.1518,20.3126,518132.0
2017-05-03 14:30:00,25.26,25.35,25.23,25.33,433757.0,20.3126,20.385,20.2885,20.3689,433757.0
2017-05-03 15:00:00,25.33,25.33,25.21,25.29,536821.0,20.3689,20.3689,20.2724,20.3367,536821.0
2017-05-03 15:30:00,25.28,25.64,25.27,25.52,1966915.0,20.3287,20.6182,20.3207,20.5217,1966915.0
2017-05-04 09:30:00,26.2,27.47,26.06,27.02,1484378.0,21.0685,22.0898,20.9559,21.7279,1484378.0
2017-05-04 10:00:00,27.01,27.2,26.82,26.99,1022820.0,21.7199,21.8726,21.5671,21.7038,1022820.0
2017-05-04 10:30:00,26.98,27.11,26.78,27.0,952010.0,21.6957,21.8003,21.5349,21.7118,952010.0
2017-05-04 11:00:00,27.01,27.21,27.0,27.02,511155.0,21.7199,21.8807,21.7118,21.7279,511155.0
2017-05-04 11:30:00,27.02,27.15,26.89,26.94,565498.0,21.7279,21.8324,21.6234,21.6636,565498.0
2017-05-04 12:00:00,26.94,27.01,26.85,27.0,356404.0,21.6636,21.7199,21.5912,21.7118,356404.0
2017-05-04 12:30:00,27.0,27.13,26.97,27.04,606787.0,21.7118,21.8164,21.6877,21.744,606787.0
2017-05-04 13:00:00,27.04,27.12,26.97,27.03,585672.0,21.744,21.8083,21.6877,21.7359,585672.0
2017-05-04 13:30:00,27.04,27.16,26.99,27.05,349942.0,21.744,21.8405,21.7038,21.752,349942.0
2017-05-04 14:00:00,27.05,27.09,26.95,27.02,813486.0,21.752,21.7842,21.6716,21.7279,813486.0
2017-05-04 14:30:00,27.02,27.06,26.82,26.93,423964.0,21.7279,21.7601,21.5671,21.6555,423964.0
2017-05-04 15:00:00,26.93,27.21,26.93,27.05,713188.0,21.6555,21.8807,21.6555,21.752,713188.0
2017-05-04 15:30:00,27.05,27.25,27.03,27.07,1815281.0,21.752,21.9129,21.7359,21.7681,1815281.0
2017-05-05 09:30:00,27.37,27.84,27.16,27.81,804889.0,22.0093,22.3873,21.8405,22.3632,804889.0
2017-05-05 10:00:00,27.82,28.3,27.76,28.18,675416.0,22.3712,22.7572,22.323,22.6607,675416.0
2017-05-05 10:30:00,28.18,28.4,28.12,28.16,635071.0,22.6607,22.8376,22.6125,22.6446,635071.0
2017-05-05 11:00:00,28.17,28.21,28.08,28.09,387811.0,22.6527,22.6848,22.5803,22.5883,387811.0
2017-05-05 11:30:00,28.09,28.3,28.01,28.28,376400.0,22.5883,22.7572,22.524,22.7411,376400.0
2017-05-05 12:00:00,28.28,28.29,28.16,28.25,204217.0,22.7411,22.7492,22.6446,22.717,204217.0
2017-05-05 12:30:00,28.25,28.33,28.22,28.3,189490.0,22.717,22.7813,22.6929,22.7572,189490.0
2017-05-05 13:00:00,28.31,28.5,28.3,28.48,252970.0,22.7652,22.918,22.7572,22.9019,252970.0
2017-05-05 13:30:00,28.48,28.64,28.45,28.61,330583.0,22.9019,23.0306,22.8778,23.0065,330583.0
2017-05-05 14:00:00,28.6,28.63,28.55,28.63,266470.0,22.9984,23.0226,22.9582,23.0226,266470.0
2017-05-05 14:30:00,28.63,28.68,28.57,28.58,385045.0,23.0226,23.0628,22.9743,22.9824,385045.0
2017-05-05 15:00:00,28.58,28.59,28.46,28.47,406767.0,22.9824,22.9904,22.8859,22.8939,406767.0
2017-05-05 15:30:00,28.47,28.48,28.31,28.41,979678.0,22.8939,22.9019,22.7652,22.8457,979678.0
2017-05-08 09:30:00,28.77,29.33,28.54,28.58,988649.0,23.1351,23.5855,22.9502,22.9824,988649.0
2017-05-08 10:00:00,28.58,28.59,28.15,28.23,546640.0,22.9824,22.9904,22.6366,22.7009,546640.0
2017-05-08 10:30:00,28.24,28.24,27.89,27.91,548918.0,22.709,22.709,22.4275,22.4436,548918.0
2017-05-08 11:00:00,27.91,27.94,27.66,27.67,315737.0,22.4436,22.4677,22.2426,22.2506,315737.0
2017-05-08 11:30:00,27.67,27.96,27.66,27.92,317214.0,22.2506,22.4838,22.2426,22.4516,317214.0
2017-05-08 12:00:00,27.92,28.02,27.89,27.89,177509.0,22.4516,22.532,22.4275,22.4275,177509.0
2017-05-08 12:30:00,27.9,28.05,27.88,28.03,180037.0,22.4355,22.5562,22.4195,22.5401,180037.0
2017-05-08 13:00:00,28.04,28.07,27.96,28.0,185113.0,22.5481,22.5722,22.4838,22.516,185113.0
2017-05-08 13:30:00,28.0,28.14,27.97,27.98,245188.0,22.516,22.6285,22.4918,22.4999,245188.0
2017-05-08 14:00:00,27.98,28.03,27.94,27.96,159843.0,22.4999,22.5401,22.4677,22.4838,159843.0
2017-05-08 14:30:00,27.96,27.97,27.88,27.92,128770.0,22.4838,22.4918,22.4195,22.4516,128770.0
2017-05-08 15:00:00,27.92,27.92,27.71,27.75,292836.0,22.4516,22.4516,22.2828,22.3149,292836.0
2017-05-08 15:30:00,27.75,27.76,27.66,27.75,681246.0,22.3149,22.323,22.2426,22.3149,681246.0
2017-05-09 09:30:00,27.9,28.01,27.65,27.78,248913.0,22.4355,22.524,22.2345,22.339,248913.0
2017-05-09 10:00:00,27.78,27.92,27.6,27.64,226717.0,22.339,22.4516,22.1943,22.2265,226717.0
2017-05-09 10:30:00,27.64,27.71,27.52,27.57,240792.0,22.2265,22.2828,22.13,22.1702,240792.0
2017-05-09 11:00:00,27.58,27.62,27.33,27.41,292739.0,22.1782,22.2104,21.9772,22.0415,292739.0
2017-05-09 11:30:00,27.41,27.57,27.4,27.54,177284.0,22.0415,22.1702,22.0335,22.1461,177284.0
2017-05-09 12:00:00,27.54,27.57,27.45,27.45,152607.0,22.1461,22.1702,22.0737,22.0737,152607.0
2017-05-09 12:30:00,27.46,27.51,27.43,27.48,138308.0,22.0817,22.1219,22.0576,22.0978,138308.0
2017-05-09 13:00:00,27.48,27.54,27.43,27.44,116884.0,22.0978,22.1461,22.0576,22.0656,116884.0
2017-05-09 13:30:00,27.45,27.58,27.44,27.55,119291.0,22.0737,22.1782,22.0656,22.1541,119291.0
2017-05-09 14:00:00,27.55,27.56,27.42,27.43,154353.0,22.1541,22.1621,22.0496,22.0576,154353.0
2017-05-09 14:30:00,27.42,27.5,27.41,27.43,138980.0,22.0496,22.1139,22.0415,22.0576,138980.0
2017-05-09 15:00:00,27.42,27.51,27.41,27.43,215707.0,22.0496,22.1219,22.0415,22.0576,215707.0
2017-05-09 15:30:00,27.43,27.45,27.31,27.41,775525.0,22.0576,22.0737,21.9611,22.0415,775525.0
2017-05-10 09:30:00,27.47,27.92,27.42,27.86,277477.0,22.0898,22.4516,22.0496,22.4034,277477.0
2017-05-10 10:00:00,27.86,27.92,27.66,27.66,306171.0,22.4034,22.4516,22.2426,22.2426,306171.0
2017-05-10 10:30:00,27.67,27.92,27.67,27.77,261773.0,22.2506,22.4516,22.2506,22.331,261773.0
2017-05-10 11:00:00,27.77,27.78,27.46,27.49,200540.0,22.331,22.339,22.0817,22.1058,200540.0
2017-05-10 11:30:00,27.5,27.56,27.41,27.49,180349.0,22.1139,22.1621,22.0415,22.1058,180349.0
2017-05-10 12:00:00,27.48,27.67,27.47,27.65,256690.0,22.0978,22.2506,22.0898,22.2345,256690.0
2017-05-10 12:30:00,27.66,27.75,27.65,27.74,218220.0,22.2426,22.3149,22.2345,22.3069,218220.0
2017-05-10 13:00:00,27.74,27.81,27.73,27.77,140379.0,22.3069,22.3632,22.2988,22.331,140379.0
2017-05-10 13:30:00,27.77,27.8,27.68,27.69,109297.0,22.331,22.3551,22.2586,22.2667,109297.0
2017-05-10 14:00:00,27.68,27.69,27.53,27.55,157563.0,22.2586,22.2667,22.138,22.1541,157563.0
2017-05-10 14:30:00,27.55,27.7,27.51,27.57,271066.0,22.1541,22.2747,22.1219,22.1702,271066.0
2017-05-10 15:00:00,27.57,27.63,27.54,27.56,208125.0,22.1702,22.2184,22.1461,22.1621,208125.0
2017-05-10 15:30:00,27.55,27.63,27.52,27.61,577298.0,22.1541,22.2184,22.13,22.2023,577298.0
2017-05-11 09:30:00,27.17,27.58,26.7,26.71,258140.0,22.0895,22.4228,21.7074,21.7155,258140.0
2017-05-11 10:00:00,26.71,26.93,26.64,26.9,221937.0,21.7155,21.8944,21.6586,21.87,221937.0
2017-05-11 10:30:00,26.9,27.08,26.83,27.0,224946.0,21.87,22.0163,21.8131,21.9513,224946.0
2017-05-11 11:00:00,27.0,27.02,26.89,26.95,220496.0,21.9513,21.9675,21.8619,21.9106,220496.0
2017-05-11 11:30:00,26.96,27.04,26.94,27.0,267785.0,21.9188,21.9838,21.9025,21.9513,267785.0
2017-05-11 12:00:00,27.01,27.12,27.0,27.09,125324.0,21.9594,22.0488,21.9513,22.0245,125324.0
2017-05-11 12:30:00,27.1,27.11,27.04,27.05,81930.0,22.0326,22.0407,21.9838,21.9919,81930.0
2017-05-11 13:00:00,27.05,27.21,27.03,27.1,114191.0,21.9919,22.122,21.9757,22.0326,114191.0
2017-05-11 13:30:00,27.11,27.16,27.05,27.13,145744.0,22.0407,22.0814,21.9919,22.057,145744.0
2017-05-11 14:00:00,27.13,27.29,27.12,27.25,161484.0,22.057,22.1871,22.0488,22.1545,161484.0
2017-05-11 14:30:00,27.25,27.26,27.2,27.21,128754.0,22.1545,22.1627,22.1139,22.122,128754.0
2017-05-11 15:00:00,27.21,27.29,27.21,27.28,137211.0,22.122,22.1871,22.122,22.1789,137211.0
2017-05-11 15:30:00,27.28,27.35,27.17,27.2,532305.0,22.1789,22.2358,22.0895,22.1139,532305.0
2017-05-12 09:30:00,27.18,27.55,26.95,26.99,176949.0,22.0976,22.3984,21.9106,21.9432,176949.0
2017-05-12 10:00:00,26.99,27.2,26.98,27.07,144667.0,21.9432,22.1139,21.935,22.0082,144667.0
2017-05-12 10:30:00,27.06,27.12,26.95,26.96,129682.0,22.0001,22.0488,21.9106,21.9188,129682.0
2017-05-12 11:00:00,26.96,26.96,26.64,26.67,290182.0,21.9188,21.9188,21.6586,21.683,290182.0
2017-05-12 11:30:00,26.68,26.81,26.66,26.73,215810.0,21.6911,21.7968,21.6749,21.7318,215810.0
2017-05-12 12:00:00,26.73,26.81,26.73,26.77,164153.0,21.7318,21.7968,21.7318,21.7643,164153.0
2017-05-12 12:30:00,26.77,26.78,26.67,26.7,64035.0,21.7643,21.7724,21.683,21.7074,64035.0
2017-05-12 13:00:00,26.71,26.76,26.69,26.76,93958.0,21.7155,21.7562,21.6993,21.7562,93958.0
2017-05-12 13:30:00,26.75,26.83,26.74,26.8,112696.0,21.748,21.8131,21.7399,21.7887,112696.0
2017-05-12 14:00:00,26.8,26.85,26.72,26.73,91258.0,21.7887,21.8293,21.7236,21.7318,91258.0
2017-05-12 14:30:00,26.72,26.8,26.7,26.79,75995.0,21.7236,21.7887,21.7074,21.7806,75995.0
2017-05-12 15:00:00,26.79,26.8,26.75,26.78,121484.0,21.7806,21.7887,21.748,21.7724,121484.0
2017-05-12 15:30:00,26.78,26.84,26.78,26.78,401461.0,21.7724,21.8212,21.7724,21.7724,401461.0
2017-05-15 09:30:00,27.04,27.86,26.96,27.78,273331.0,21.9838,22.6505,21.9188,22.5854,273331.0
2017-05-15 10:00:00,27.78,28.04,27.75,27.84,573490.0,22.5854,22.7968,22.561,22.6342,573490.0
2017-05-15 10:30:00,27.84,27.9,27.77,27.84,179638.0,22.6342,22.683,22.5773,22.6342,179638.0
2017-05-15 11:00:00,27.84,28.01,27.83,27.98,243847.0,22.6342,22.7724,22.6261,22.748,243847.0
2017-05-15 11:30:00,27.98,28.01,27.93,28.0,186024.0,22.748,22.7724,22.7074,22.7643,186024.0
2017-05-15 12:00:00,28.0,28.01,27.89,27.93,136184.0,22.7643,22.7724,22.6749,22.7074,136184.0
2017-05-15 12:30:00,27.92,27.98,27.92,27.92,169250.0,22.6993,22.748,22.6993,22.6993,169250.0
2017-05-15 13:00:00,27.92,27.96,27.88,27.88,102868.0,22.6993,22.7318,22.6667,22.6667,102868.0
2017-05-15 13:30:00,27.89,27.9,27.78,27.8,88347.0,22.6749,22.683,22.5854,22.6017,88347.0
2017-05-15 14:00:00,27.81,27.85,27.74,27.75,125277.0,22.6098,22.6423,22.5529,22.561,125277.0
2017-05-15 14:30:00,27.75,27.75,27.65,27.68,177228.0,22.561,22.561,22.4797,22.5041,177228.0
2017-05-15 15:00:00,27.67,27.74,27.67,27.72,160187.0,22.496,22.5529,22.496,22.5367,160187.0
2017-05-15 15:30:00,27.73,27.79,27.72,27.74,568243.0,22.5448,22.5936,22.5367,22.5529,568243.0
2017-05-16 09:30:00,27.8,28.0,27.68,27.94,233597.0,22.6017,22.7643,22.5041,22.7155,233597.0
2017-05-16 10:00:00,27.93,28.0,27.78,27.87,353357.0,22.7074,22.7643,22.5854,22.6586,353357.0
2017-05-16 10:30:00,27.87,28.01,27.83,27.89,334155.0,22.6586,22.7724,22.6261,22.6749,334155.0
2017-05-16 11:00:00,27.89,27.95,27.87,27.93,223412.0,22.6749,22.7236,22.6586,22.7074,223412.0
2017-05-16 11:30:00,27.93,28.05,27.88,28.02,274751.0,22.7074,22.8049,22.6667,22.7806,274751.0
2017-05-16 12:00:00,28.03,28.05,27.95,27.95,130681.0,22.7887,22.8049,22.7236,22.7236,130681.0
2017-05-16 12:30:00,27.95,28.02,27.92,27.99,138045.0,22.7236,22.7806,22.6993,22.7562,138045.0
2017-05-16 13:00:00,27.99,28.01,27.93,28.0,99917.0,22.7562,22.7724,22.7074,22.7643,99917.0
2017-05-16 13:30:00,28.0,28.02,27.95,27.99,91707.0,22.7643,22.7806,22.7236,22.7562,91707.0
2017-05-16 14:00:00,28.0,28.06,27.98,28.05,167369.0,22.7643,22.8131,22.748,22.8049,167369.0
2017-05-16 14:30:00,28.05,28.11,28.05,28.11,194541.0,22.8049,22.8537,22.8049,22.8537,194541.0
2017-05-16 15:00:00,28.11,28.21,28.07,28.19,517086.0,22.8537,22.935,22.8212,22.9188,517086.0
2017-05-16 15:30:00,28.18,28.19,28.01,28.06,719013.0,22.9106,22.9188,22.7724,22.8131,719013.0
2017-05-17 09:30:00,27.72,27.8,27.35,27.35,245034.0,22.5367,22.6017,22.2358,22.2358,245034.0
2017-05-17 10:00:00,27.35,27.56,27.33,27.55,260128.0,22.2358,22.4066,22.2196,22.3984,260128.0
2017-05-17 10:30:00,27.56,27.83,27.55,27.67,163526.0,22.4066,22.6261,22.3984,22.496,163526.0
2017-05-17 11:00:00,27.67,27.84,27.64,27.7,103908.0,22.496,22.6342,22.4716,22.5204,103908.0
2017-05-17 11:30:00,27.71,27.87,27.67,27.79,124605.0,22.5285,22.6586,22.496,22.5936,124605.0
2017-05-17 12:00:00,27.79,27.83,27.7,27.7,92079.0,22.5936,22.6261,22.5204,22.5204,92079.0
2017-05-17 12:30:00,27.7,28.09,27.7,28.08,271585.0,22.5204,22.8375,22.5204,22.8293,271585.0
2017-05-17 13:00:00,28.08,28.17,28.02,28.04,298570.0,22.8293,22.9025,22.7806,22.7968,298570.0
2017-05-17 13:30:00,28.03,28.08,27.79,27.8,210510.0,22.7887,22.8293,22.5936,22.6017,210510.0
2017-05-17 14:00:00,27.8,27.83,27.5,27.5,200021.0,22.6017,22.6261,22.3578,22.3578,200021.0
2017-05-17 14:30:00,27.51,27.58,27.48,27.55,242884.0,22.3659,22.4228,22.3415,22.3984,242884.0
2017-05-17 15:00:00,27.55,27.69,27.55,27.64,217736.0,22.3984,22.5123,22.3984,22.4716,217736.0
2017-05-17 15:30:00,27.64,27.67,27.44,27.46,715501.0,22.4716,22.496,22.309,22.3253,715501.0
2017-05-18 09:30:00,27.0,27.31,26.78,26.92,255873.0,21.9513,22.2033,21.7724,21.8862,255873.0
2017-05-18 10:00:00,26.92,27.24,26.92,27.24,236791.0,21.8862,22.1464,21.8862,22.1464,236791.0
2017-05-18 10:30:00,27.24,27.49,27.17,27.19,186457.0,22.1464,22.3497,22.0895,22.1058,186457.0
2017-05-18 11:00:00,27.18,27.31,27.16,27.28,159992.0,22.0976,22.2033,22.0814,22.1789,159992.0
2017-05-18 11:30:00,27.27,27.27,27.08,27.09,127671.0,22.1708,22.1708,22.0163,22.0245,127671.0
2017-05-18 12:00:00,27.1,27.16,27.05,27.14,156004.0,22.0326,22.0814,21.9919,22.0651,156004.0
2017-05-18 12:30:00,27.14,27.17,27.01,27.09,96570.0,22.0651,22.0895,21.9594,22.0245,96570.0
2017-05-18 13:00:00,27.11,27.4,27.07,27.32,205303.0,22.0407,22.2765,22.0082,22.2114,205303.0
2017-05-18 13:30:00,27.33,27.36,27.23,27.3,102868.0,22.2196,22.244,22.1383,22.1952,102868.0
2017-05-18 14:00:00,27.31,27.42,27.3,27.34,122418.0,22.2033,22.2928,22.1952,22.2277,122418.0
2017-05-18 14:30:00,27.34,27.46,27.34,27.39,116695.0,22.2277,22.3253,22.2277,22.2684,116695.0
2017-05-18 15:00:00,27.39,27.46,27.34,27.39,121126.0,22.2684,22.3253,22.2277,22.2684,121126.0
2017-05-18 15:30:00,27.39,27.51,27.34,27.42,407269.0,22.2684,22.3659,22.2277,22.2928,407269.0
2017-05-19 09:30:00,27.57,28.45,27.55,28.34,698025.0,22.4147,23.1302,22.3984,23.0407,698025.0
2017-05-19 10:00:00,28.33,28.53,28.17,28.49,517393.0,23.0326,23.1952,22.9025,23.1627,517393.0
2017-05-19 10:30:00,28.5,28.5,28.33,28.37,298324.0,23.1708,23.1708,23.0326,23.0651,298324.0
2017-05-19 11:00:00,28.37,28.63,28.3,28.51,409305.0,23.0651,23.2765,23.0082,23.1789,409305.0
2017-05-19 11:30:00,28.51,28.58,28.38,28.55,217673.0,23.1789,23.2358,23.0732,23.2115,217673.0
2017-05-19 12:00:00,28.55,28.64,28.5,28.5,109358.0,23.2115,23.2846,23.1708,23.1708,109358.0
2017-05-19 12:30:00,28.5,28.8,28.49,28.75,265775.0,23.1708,23.4147,23.1627,23.3741,265775.0
2017-05-19 13:00:00,28.74,28.9,28.72,28.73,248059.0,23.3659,23.496,23.3497,23.3578,248059.0
2017-05-19 13:30:00,28.74,28.8,28.56,28.78,345983.0,23.3659,23.4147,23.2196,23.3984,345983.0
2017-05-19 14:00:00,28.78,28.93,28.77,28.84,247346.0,23.3984,23.5204,23.3903,23.4472,247346.0
2017-05-19 14:30:00,28.83,28.87,28.72,28.74,136276.0,23.4391,23.4716,23.3497,23.3659,136276.0
2017-05-19 15:00:00,28.74,28.75,28.57,28.63,226981.0,23.3659,23.3741,23.2277,23.2765,226981.0
2017-05-19 15:30:00,28.63,28.65,28.52,28.55,747018.0,23.2765,23.2928,23.1871,23.2115,747018.0
2017-05-22 09:30:00,28.69,28.85,28.25,28.28,176492.0,23.3253,23.4554,22.9675,22.9919,176492.0
2017-05-22 10:00:00,28.27,28.37,28.16,28.19,171186.0,22.9838,23.0651,22.8944,22.9188,171186.0
2017-05-22 10:30:00,28.2,28.2,27.97,28.0,146131.0,22.9269,22.9269,22.7399,22.7643,146131.0
2017-05-22 11:00:00,27.99,28.06,27.9,27.91,110622.0,22.7562,22.8131,22.683,22.6911,110622.0
2017-05-22 11:30:00,27.91,27.93,27.78,27.85,134022.0,22.6911,22.7074,22.5854,22.6423,134022.0
2017-05-22 12:00:00,27.84,27.96,27.82,27.9,93447.0,22.6342,22.7318,22.618,22.683,93447.0
2017-05-22 12:30:00,27.9,27.95,27.86,27.9,68280.0,22.683,22.7236,22.6505,22.683,68280.0
2017-05-22 13:00:00,27.91,28.04,27.89,27.95,86509.0,22.6911,22.7968,22.6749,22.7236,86509.0
2017-05-22 13:30:00,27.94,27.96,27.87,27.94,81972.0,22.7155,22.7318,22.6586,22.7155,81972.0
2017-05-22 14:00:00,27.94,28.02,27.92,28.01,93926.0,22.7155,22.7806,22.6993,22.7724,93926.0
2017-05-22 14:30:00,28.01,28.25,28.01,28.25,236756.0,22.7724,22.9675,22.7724,22.9675,236756.0
2017-05-22 15:00:00,28.24,28.3,28.23,28.27,239495.0,22.9594,23.0082,22.9513,22.9838,239495.0
2017-05-22 15:30:00,28.27,28.35,28.23,28.29,608264.0,22.9838,23.0488,22.9513,23.0001,608264.0
2017-05-23 09:30:00,28.4,28.62,28.33,28.55,278467.0,23.0895,23.2684,23.0326,23.2115,278467.0
2017-05-23 10:00:00,28.55,28.6,28.48,28.52,184620.0,23.2115,23.2521,23.1545,23.1871,184620.0
2017-05-23 10:30:00,28.52,28.73,28.51,28.67,288400.0,23.1871,23.3578,23.1789,23.309,288400.0
2017-05-23 11:00:00,28.68,28.85,28.64,28.77,112676.0,23.3171,23.4554,23.2846,23.3903,112676.0
2017-05-23 11:30:00,28.77,28.8,28.54,28.56,93450.0,23.3903,23.4147,23.2033,23.2196,93450.0
2017-05-23 12:00:00,28.55,28.59,28.46,28.48,60133.0,23.2115,23.244,23.1383,23.1545,60133.0
2017-05-23 12:30:00,28.47,28.55,28.43,28.49,60436.0,23.1464,23.2115,23.1139,23.1627,60436.0
2017-05-23 13:00:00,28.49,28.96,28.48,28.8,387768.0,23.1627,23.5448,23.1545,23.4147,387768.0
2017-05-23 13:30:00,28.8,28.85,28.6,28.68,139153.0,23.4147,23.4554,23.2521,23.3171,139153.0
2017-05-23 14:00:00,28.67,28.84,28.66,28.82,114639.0,23.309,23.4472,23.3009,23.431,114639.0
2017-05-23 14:30:00,28.81,28.95,28.78,28.91,150745.0,23.4228,23.5367,23.3984,23.5041,150745.0
2017-05-23 15:00:00,28.9,29.11,28.9,29.02,363807.0,23.496,23.6667,23.496,23.5936,363807.0
2017-05-23 15:30:00,29.02,29.03,28.93,28.95,629061.0,23.5936,23.6017,23.5204,23.5367,629061.0
2017-05-24 09:30:00,28.96,29.29,28.83,29.09,443811.0,23.5448,23.8131,23.4391,23.6505,443811.0
2017-05-24 10:00:00,29.1,29.1,28.82,28.89,252947.0,23.6586,23.6586,23.431,23.4879,252947.0
2017-05-24 10:30:00,28.9,28.99,28.62,28.65,214695.0,23.496,23.5692,23.2684,23.2928,214695.0
2017-05-24 11:00:00,28.64,28.68,28.56,28.59,261818.0,23.2846,23.3171,23.2196,23.244,261818.0
2017-05-24 11:30:00,28.58,28.59,28.42,28.45,170006.0,23.2358,23.244,23.1058,23.1302,170006.0
2017-05-24 12:00:00,28.45,28.57,28.44,28.52,72747.0,23.1302,23.2277,23.122,23.1871,72747.0
2017-05-24 12:30:00,28.52,28.53,28.38,28.39,143424.0,23.1871,23.1952,23.0732,23.0814,143424.0
2017-05-24 13:00:00,28.4,28.43,28.33,28.38,115957.0,23.0895,23.1139,23.0326,23.0732,115957.0
2017-05-24 13:30:00,28.38,28.43,28.3,28.42,160596.0,23.0732,23.1139,23.0082,23.1058,160596.0
2017-05-24 14:00:00,28.42,28.56,28.36,28.51,166585.0,23.1058,23.2196,23.057,23.1789,166585.0
2017-05-24 14:30:00,28.51,28.51,28.38,28.39,119236.0,23.1789,23.1789,23.0732,23.0814,119236.0
2017-05-24 15:00:00,28.39,28.5,28.38,28.46,126807.0,23.0814,23.1708,23.0732,23.1383,126807.0
2017-05-24 15:30:00,28.47,28.54,28.41,28.45,448573.0,23.1464,23.2033,23.0976,23.1302,448573.0
2017-05-25 09:30:00,28.66,29.07,28.5,29.03,219229.0,23.3009,23.6342,23.1708,23.6017,219229.0
2017-05-25 10:00:00,29.03,29.03,28.58,28.6,251871.0,23.6017,23.6017,23.2358,23.2521,251871.0
2017-05-25 10:30:00,28.61,28.63,28.31,28.33,157004.0,23.2602,23.2765,23.0163,23.0326,157004.0
2017-05-25 11:00:00,28.33,28.4,28.26,28.3,146039.0,23.0326,23.0895,22.9757,23.0082,146039.0
2017-05-25 11:30:00,28.3,28.36,28.04,28.07,334009.0,23.0082,23.057,22.7968,22.8212,334009.0
2017-05-25 12:00:00,28.08,28.21,27.98,28.12,131937.0,22.8293,22.935,22.748,22.8619,131937.0
2017-05-25 12:30:00,28.12,28.18,28.02,28.03,108380.0,22.8619,22.9106,22.7806,22.7887,108380.0
2017-05-25 13:00:00,28.04,28.05,27.89,27.89,137607.0,22.7968,22.8049,22.6749,22.6749,137607.0
2017-05-25 13:30:00,27.89,27.91,27.77,27.88,129906.0,22.6749,22.6911,22.5773,22.6667,129906.0
2017-05-25 14:00:00,27.89,27.94,27.81,27.82,123858.0,22.6749,22.7155,22.6098,22.618,123858.0
2017-05-25 14:30:00,27.82,27.87,27.7,27.74,241155.0,22.618,22.6586,22.5204,22.5529,241155.0
2017-05-25 15:00:00,27.74,28.16,27.73,28.16,616578.0,22.5529,22.8944,22.5448,22.8944,616578.0
2017-05-25 15:30:00,28.15,28.19,28.08,28.08,1585949.0,22.8862,22.9188,22.8293,22.8293,1585949.0
2017-05-26 09:30:00,27.99,28.07,27.63,27.92,222345.0,22.7562,22.8212,22.4635,22.6993,222345.0
2017-05-26 10:00:00,27.91,28.06,27.8,27.92,438562.0,22.6911,22.8131,22.6017,22.6993,438562.0
2017-05-26 10:30:00,27.93,28.01,27.82,27.9,286608.0,22.7074,22.7724,22.618,22.683,286608.0
2017-05-26 11:00:00,27.9,27.96,27.84,27.88,91536.0,22.683,22.7318,22.6342,22.6667,91536.0
2017-05-26 11:30:00,27.88,27.93,27.83,27.85,121830.0,22.6667,22.7074,22.6261,22.6423,121830.0
2017-05-26 12:00:00,27.85,27.92,27.85,27.9,81502.0,22.6423,22.6993,22.6423,22.683,81502.0
2017-05-26 12:30:00,27.91,28.0,27.89,27.95,73318.0,22.6911,22.7643,22.6749,22.7236,73318.0
2017-05-26 13:00:00,27.96,28.06,27.94,28.06,114298.0,22.7318,22.8131,22.7155,22.8131,114298.0
2017-05-26 13:30:00,28.06,28.18,28.05,28.15,120776.0,22.8131,22.9106,22.8049,22.8862,120776.0
2017-05-26 14:00:00,28.15,28.19,28.12,28.17,131301.0,22.8862,22.9188,22.8619,22.9025,131301.0
2017-05-26 14:30:00,28.16,28.17,28.1,28.12,82706.0,22.8944,22.9025,22.8456,22.8619,82706.0
2017-05-26 15:00:00,28.11,28.15,28.07,28.11,95203.0,22.8537,22.8862,22.8212,22.8537,95203.0
2017-05-26 15:30:00,28.12,28.16,28.08,28.12,317385.0,22.8619,22.8944,22.8293,22.8619,317385.0
2017-05-30 09:30:00,28.0,28.37,27.93,28.31,210749.0,22.7643,23.0651,22.7074,23.0163,210749.0
2017-05-30 10:00:00,28.3,28.37,28.19,28.22,332278.0,23.0082,23.0651,22.9188,22.9432,332278.0
2017-05-30 10:30:00,28.23,28.25,28.03,28.09,261209.0,22.9513,22.9675,22.7887,22.8375,261209.0
2017-05-30 11:00:00,28.1,28.25,28.07,28.07,203599.0,22.8456,22.9675,22.8212,22.8212,203599.0
2017-05-30 11:30:00,28.07,28.12,27.99,28.06,123702.0,22.8212,22.8619,22.7562,22.8131,123702.0
2017-05-30 12:00:00,28.06,28.08,27.93,27.97,109768.0,22.8131,22.8293,22.7074,22.7399,109768.0
2017-05-30 12:30:00,27.97,28.0,27.95,27.97,81086.0,22.7399,22.7643,22.7236,22.7399,81086.0
2017-05-30 13:00:00,27.96,27.97,27.9,27.96,99648.0,22.7318,22.7399,22.683,22.7318,99648.0
2017-05-30 13:30:00,27.96,27.97,27.9,27.95,111173.0,22.7318,22.7399,22.683,22.7236,111173.0
2017-05-30 14:00:00,27.95,28.09,27.94,28.04,130001.0,22.7236,22.8375,22.7155,22.7968,130001.0
2017-05-30 14:30:00,28.04,28.09,28.01,28.04,110160.0,22.7968,22.8375,22.7724,22.7968,110160.0
2017-05-30 15:00:00,28.03,28.09,28.0,28.04,163642.0,22.7887,22.8375,22.7643,22.7968,163642.0
2017-05-30 15:30:00,28.04,28.05,27.89,27.9,489067.0,22.7968,22.8049,22.6749,22.683,489067.0
2017-05-31 09:30:00,27.92,28.12,27.31,27.32,257798.0,22.6993,22.8619,22.2033,22.2114,257798.0
2017-05-31 10:00:00,27.32,27.34,26.77,27.04,388318.0,22.2114,22.2277,21.7643,21.9838,388318.0
2017-05-31 10:30:00,27.03,27.04,26.87,27.01,211972.0,21.9757,21.9838,21.8456,21.9594,211972.0
2017-05-31 11:00:00,27.01,27.04,26.71,26.77,310760.0,21.9594,21.9838,21.7155,21.7643,310760.0
2017-05-31 11:30:00,26.77,26.93,26.77,26.93,202877.0,21.7643,21.8944,21.7643,21.8944,202877.0
2017-05-31 12:00:00,26.93,27.17,26.89,27.05,394701.0,21.8944,22.0895,21.8619,21.9919,394701.0
2017-05-31 12:30:00,27.06,27.07,26.84,26.93,183178.0,22.0001,22.0082,21.8212,21.8944,183178.0
2017-05-31 13:00:00,26.94,26.96,26.85,26.9,184032.0,21.9025,21.9188,21.8293,21.87,184032.0
2017-05-31 13:30:00,26.9,26.94,26.87,26.88,139293.0,21.87,21.9025,21.8456,21.8537,139293.0
2017-05-31 14:00:00,26.88,26.93,26.76,26.9,223580.0,21.8537,21.8944,21.7562,21.87,223580.0
2017-05-31 14:30:00,26.91,26.91,26.82,26.82,330260.0,21.8781,21.8781,21.8049,21.8049,330260.0
2017-05-31 15:00:00,26.82,26.89,26.79,26.87,276837.0,21.8049,21.8619,21.7806,21.8456,276837.0
2017-05-31 15:30:00,26.86,26.92,26.83,26.9,863068.0,21.8375,21.8862,21.8131,21.87,863068.0
2017-06-01 09:30:00,26.9,27.35,26.75,27.32,344662.0,21.87,22.2358,21.748,22.2114,344662.0
2017-06-01 10:00:00,27.32,27.49,27.1,27.23,396514.0,22.2114,22.3497,22.0326,22.1383,396514.0
2017-06-01 10:30:00,27.24,27.26,26.91,27.02,285874.0,22.1464,22.1627,21.8781,21.9675,285874.0
2017-06-01 11:00:00,27.02,27.24,27.01,27.08,265132.0,21.9675,22.1464,21.9594,22.0163,265132.0
2017-06-01 11:30:00,27.08,27.23,27.07,27.21,140062.0,22.0163,22.1383,22.0082,22.122,140062.0
2017-06-01 12:00:00,27.21,27.27,27.13,27.2,183659.0,22.122,22.1708,22.057,22.1139,183659.0
2017-06-01 12:30:00,27.21,27.23,27.07,27.08,158900.0,22.122,22.1383,22.0082,22.0163,158900.0
2017-06-01 13:00:00,27.09,27.32,27.09,27.29,190338.0,22.0245,22.2114,22.0245,22.1871,190338.0
2017-06-01 13:30:00,27.29,27.34,27.1,27.1,227124.0,22.1871,22.2277,22.0326,22.0326,227124.0
2017-06-01 14:00:00,27.11,27.18,27.08,27.08,162029.0,22.0407,22.0976,22.0163,22.0163,162029.0
2017-06-01 14:30:00,27.09,27.12,27.0,27.02,333775.0,22.0245,22.0488,21.9513,21.9675,333775.0
2017-06-01 15:00:00,27.02,27.17,26.95,27.06,273745.0,21.9675,22.0895,21.9106,22.0001,273745.0
2017-06-01 15:30:00,27.06,27.07,26.97,27.03,634941.0,22.0001,22.0082,21.9269,21.9757,634941.0
2017-06-02 09:30:00,26.93,26.99,26.3,26.48,989903.0,21.8944,21.9432,21.3822,21.5285,989903.0
2017-06-02 10:00:00,26.47,26.48,26.18,26.2,735793.0,21.5204,21.5285,21.2846,21.3009,735793.0
2017-06-02 10:30:00,26.19,26.26,26.09,26.14,375027.0,21.2927,21.3497,21.2114,21.2521,375027.0
2017-06-02 11:00:00,26.14,26.14,25.84,25.84,394171.0,21.2521,21.2521,21.0082,21.0082,394171.0
2017-06-02 11:30:00,25.85,26.2,25.79,26.18,552854.0,21.0163,21.3009,20.9675,21.2846,552854.0
2017-06-02 12:00:00,26.17,26.43,26.15,26.38,216219.0,21.2765,21.4879,21.2602,21.4472,216219.0
2017-06-02 12:30:00,26.38,26.52,26.34,26.42,295659.0,21.4472,21.561,21.4147,21.4797,295659.0
2017-06-02 13:00:00,26.41,26.44,26.34,26.4,140652.0,21.4716,21.496,21.4147,21.4635,140652.0
2017-06-02 13:30:00,26.39,26.48,26.38,26.48,284384.0,21.4553,21.5285,21.4472,21.5285,284384.0
2017-06-02 14:00:00,26.47,26.52,26.38,26.43,303945.0,21.5204,21.561,21.4472,21.4879,303945.0
2017-06-02 14:30:00,26.44,26.57,26.39,26.56,228487.0,21.496,21.6017,21.4553,21.5936,228487.0
2017-06-02 15:00:00,26.57,26.57,26.46,26.5,236883.0,21.6017,21.6017,21.5123,21.5448,236883.0
2017-06-02 15:30:00,26.5,26.62,26.29,26.39,1176076.0,21.5448,21.6423,21.374,21.4553,1176076.0
2017-06-05 09:30:00,26.33,26.4,25.92,26.03,226485.0,21.4066,21.4635,21.0732,21.1627,226485.0
2017-06-05 10:00:00,26.03,26.33,26.03,26.24,137994.0,21.1627,21.4066,21.1627,21.3334,137994.0
2017-06-05 10:30:00,26.24,26.33,26.19,26.27,151338.0,21.3334,21.4066,21.2927,21.3578,151338.0
2017-06-05 11:00:00,26.26,26.26,26.05,26.11,194433.0,21.3497,21.3497,21.1789,21.2277,194433.0
2017-06-05 11:30:00,26.11,26.19,26.06,26.18,229024.0,21.2277,21.2927,21.1871,21.2846,229024.0
2017-06-05 12:00:00,26.17,26.28,26.14,26.22,109562.0,21.2765,21.3659,21.2521,21.3171,109562.0
2017-06-05 12:30:00,26.22,26.4,26.18,26.33,145700.0,21.3171,21.4635,21.2846,21.4066,145700.0
2017-06-05 13:00:00,26.33,26.44,26.33,26.36,127938.0,21.4066,21.496,21.4066,21.431,127938.0
2017-06-05 13:30:00,26.35,26.41,26.23,26.24,319018.0,21.4228,21.4716,21.3253,21.3334,319018.0
2017-06-05 14:00:00,26.23,26.27,26.13,26.18,238428.0,21.3253,21.3578,21.244,21.2846,238428.0
2017-06-05 14:30:00,26.19,26.24,26.13,26.16,208699.0,21.2927,21.3334,21.244,21.2684,208699.0
2017-06-05 15:00:00,26.15,26.35,26.15,26.34,221343.0,21.2602,21.4228,21.2602,21.4147,221343.0
2017-06-05 15:30:00,26.33,26.36,26.26,26.28,575642.0,21.4066,21.431,21.3497,21.3659,575642.0
2017-06-06 09:30:00,26.19,26.19,25.65,26.05,279288.0,21.2927,21.2927,20.8537,21.1789,279288.0
2017-06-06 10:00:00,26.06,26.31,26.05,26.17,151786.0,21.1871,21.3903,21.1789,21.2765,151786.0
2017-06-06 10:30:00,26.16,26.22,25.98,25.99,267357.0,21.2684,21.3171,21.122,21.1301,267357.0
2017-06-06 11:00:00,26.0,26.05,25.96,26.02,402604.0,21.1383,21.1789,21.1058,21.1545,402604.0
2017-06-06 11:30:00,26.02,26.11,25.99,26.05,258721.0,21.1545,21.2277,21.1301,21.1789,258721.0
2017-06-06 12:00:00,26.05,26.24,26.01,26.21,164014.0,21.1789,21.3334,21.1464,21.309,164014.0
2017-06-06 12:30:00,26.21,26.41,26.21,26.36,276005.0,21.309,21.4716,21.309,21.431,276005.0
2017-06-06 13:00:00,26.35,26.35,26.19,26.22,143437.0,21.4228,21.4228,21.2927,21.3171,143437.0
2017-06-06 13:30:00,26.22,26.23,26.02,26.08,160445.0,21.3171,21.3253,21.1545,21.2033,160445.0
2017-06-06 14:00:00,26.08,26.22,26.06,26.17,128297.0,21.2033,21.3171,21.1871,21.2765,128297.0
2017-06-06 14:30:00,26.17,26.3,26.16,26.25,109108.0,21.2765,21.3822,21.2684,21.3415,109108.0
2017-06-06 15:00:00,26.26,26.26,26.11,26.2,262433.0,21.3497,21.3497,21.2277,21.3009,262433.0
2017-06-06 15:30:00,26.2,26.2,26.08,26.11,575700.0,21.3009,21.3009,21.2033,21.2277,575700.0
2017-06-07 09:30:00,26.12,26.22,26.0,26.11,161283.0,21.2358,21.3171,21.1383,21.2277,161283.0
2017-06-07 10:00:00,26.12,26.14,25.93,26.0,206145.0,21.2358,21.2521,21.0814,21.1383,206145.0
2017-06-07 10:30:00,25.98,26.01,25.76,26.01,404173.0,21.122,21.1464,20.9432,21.1464,404173.0
2017-06-07 11:00:00,26.01,26.07,25.94,26.0,302560.0,21.1464,21.1952,21.0895,21.1383,302560.0
2017-06-07 11:30:00,26.0,26.04,25.93,25.97,311941.0,21.1383,21.1708,21.0814,21.1139,311941.0
2017-06-07 12:00:00,25.98,25.98,25.85,25.86,301556.0,21.122,21.122,21.0163,21.0245,301556.0
2017-06-07 12:30:00,25.86,25.87,25.78,25.8,264081.0,21.0245,21.0326,20.9594,20.9757,264081.0
2017-06-07 13:00:00,25.8,25.96,25.78,25.94,158928.0,20.9757,21.1058,20.9594,21.0895,158928.0
2017-06-07 13:30:00,25.94,25.96,25.89,25.95,128040.0,21.0895,21.1058,21.0488,21.0976,128040.0
2017-06-07 14:00:00,25.96,26.01,25.93,25.95,151794.0,21.1058,21.1464,21.0814,21.0976,151794.0
2017-06-07 14:30:00,25.95,26.13,25.95,26.03,201917.0,21.0976,21.244,21.0976,21.1627,201917.0
2017-06-07 15:00:00,26.03,26.15,26.01,26.1,198716.0,21.1627,21.2602,21.1464,21.2196,198716.0
2017-06-07 15:30:00,26.1,26.24,26.06,26.21,774610.0,21.2196,21.3334,21.1871,21.309,774610.0
2017-06-08 09:30:00,26.22,26.59,26.0,26.5,212142.0,21.3171,21.618,21.1383,21.5448,212142.0
2017-06-08 10:00:00,26.49,26.94,26.44,26.78,239212.0,21.5367,21.9025,21.496,21.7724,239212.0
2017-06-08 10:30:00,26.79,26.94,26.72,26.91,227032.0,21.7806,21.9025,21.7236,21.8781,227032.0
2017-06-08 11:00:00,26.91,27.01,26.69,26.71,184147.0,21.8781,21.9594,21.6993,21.7155,184147.0
2017-06-08 11:30:00,26.71,26.83,26.7,26.77,131723.0,21.7155,21.8131,21.7074,21.7643,131723.0
2017-06-08 12:00:00,26.77,27.04,26.77,27.0,182272.0,21.7643,21.9838,21.7643,21.9513,182272.0
2017-06-08 12:30:00,27.01,27.25,27.01,27.21,192973.0,21.9594,22.1545,21.9594,22.122,192973.0
2017-06-08 13:00:00,27.21,27.23,27.02,27.04,146733.0,22.122,22.1383,21.9675,21.9838,146733.0
2017-06-08 13:30:00,27.04,27.05,26.92,27.0,107895.0,21.9838,21.9919,21.8862,21.9513,107895.0
2017-06-08 14:00:00,26.99,27.0,26.86,26.91,154661.0,21.9432,21.9513,21.8375,21.8781,154661.0
2017-06-08 14:30:00,26.91,26.98,26.88,26.92,166890.0,21.8781,21.935,21.8537,21.8862,166890.0
2017-06-08 15:00:00,26.92,26.95,26.77,26.79,217012.0,21.8862,21.9106,21.7643,21.7806,217012.0
2017-06-08 15:30:00,26.79,26.88,26.76,26.78,517688.0,21.7806,21.8537,21.7562,21.7724,517688.0
2017-06-09 09:30:00,26.77,27.17,26.77,26.87,217774.0,21.7643,22.0895,21.7643,21.8456,217774.0
2017-06-09 10:00:00,26.87,26.89,26.6,26.69,150049.0,21.8456,21.8619,21.6261,21.6993,150049.0
2017-06-09 10:30:00,26.7,26.9,26.62,26.86,128509.0,21.7074,21.87,21.6423,21.8375,128509.0
2017-06-09 11:00:00,26.86,27.12,26.86,27.11,209239.0,21.8375,22.0488,21.8375,22.0407,209239.0
2017-06-09 11:30:00,27.12,27.48,27.09,27.3,505735.0,22.0488,22.3415,22.0245,22.1952,505735.0
2017-06-09 12:00:00,27.29,27.34,27.19,27.3,271190.0,22.1871,22.2277,22.1058,22.1952,271190.0
2017-06-09 12:30:00,27.31,27.32,27.21,27.24,121054.0,22.2033,22.2114,22.122,22.1464,121054.0
2017-06-09 13:00:00,27.24,27.37,27.1,27.15,250292.0,22.1464,22.2521,22.0326,22.0732,250292.0
2017-06-09 13:30:00,27.15,27.22,27.09,27.17,219006.0,22.0732,22.1301,22.0245,22.0895,219006.0
2017-06-09 14:00:00,27.17,27.19,27.02,27.07,412272.0,22.0895,22.1058,21.9675,22.0082,412272.0
2017-06-09 14:30:00,27.07,27.29,27.04,27.12,339443.0,22.0082,22.1871,21.9838,22.0488,339443.0
2017-06-09 15:00:00,27.12,27.26,27.06,27.23,324348.0,22.0488,22.1627,22.0001,22.1383,324348.0
2017-06-09 15:30:00,27.23,27.34,27.17,27.25,740249.0,22.1383,22.2277,22.0895,22.1545,740249.0
2017-06-12 09:30:00,27.21,28.49,27.08,27.95,988705.0,22.122,23.1627,22.0163,22.7236,988705.0
2017-06-12 10:00:00,27.96,28.02,27.36,27.5,543117.0,22.7318,22.7806,22.244,22.3578,543117.0
2017-06-12 10:30:00,27.48,27.57,27.34,27.36,230586.0,22.3415,22.4147,22.2277,22.244,230586.0
2017-06-12 11:00:00,27.37,27.57,27.36,27.53,504139.0,22.2521,22.4147,22.244,22.3822,504139.0
2017-06-12 11:30:00,27.54,27.57,27.23,27.39,309107.0,22.3903,22.4147,22.1383,22.2684,309107.0
2017-06-12 12:00:00,27.39,27.45,27.25,27.33,244598.0,22.2684,22.3171,22.1545,22.2196,244598.0
2017-06-12 12:30:00,27.33,27.38,27.15,27.21,127097.0,22.2196,22.2602,22.0732,22.122,127097.0
2017-06-12 13:00:00,27.21,27.27,27.18,27.24,121061.0,22.122,22.1708,22.0976,22.1464,121061.0
2017-06-12 13:30:00,27.25,27.39,27.17,27.39,342373.0,22.1545,22.2684,22.0895,22.2684,342373.0
2017-06-12 14:00:00,27.4,27.54,27.31,27.36,279428.0,22.2765,22.3903,22.2033,22.244,279428.0
2017-06-12 14:30:00,27.35,27.36,27.24,27.3,189408.0,22.2358,22.244,22.1464,22.1952,189408.0
2017-06-12 15:00:00,27.3,27.48,27.3,27.33,317313.0,22.1952,22.3415,22.1952,22.2196,317313.0
2017-06-12 15:30:00,27.32,27.37,27.26,27.37,752960.0,22.2114,22.2521,22.1627,22.2521,752960.0
2017-06-13 09:30:00,27.44,27.93,27.08,27.75,181954.0,22.309,22.7074,22.0163,22.561,181954.0
2017-06-13 10:00:00,27.75,27.99,27.66,27.84,217004.0,22.561,22.7562,22.4879,22.6342,217004.0
2017-06-13 10:30:00,27.85,28.04,27.74,27.94,303003.0,22.6423,22.7968,22.5529,22.7155,303003.0
2017-06-13 11:00:00,27.93,27.97,27.8,27.9,261113.0,22.7074,22.7399,22.6017,22.683,261113.0
2017-06-13 11:30:00,27.89,28.18,27.85,28.06,235776.0,22.6749,22.9106,22.6423,22.8131,235776.0
2017-06-13 12:00:00,28.06,28.16,28.02,28.15,121006.0,22.8131,22.8944,22.7806,22.8862,121006.0
2017-06-13 12:30:00,28.16,28.17,28.07,28.12,110097.0,22.8944,22.9025,22.8212,22.8619,110097.0
2017-06-13 13:00:00,28.11,28.18,28.08,28.14,134322.0,22.8537,22.9106,22.8293,22.8781,134322.0
2017-06-13 13:30:00,28.14,28.17,28.08,28.11,146761.0,22.8781,22.9025,22.8293,22.8537,146761.0
2017-06-13 14:00:00,28.12,28.3,28.09,28.28,157516.0,22.8619,23.0082,22.8375,22.9919,157516.0
2017-06-13 14:30:00,28.27,28.35,28.22,28.27,127122.0,22.9838,23.0488,22.9432,22.9838,127122.0
2017-06-13 15:00:00,28.27,28.42,28.25,28.38,192968.0,22.9838,23.1058,22.9675,23.0732,192968.0
2017-06-13 15:30:00,28.38,28.5,28.33,28.48,698666.0,23.0732,23.1708,23.0326,23.1545,698666.0
2017-06-14 09:30:00,28.5,28.5,27.86,27.87,224722.0,23.1708,23.1708,22.6505,22.6586,224722.0
2017-06-14 10:00:00,27.85,27.9,27.68,27.86,336445.0,22.6423,22.683,22.5041,22.6505,336445.0
2017-06-14 10:30:00,27.87,27.89,27.55,27.58,240745.0,22.6586,22.6749,22.3984,22.4228,240745.0
2017-06-14 11:00:00,27.58,27.68,27.49,27.51,168389.0,22.4228,22.5041,22.3497,22.3659,168389.0
2017-06-14 11:30:00,27.52,27.54,27.4,27.42,173418.0,22.3741,22.3903,22.2765,22.2928,173418.0
2017-06-14 12:00:00,27.42,27.51,27.36,27.47,187620.0,22.2928,22.3659,22.244,22.3334,187620.0
2017-06-14 12:30:00,27.47,27.51,27.43,27.49,91361.0,22.3334,22.3659,22.3009,22.3497,91361.0
2017-06-14 13:00:00,27.5,27.52,27.39,27.41,190848.0,22.3578,22.3741,22.2684,22.2846,190848.0
2017-06-14 13:30:00,27.41,27.55,27.36,27.55,127506.0,22.2846,22.3984,22.244,22.3984,127506.0
2017-06-14 14:00:00,27.53,27.65,27.47,27.59,138974.0,22.3822,22.4797,22.3334,22.431,138974.0
2017-06-14 14:30:00,27.6,27.64,27.41,27.5,153777.0,22.4391,22.4716,22.2846,22.3578,153777.0
2017-06-14 15:00:00,27.49,27.58,27.45,27.49,168876.0,22.3497,22.4228,22.3171,22.3497,168876.0
2017-06-14 15:30:00,27.49,27.52,27.33,27.38,573854.0,22.3497,22.3741,22.2196,22.2602,573854.0
2017-06-15 09:30:00,27.16,27.28,26.77,26.88,291322.0,22.0814,22.1789,21.7643,21.8537,291322.0
2017-06-15 10:00:00,26.88,27.0,26.78,26.88,216577.0,21.8537,21.9513,21.7724,21.8537,216577.0
2017-06-15 10:30:00,26.89,26.92,26.62,26.73,158764.0,21.8619,21.8862,21.6423,21.7318,158764.0
2017-06-15 11:00:00,26.74,27.08,26.68,27.08,198454.0,21.7399,22.0163,21.6911,22.0163,198454.0
2017-06-15 11:30:00,27.08,27.14,26.97,27.01,170663.0,22.0163,22.0651,21.9269,21.9594,170663.0
2017-06-15 12:00:00,27.02,27.04,26.87,26.89,94257.0,21.9675,21.9838,21.8456,21.8619,94257.0
2017-06-15 12:30:00,26.89,26.97,26.84,26.88,298965.0,21.8619,21.9269,21.8212,21.8537,298965.0
2017-06-15 13:00:00,26.88,27.02,26.82,26.82,150004.0,21.8537,21.9675,21.8049,21.8049,150004.0
2017-06-15 13:30:00,26.83,26.94,26.8,26.86,126552.0,21.8131,21.9025,21.7887,21.8375,126552.0
2017-06-15 14:00:00,26.85,26.93,26.79,26.8,200784.0,21.8293,21.8944,21.7806,21.7887,200784.0
2017-06-15 14:30:00,26.8,26.84,26.72,26.73,198610.0,21.7887,21.8212,21.7236,21.7318,198610.0
2017-06-15 15:00:00,26.73,26.89,26.73,26.83,348286.0,21.7318,21.8619,21.7318,21.8131,348286.0
2017-06-15 15:30:00,26.82,26.82,26.7,26.75,652412.0,21.8049,21.8049,21.7074,21.748,652412.0
2017-06-16 09:30:00,26.75,26.98,26.62,26.83,334075.0,21.748,21.935,21.6423,21.8131,334075.0
2017-06-16 10:00:00,26.84,26.98,26.81,26.89,149745.0,21.8212,21.935,21.7968,21.8619,149745.0
2017-06-16 10:30:00,26.89,27.17,26.85,27.08,162219.0,21.8619,22.0895,21.8293,22.0163,162219.0
2017-06-16 11:00:00,27.08,27.15,27.01,27.06,134955.0,22.0163,22.0732,21.9594,22.0001,134955.0
2017-06-16 11:30:00,27.08,27.11,27.0,27.05,89265.0,22.0163,22.0407,21.9513,21.9919,89265.0
2017-06-16 12:00:00,27.06,27.13,27.05,27.11,80992.0,22.0001,22.057,21.9919,22.0407,80992.0
2017-06-16 12:30:00,27.12,27.21,27.1,27.2,96188.0,22.0488,22.122,22.0326,22.1139,96188.0
2017-06-16 13:00:00,27.2,27.28,27.17,27.27,85155.0,22.1139,22.1789,22.0895,22.1708,85155.0
2017-06-16 13:30:00,27.27,27.3,27.2,27.29,71192.0,22.1708,22.1952,22.1139,22.1871,71192.0
2017-06-16 14:00:00,27.3,27.42,27.23,27.4,152662.0,22.1952,22.2928,22.1383,22.2765,152662.0
2017-06-16 14:30:00,27.39,27.42,27.35,27.37,130493.0,22.2684,22.2928,22.2358,22.2521,130493.0
2017-06-16 15:00:00,27.37,27.44,27.33,27.37,187463.0,22.2521,22.309,22.2196,22.2521,187463.0
2017-06-16 15:30:00,27.37,27.58,27.36,27.57,759330.0,22.2521,22.4228,22.244,22.4147,759330.0
2017-06-19 09:30:00,27.76,28.16,27.76,28.09,197575.0,22.5692,22.8944,22.5692,22.8375,197575.0
2017-06-19 10:00:00,28.09,28.21,28.02,28.02,225167.0,22.8375,22.935,22.7806,22.7806,225167.0
2017-06-19 10:30:00,28.03,28.08,27.91,27.94,184962.0,22.7887,22.8293,22.6911,22.7155,184962.0
2017-06-19 11:00:00,27.93,27.97,27.82,27.82,188654.0,22.7074,22.7399,22.618,22.618,188654.0
2017-06-19 11:30:00,27.82,27.95,27.79,27.86,123264.0,22.618,22.7236,22.5936,22.6505,123264.0
2017-06-19 12:00:00,27.88,27.89,27.81,27.87,150198.0,22.6667,22.6749,22.6098,22.6586,150198.0
2017-06-19 12:30:00,27.87,27.92,27.78,27.88,136949.0,22.6586,22.6993,22.5854,22.6667,136949.0
2017-06-19 13:00:00,27.88,28.01,27.87,27.99,94685.0,22.6667,22.7724,22.6586,22.7562,94685.0
2017-06-19 13:30:00,27.98,28.03,27.96,28.02,109259.0,22.748,22.7887,22.7318,22.7806,109259.0
2017-06-19 14:00:00,28.01,28.05,27.96,28.04,150696.0,22.7724,22.8049,22.7318,22.7968,150696.0
2017-06-19 14:30:00,28.04,28.14,28.03,28.14,107623.0,22.7968,22.8781,22.7887,22.8781,107623.0
2017-06-19 15:00:00,28.14,28.26,28.1,28.2,246732.0,22.8781,22.9757,22.8456,22.9269,246732.0
2017-06-19 15:30:00,28.2,28.27,28.14,28.23,663005.0,22.9269,22.9838,22.8781,22.9513,663005.0
2017-06-20 09:30:00,28.02,28.02,27.48,27.53,248121.0,22.7806,22.7806,22.3415,22.3822,248121.0
2017-06-20 10:00:00,27.53,27.67,27.47,27.63,168024.0,22.3822,22.496,22.3334,22.4635,168024.0
2017-06-20 10:30:00,27.62,27.63,27.49,27.57,129249.0,22.4554,22.4635,22.3497,22.4147,129249.0
2017-06-20 11:00:00,27.58,27.64,27.36,27.38,295044.0,22.4228,22.4716,22.244,22.2602,295044.0
2017-06-20 11:30:00,27.37,27.52,27.35,27.41,264335.0,22.2521,22.3741,22.2358,22.2846,264335.0
2017-06-20 12:00:00,27.41,27.45,27.29,27.37,257314.0,22.2846,22.3171,22.1871,22.2521,257314.0
2017-06-20 12:30:00,27.36,27.37,27.26,27.34,121687.0,22.244,22.2521,22.1627,22.2277,121687.0
2017-06-20 13:00:00,27.34,27.35,27.28,27.31,103202.0,22.2277,22.2358,22.1789,22.2033,103202.0
2017-06-20 13:30:00,27.32,27.36,27.29,27.3,99125.0,22.2114,22.244,22.1871,22.1952,99125.0
2017-06-20 14:00:00,27.31,27.36,27.27,27.36,147200.0,22.2033,22.244,22.1708,22.244,147200.0
2017-06-20 14:30:00,27.37,27.4,27.28,27.28,108752.0,22.2521,22.2765,22.1789,22.1789,108752.0
2017-06-20 15:00:00,27.28,27.3,27.23,27.24,176478.0,22.1789,22.1952,22.1383,22.1464,176478.0
2017-06-20 15:30:00,27.24,27.25,27.13,27.19,640732.0,22.1464,22.1545,22.057,22.1058,640732.0
2017-06-21 09:30:00,27.36,27.36,27.01,27.22,173790.0,22.244,22.244,21.9594,22.1301,173790.0
2017-06-21 10:00:00,27.23,27.35,27.19,27.27,88372.0,22.1383,22.2358,22.1058,22.1708,88372.0
2017-06-21 10:30:00,27.28,27.51,27.26,27.28,127948.0,22.1789,22.3659,22.1627,22.1789,127948.0
2017-06-21 11:00:00,27.27,27.27,27.15,27.18,135120.0,22.1708,22.1708,22.0732,22.0976,135120.0
2017-06-21 11:30:00,27.19,27.24,27.11,27.14,85995.0,22.1058,22.1464,22.0407,22.0651,85995.0
2017-06-21 12:00:00,27.13,27.14,27.06,27.07,119252.0,22.057,22.0651,22.0001,22.0082,119252.0
2017-06-21 12:30:00,27.08,27.13,26.91,26.95,144677.0,22.0163,22.057,21.8781,21.9106,144677.0
2017-06-21 13:00:00,26.94,26.96,26.85,26.93,118152.0,21.9025,21.9188,21.8293,21.8944,118152.0
2017-06-21 13:30:00,26.92,26.93,26.76,26.78,158386.0,21.8862,21.8944,21.7562,21.7724,158386.0
2017-06-21 14:00:00,26.77,26.78,26.61,26.7,153045.0,21.7643,21.7724,21.6342,21.7074,153045.0
2017-06-21 14:30:00,26.71,26.82,26.69,26.76,333137.0,21.7155,21.8049,21.6993,21.7562,333137.0
2017-06-21 15:00:00,26.75,26.81,26.7,26.74,218607.0,21.748,21.7968,21.7074,21.7399,218607.0
2017-06-21 15:30:00,26.74,26.75,26.63,26.7,561651.0,21.7399,21.748,21.6505,21.7074,561651.0
2017-06-22 09:30:00,26.59,27.0,26.51,26.98,274423.0,21.618,21.9513,21.5529,21.935,274423.0
2017-06-22 10:00:00,26.99,27.25,26.98,27.21,387368.0,21.9432,22.1545,21.935,22.122,387368.0
2017-06-22 10:30:00,27.2,27.38,27.19,27.3,271417.0,22.1139,22.2602,22.1058,22.1952,271417.0
2017-06-22 11:00:00,27.31,27.37,27.23,27.26,158129.0,22.2033,22.2521,22.1383,22.1627,158129.0
2017-06-22 11:30:00,27.26,27.37,27.18,27.35,136441.0,22.1627,22.2521,22.0976,22.2358,136441.0
2017-06-22 12:00:00,27.35,27.56,27.33,27.46,183804.0,22.2358,22.4066,22.2196,22.3253,183804.0
2017-06-22 12:30:00,27.46,27.57,27.44,27.55,83942.0,22.3253,22.4147,22.309,22.3984,83942.0
2017-06-22 13:00:00,27.54,27.59,27.44,27.49,121990.0,22.3903,22.431,22.309,22.3497,121990.0
2017-06-22 13:30:00,27.48,27.55,27.44,27.53,103670.0,22.3415,22.3984,22.309,22.3822,103670.0
2017-06-22 14:00:00,27.54,27.61,27.46,27.47,163844.0,22.3903,22.4472,22.3253,22.3334,163844.0
2017-06-22 14:30:00,27.46,27.49,27.42,27.46,197784.0,22.3253,22.3497,22.2928,22.3253,197784.0
2017-06-22 15:00:00,27.46,27.48,27.39,27.47,202943.0,22.3253,22.3415,22.2684,22.3334,202943.0
2017-06-22 15:30:00,27.47,27.49,27.33,27.35,445362.0,22.3334,22.3497,22.2196,22.2358,445362.0
2017-06-23 09:30:00,27.3,27.33,26.78,26.83,472694.0,22.1952,22.2196,21.7724,21.8131,472694.0
2017-06-23 10:00:00,26.84,27.26,26.81,27.26,247732.0,21.8212,22.1627,21.7968,22.1627,247732.0
2017-06-23 10:30:00,27.25,27.45,27.18,27.19,203367.0,22.1545,22.3171,22.0976,22.1058,203367.0
2017-06-23 11:00:00,27.2,27.23,27.05,27.21,188770.0,22.1139,22.1383,21.9919,22.122,188770.0
2017-06-23 11:30:00,27.21,27.28,27.13,27.25,111378.0,22.122,22.1789,22.057,22.1545,111378.0
2017-06-23 12:00:00,27.25,27.26,27.15,27.2,144422.0,22.1545,22.1627,22.0732,22.1139,144422.0
2017-06-23 12:30:00,27.2,27.33,27.17,27.33,148067.0,22.1139,22.2196,22.0895,22.2196,148067.0
2017-06-23 13:00:00,27.33,27.35,27.22,27.33,202521.0,22.2196,22.2358,22.1301,22.2196,202521.0
2017-06-23 13:30:00,27.33,27.42,27.32,27.33,107182.0,22.2196,22.2928,22.2114,22.2196,107182.0
2017-06-23 14:00:00,27.34,27.38,27.28,27.34,96222.0,22.2277,22.2602,22.1789,22.2277,96222.0
2017-06-23 14:30:00,27.34,27.41,27.3,27.4,76523.0,22.2277,22.2846,22.1952,22.2765,76523.0
2017-06-23 15:00:00,27.4,27.41,27.29,27.34,220398.0,22.2765,22.2846,22.1871,22.2277,220398.0
2017-06-23 15:30:00,27.34,27.48,27.32,27.45,627701.0,22.2277,22.3415,22.2114,22.3171,627701.0
2017-06-26 09:30:00,27.58,27.64,27.41,27.56,343425.0,22.4228,22.4716,22.2846,22.4066,343425.0
2017-06-26 10:00:00,27.57,27.66,27.34,27.52,244624.0,22.4147,22.4879,22.2277,22.3741,244624.0
2017-06-26 10:30:00,27.5,27.5,27.16,27.25,182516.0,22.3578,22.3578,22.0814,22.1545,182516.0
2017-06-26 11:00:00,27.24,27.25,27.13,27.23,128184.0,22.1464,22.1545,22.057,22.1383,128184.0
2017-06-26 11:30:00,27.24,27.51,27.19,27.45,254115.0,22.1464,22.3659,22.1058,22.3171,254115.0
2017-06-26 12:00:00,27.45,27.47,27.36,27.38,72340.0,22.3171,22.3334,22.244,22.2602,72340.0
2017-06-26 12:30:00,27.38,27.43,27.34,27.37,98743.0,22.2602,22.3009,22.2277,22.2521,98743.0
2017-06-26 13:00:00,27.38,27.4,27.21,27.24,76454.0,22.2602,22.2765,22.122,22.1464,76454.0
2017-06-26 13:30:00,27.24,27.26,27.09,27.12,84852.0,22.1464,22.1627,22.0245,22.0488,84852.0
2017-06-26 14:00:00,27.13,27.27,27.08,27.24,69761.0,22.057,22.1708,22.0163,22.1464,69761.0
2017-06-26 14:30:00,27.24,27.35,27.23,27.3,90474.0,22.1464,22.2358,22.1383,22.1952,90474.0
2017-06-26 15:00:00,27.31,27.35,27.29,27.3,71323.0,22.2033,22.2358,22.1871,22.1952,71323.0
2017-06-26 15:30:00,27.3,27.43,27.28,27.4,627910.0,22.1952,22.3009,22.1789,22.2765,627910.0
2017-06-27 09:30:00,27.49,27.81,27.48,27.76,190640.0,22.3497,22.6098,22.3415,22.5692,190640.0
2017-06-27 10:00:00,27.76,27.81,27.49,27.65,307501.0,22.5692,22.6098,22.3497,22.4797,307501.0
2017-06-27 10:30:00,27.65,27.77,27.61,27.69,176861.0,22.4797,22.5773,22.4472,22.5123,176861.0
2017-06-27 11:00:00,27.69,27.75,27.55,27.57,142072.0,22.5123,22.561,22.3984,22.4147,142072.0
2017-06-27 11:30:00,27.58,27.63,27.52,27.59,72486.0,22.4228,22.4635,22.3741,22.431,72486.0
2017-06-27 12:00:00,27.6,27.62,27.49,27.5,51154.0,22.4391,22.4554,22.3497,22.3578,51154.0
2017-06-27 12:30:00,27.49,27.51,27.44,27.44,55559.0,22.3497,22.3659,22.309,22.309,55559.0
2017-06-27 13:00:00,27.44,27.44,27.25,27.3,177081.0,22.309,22.309,22.1545,22.1952,177081.0
2017-06-27 13:30:00,27.31,27.34,27.03,27.15,213339.0,22.2033,22.2277,21.9757,22.0732,213339.0
2017-06-27 14:00:00,27.16,27.16,26.97,27.09,194644.0,22.0814,22.0814,21.9269,22.0245,194644.0
2017-06-27 14:30:00,27.09,27.17,27.08,27.15,83579.0,22.0245,22.0895,22.0163,22.0732,83579.0
2017-06-27 15:00:00,27.14,27.16,27.04,27.07,157091.0,22.0651,22.0814,21.9838,22.0082,157091.0
2017-06-27 15:30:00,27.07,27.07,26.84,26.87,584352.0,22.0082,22.0082,21.8212,21.8456,584352.0
2017-06-28 09:30:00,27.13,27.51,27.13,27.46,127635.0,22.057,22.3659,22.057,22.3253,127635.0
2017-06-28 10:00:00,27.47,27.53,27.29,27.3,162337.0,22.3334,22.3822,22.1871,22.1952,162337.0
2017-06-28 10:30:00,27.31,27.38,27.17,27.3,134032.0,22.2033,22.2602,22.0895,22.1952,134032.0
2017-06-28 11:00:00,27.3,27.45,27.24,27.45,133233.0,22.1952,22.3171,22.1464,22.3171,133233.0
2017-06-28 11:30:00,27.45,27.55,27.3,27.44,176444.0,22.3171,22.3984,22.1952,22.309,176444.0
2017-06-28 12:00:00,27.44,27.44,27.3,27.37,69592.0,22.309,22.309,22.1952,22.2521,69592.0
2017-06-28 12:30:00,27.37,27.43,27.33,27.36,87138.0,22.2521,22.3009,22.2196,22.244,87138.0
2017-06-28 13:00:00,27.37,27.39,27.25,27.34,89816.0,22.2521,22.2684,22.1545,22.2277,89816.0
2017-06-28 13:30:00,27.34,27.37,27.26,27.32,78693.0,22.2277,22.2521,22.1627,22.2114,78693.0
2017-06-28 14:00:00,27.32,27.37,27.15,27.15,146290.0,22.2114,22.2521,22.0732,22.0732,146290.0
2017-06-28 14:30:00,27.16,27.22,27.15,27.17,151624.0,22.0814,22.1301,22.0732,22.0895,151624.0
2017-06-28 15:00:00,27.15,27.22,27.07,27.08,236874.0,22.0732,22.1301,22.0082,22.0163,236874.0
2017-06-28 15:30:00,27.09,27.23,27.04,27.17,510698.0,22.0245,22.1383,21.9838,22.0895,510698.0
2017-06-29 09:30:00,27.4,27.73,27.36,27.67,162171.0,22.2765,22.5448,22.244,22.496,162171.0
2017-06-29 10:00:00,27.67,27.69,27.37,27.59,152857.0,22.496,22.5123,22.2521,22.431,152857.0
2017-06-29 10:30:00,27.59,27.75,27.56,27.75,182713.0,22.431,22.561,22.4066,22.561,182713.0
2017-06-29 11:00:00,27.75,28.04,27.68,27.68,264949.0,22.561,22.7968,22.5041,22.5041,264949.0
2017-06-29 11:30:00,27.69,27.69,27.38,27.61,278418.0,22.5123,22.5123,22.2602,22.4472,278418.0
2017-06-29 12:00:00,27.62,27.74,27.53,27.53,209592.0,22.4554,22.5529,22.3822,22.3822,209592.0
2017-06-29 12:30:00,27.53,27.68,27.5,27.67,126203.0,22.3822,22.5041,22.3578,22.496,126203.0
2017-06-29 13:00:00,27.67,27.85,27.56,27.6,295608.0,22.496,22.6423,22.4066,22.4391,295608.0
2017-06-29 13:30:00,27.6,27.72,27.6,27.68,186665.0,22.4391,22.5367,22.4391,22.5041,186665.0
2017-06-29 14:00:00,27.68,27.68,27.53,27.65,234260.0,22.5041,22.5041,22.3822,22.4797,234260.0
2017-06-29 14:30:00,27.64,27.64,27.47,27.54,174417.0,22.4716,22.4716,22.3334,22.3903,174417.0
2017-06-29 15:00:00,27.54,27.62,27.41,27.46,238604.0,22.3903,22.4554,22.2846,22.3253,238604.0
2017-06-29 15:30:00,27.45,27.64,27.4,27.43,936951.0,22.3171,22.4716,22.2765,22.3009,936951.0
2017-06-30 09:30:00,27.49,27.75,27.32,27.43,239441.0,22.3497,22.561,22.2114,22.3009,239441.0
2017-06-30 10:00:00,27.42,27.42,27.04,27.17,515776.0,22.2928,22.2928,21.9838,22.0895,515776.0
2017-06-30 10:30:00,27.17,27.24,27.0,27.05,232222.0,22.0895,22.1464,21.9513,21.9919,232222.0
2017-06-30 11:00:00,27.05,27.09,26.96,27.06,182863.0,21.9919,22.0245,21.9188,22.0001,182863.0
2017-06-30 11:30:00,27.05,27.17,27.03,27.04,128572.0,21.9919,22.0895,21.9757,21.9838,128572.0
2017-06-30 12:00:00,27.03,27.21,27.0,27.18,247744.0,21.9757,22.122,21.9513,22.0976,247744.0
2017-06-30 12:30:00,27.18,27.37,27.18,27.35,109695.0,22.0976,22.2521,22.0976,22.2358,109695.0
2017-06-30 13:00:00,27.35,27.66,27.34,27.65,208516.0,22.2358,22.4879,22.2277,22.4797,208516.0
2017-06-30 13:30:00,27.65,27.72,27.54,27.58,232099.0,22.4797,22.5367,22.3903,22.4228,232099.0
2017-06-30 14:00:00,27.57,27.62,27.52,27.57,157754.0,22.4147,22.4554,22.3741,22.4147,157754.0
2017-06-30 14:30:00,27.59,27.8,27.57,27.77,245066.0,22.431,22.6017,22.4147,22.5773,245066.0
2017-06-30 15:00:00,27.77,27.98,27.74,27.96,407834.0,22.5773,22.748,22.5529,22.7318,407834.0
2017-06-30 15:30:00,27.95,28.08,27.93,27.95,945139.0,22.7236,22.8293,22.7074,22.7236,945139.0
2017-07-03 09:30:00,28.2,29.05,28.18,28.74,484169.0,22.9269,23.618,22.9106,23.3659,484169.0
2017-07-03 10:00:00,28.77,28.96,28.68,28.8,662124.0,23.3903,23.5448,23.3171,23.4147,662124.0
2017-07-03 10:30:00,28.81,28.99,28.76,28.76,517387.0,23.4228,23.5692,23.3822,23.3822,517387.0
2017-07-03 11:00:00,28.76,29.06,28.72,28.92,354430.0,23.3822,23.6261,23.3497,23.5123,354430.0
2017-07-03 11:30:00,28.93,29.01,28.85,28.9,201266.0,23.5204,23.5854,23.4554,23.496,201266.0
2017-07-03 12:00:00,28.9,29.05,28.88,28.93,515947.0,23.496,23.618,23.4797,23.5204,515947.0
2017-07-03 12:30:00,28.93,29.37,28.89,29.24,904889.0,23.5204,23.8781,23.4879,23.7724,904889.0
2017-07-05 09:30:00,29.32,29.34,28.53,28.69,528376.0,23.8375,23.8537,23.1952,23.3253,528376.0
2017-07-05 10:00:00,28.69,28.73,28.35,28.73,525263.0,23.3253,23.3578,23.0488,23.3578,525263.0
2017-07-05 10:30:00,28.73,29.09,28.63,29.06,342846.0,23.3578,23.6505,23.2765,23.6261,342846.0
2017-07-05 11:00:00,29.07,29.28,28.93,28.97,308175.0,23.6342,23.8049,23.5204,23.5529,308175.0
2017-07-05 11:30:00,28.96,29.12,28.89,28.99,163231.0,23.5448,23.6749,23.4879,23.5692,163231.0
2017-07-05 12:00:00,29.0,29.13,28.95,29.13,153565.0,23.5773,23.683,23.5367,23.683,153565.0
2017-07-05 12:30:00,29.13,29.24,29.09,29.21,409739.0,23.683,23.7724,23.6505,23.748,409739.0
2017-07-05 13:00:00,29.2,29.27,29.1,29.1,210221.0,23.7399,23.7968,23.6586,23.6586,210221.0
2017-07-05 13:30:00,29.1,29.24,29.05,29.07,130636.0,23.6586,23.7724,23.618,23.6342,130636.0
2017-07-05 14:00:00,29.07,29.18,28.9,28.95,205842.0,23.6342,23.7236,23.496,23.5367,205842.0
2017-07-05 14:30:00,28.94,29.0,28.77,28.85,243821.0,23.5285,23.5773,23.3903,23.4554,243821.0
2017-07-05 15:00:00,28.85,29.09,28.84,28.96,273893.0,23.4554,23.6505,23.4472,23.5448,273893.0
2017-07-05 15:30:00,28.96,28.99,28.72,28.73,633936.0,23.5448,23.5692,23.3497,23.3578,633936.0
2017-07-06 09:30:00,28.61,28.86,28.42,28.42,203361.0,23.2602,23.4635,23.1058,23.1058,203361.0
2017-07-06 10:00:00,28.42,28.74,28.37,28.39,218086.0,23.1058,23.3659,23.0651,23.0814,218086.0
2017-07-06 10:30:00,28.39,28.5,28.28,28.32,191508.0,23.0814,23.1708,22.9919,23.0245,191508.0
2017-07-06 11:00:00,28.32,28.73,28.32,28.6,214735.0,23.0245,23.3578,23.0245,23.2521,214735.0
2017-07-06 11:30:00,28.6,28.6,28.46,28.5,167863.0,23.2521,23.2521,23.1383,23.1708,167863.0
2017-07-06 12:00:00,28.51,28.71,28.48,28.65,111694.0,23.1789,23.3415,23.1545,23.2928,111694.0
2017-07-06 12:30:00,28.63,28.75,28.56,28.56,220397.0,23.2765,23.3741,23.2196,23.2196,220397.0
2017-07-06 13:00:00,28.56,28.58,28.39,28.41,90270.0,23.2196,23.2358,23.0814,23.0976,90270.0
2017-07-06 13:30:00,28.4,28.4,28.2,28.2,109009.0,23.0895,23.0895,22.9269,22.9269,109009.0
2017-07-06 14:00:00,28.21,28.21,27.96,27.96,287291.0,22.935,22.935,22.7318,22.7318,287291.0
2017-07-06 14:30:00,27.96,27.99,27.85,27.88,265668.0,22.7318,22.7562,22.6423,22.6667,265668.0
2017-07-06 15:00:00,27.89,27.9,27.72,27.73,246005.0,22.6749,22.683,22.5367,22.5448,246005.0
2017-07-06 15:30:00,27.72,27.73,27.53,27.58,839447.0,22.5367,22.5448,22.3822,22.4228,839447.0
2017-07-07 09:30:00,27.6,27.7,27.27,27.46,430153.0,22.4391,22.5204,22.1708,22.3253,430153.0
2017-07-07 10:00:00,27.45,27.6,27.44,27.53,140709.0,22.3171,22.4391,22.309,22.3822,140709.0
2017-07-07 10:30:00,27.53,27.65,27.46,27.55,194053.0,22.3822,22.4797,22.3253,22.3984,194053.0
2017-07-07 11:00:00,27.55,27.61,27.47,27.61,102071.0,22.3984,22.4472,22.3334,22.4472,102071.0
2017-07-07 11:30:00,27.61,27.71,27.57,27.58,121239.0,22.4472,22.5285,22.4147,22.4228,121239.0
2017-07-07 12:00:00,27.59,27.71,27.59,27.63,108467.0,22.431,22.5285,22.431,22.4635,108467.0
2017-07-07 12:30:00,27.63,27.65,27.54,27.56,94956.0,22.4635,22.4797,22.3903,22.4066,94956.0
2017-07-07 13:00:00,27.57,27.61,27.46,27.61,79368.0,22.4147,22.4472,22.3253,22.4472,79368.0
2017-07-07 13:30:00,27.6,27.64,27.55,27.64,89693.0,22.4391,22.4716,22.3984,22.4716,89693.0
2017-07-07 14:00:00,27.64,27.81,27.64,27.77,129184.0,22.4716,22.6098,22.4716,22.5773,129184.0
2017-07-07 14:30:00,27.77,27.81,27.74,27.8,107663.0,22.5773,22.6098,22.5529,22.6017,107663.0
2017-07-07 15:00:00,27.8,27.87,27.75,27.79,112322.0,22.6017,22.6586,22.561,22.5936,112322.0
2017-07-07 15:30:00,27.79,27.93,27.78,27.9,584325.0,22.5936,22.7074,22.5854,22.683,584325.0
2017-07-10 09:30:00,27.85,28.7,27.73,28.69,471591.0,22.6423,23.3334,22.5448,23.3253,471591.0
2017-07-10 10:00:00,28.7,28.78,28.56,28.69,333716.0,23.3334,23.3984,23.2196,23.3253,333716.0
2017-07-10 10:30:00,28.7,29.13,28.63,28.97,465647.0,23.3334,23.683,23.2765,23.5529,465647.0
2017-07-10 11:00:00,28.96,29.0,28.8,28.8,251653.0,23.5448,23.5773,23.4147,23.4147,251653.0
2017-07-10 11:30:00,28.81,29.27,28.8,29.27,392686.0,23.4228,23.7968,23.4147,23.7968,392686.0
2017-07-10 12:00:00,29.27,29.43,29.26,29.29,344037.0,23.7968,23.9269,23.7887,23.8131,344037.0
2017-07-10 12:30:00,29.29,29.56,29.28,29.56,237609.0,23.8131,24.0326,23.8049,24.0326,237609.0
2017-07-10 13:00:00,29.57,29.76,29.54,29.71,222185.0,24.0407,24.1952,24.0163,24.1545,222185.0
2017-07-10 13:30:00,29.71,29.85,29.56,29.78,327951.0,24.1545,24.2684,24.0326,24.2115,327951.0
2017-07-10 14:00:00,29.78,29.91,29.72,29.84,415426.0,24.2115,24.3171,24.1627,24.2602,415426.0
2017-07-10 14:30:00,29.84,29.96,29.75,29.92,447523.0,24.2602,24.3578,24.1871,24.3253,447523.0
2017-07-10 15:00:00,29.91,29.92,29.72,29.79,462850.0,24.3171,24.3253,24.1627,24.2196,462850.0
2017-07-10 15:30:00,29.79,29.83,29.64,29.71,1206169.0,24.2196,24.2521,24.0976,24.1545,1206169.0
2017-07-11 09:30:00,29.71,30.06,28.84,29.17,682003.0,24.1545,24.4391,23.4472,23.7155,682003.0
2017-07-11 10:00:00,29.18,29.2,28.77,28.88,546069.0,23.7236,23.7399,23.3903,23.4797,546069.0
2017-07-11 10:30:00,28.88,29.02,28.71,29.0,342752.0,23.4797,23.5936,23.3415,23.5773,342752.0
2017-07-11 11:00:00,29.0,29.01,28.69,28.73,325708.0,23.5773,23.5854,23.3253,23.3578,325708.0
2017-07-11 11:30:00,28.73,29.12,28.68,29.11,188271.0,23.3578,23.6749,23.3171,23.6667,188271.0
2017-07-11 12:00:00,29.11,29.18,29.02,29.15,115507.0,23.6667,23.7236,23.5936,23.6993,115507.0
2017-07-11 12:30:00,29.16,29.17,28.92,28.96,114405.0,23.7074,23.7155,23.5123,23.5448,114405.0
2017-07-11 13:00:00,28.97,29.05,28.91,29.05,76312.0,23.5529,23.618,23.5041,23.618,76312.0
2017-07-11 13:30:00,29.05,29.31,29.03,29.29,145947.0,23.618,23.8293,23.6017,23.8131,145947.0
2017-07-11 14:00:00,29.3,29.35,29.25,29.29,131723.0,23.8212,23.8619,23.7806,23.8131,131723.0
2017-07-11 14:30:00,29.28,29.34,29.2,29.23,119685.0,23.8049,23.8537,23.7399,23.7643,119685.0
2017-07-11 15:00:00,29.23,29.39,29.19,29.39,155698.0,23.7643,23.8944,23.7318,23.8944,155698.0
2017-07-11 15:30:00,29.39,29.47,29.34,29.46,756738.0,23.8944,23.9594,23.8537,23.9513,756738.0
2017-07-12 09:30:00,29.67,30.43,29.52,29.69,940423.0,24.122,24.7399,24.0001,24.1383,940423.0
2017-07-12 10:00:00,29.69,29.72,29.32,29.39,526479.0,24.1383,24.1627,23.8375,23.8944,526479.0
2017-07-12 10:30:00,29.39,29.54,29.34,29.4,290919.0,23.8944,24.0163,23.8537,23.9025,290919.0
2017-07-12 11:00:00,29.39,29.51,29.12,29.48,280157.0,23.8944,23.9919,23.6749,23.9676,280157.0
2017-07-12 11:30:00,29.48,29.54,29.34,29.53,265483.0,23.9676,24.0163,23.8537,24.0082,265483.0
2017-07-12 12:00:00,29.53,29.53,29.23,29.29,372991.0,24.0082,24.0082,23.7643,23.8131,372991.0
2017-07-12 12:30:00,29.29,29.38,29.05,29.05,253656.0,23.8131,23.8863,23.618,23.618,253656.0
2017-07-12 13:00:00,29.05,29.09,28.7,28.82,436747.0,23.618,23.6505,23.3334,23.431,436747.0
2017-07-12 13:30:00,28.82,28.86,28.6,28.82,242202.0,23.431,23.4635,23.2521,23.431,242202.0
2017-07-12 14:00:00,28.81,28.96,28.76,28.95,191509.0,23.4228,23.5448,23.3822,23.5367,191509.0
2017-07-12 14:30:00,28.94,28.97,28.74,28.8,289660.0,23.5285,23.5529,23.3659,23.4147,289660.0
2017-07-12 15:00:00,28.81,28.94,28.77,28.94,560532.0,23.4228,23.5285,23.3903,23.5285,560532.0
2017-07-12 15:30:00,28.93,29.04,28.91,28.93,1297584.0,23.5204,23.6098,23.5041,23.5204,1297584.0
2017-07-13 09:30:00,28.86,29.0,28.29,28.58,568877.0,23.4635,23.5773,23.0001,23.2358,568877.0
2017-07-13 10:00:00,28.58,28.98,28.58,28.8,323254.0,23.2358,23.561,23.2358,23.4147,323254.0
2017-07-13 10:30:00,28.79,29.42,28.76,29.29,397511.0,23.4066,23.9188,23.3822,23.8131,397511.0
2017-07-13 11:00:00,29.28,29.61,29.24,29.59,241526.0,23.8049,24.0732,23.7724,24.057,241526.0
2017-07-13 11:30:00,29.6,29.6,29.39,29.46,200966.0,24.0651,24.0651,23.8944,23.9513,200966.0
2017-07-13 12:00:00,29.46,29.48,29.35,29.39,160633.0,23.9513,23.9676,23.8619,23.8944,160633.0
2017-07-13 12:30:00,29.39,29.48,29.23,29.4,221713.0,23.8944,23.9676,23.7643,23.9025,221713.0
2017-07-13 13:00:00,29.41,29.44,29.27,29.31,105986.0,23.9106,23.935,23.7968,23.8293,105986.0
2017-07-13 13:30:00,29.32,29.49,29.32,29.42,108056.0,23.8375,23.9757,23.8375,23.9188,108056.0
2017-07-13 14:00:00,29.43,29.7,29.42,29.68,313439.0,23.9269,24.1464,23.9188,24.1302,313439.0
2017-07-13 14:30:00,29.68,29.7,29.55,29.67,224487.0,24.1302,24.1464,24.0245,24.122,224487.0
2017-07-13 15:00:00,29.69,29.69,29.47,29.49,228179.0,24.1383,24.1383,23.9594,23.9757,228179.0
2017-07-13 15:30:00,29.49,29.54,29.42,29.5,533616.0,23.9757,24.0163,23.9188,23.9838,533616.0
2017-07-14 09:30:00,29.56,29.6,29.28,29.5,196397.0,24.0326,24.0651,23.8049,23.9838,196397.0
2017-07-14 10:00:00,29.5,29.69,29.28,29.6,238917.0,23.9838,24.1383,23.8049,24.0651,238917.0
2017-07-14 10:30:00,29.6,29.88,29.59,29.84,214541.0,24.0651,24.2928,24.057,24.2602,214541.0
2017-07-14 11:00:00,29.84,29.84,29.61,29.63,221117.0,24.2602,24.2602,24.0732,24.0895,221117.0
2017-07-14 11:30:00,29.63,29.73,29.52,29.6,121691.0,24.0895,24.1708,24.0001,24.0651,121691.0
2017-07-14 12:00:00,29.6,29.62,29.43,29.53,89892.0,24.0651,24.0814,23.9269,24.0082,89892.0
2017-07-14 12:30:00,29.53,29.68,29.53,29.66,86147.0,24.0082,24.1302,24.0082,24.1139,86147.0
2017-07-14 13:00:00,29.67,29.7,29.6,29.7,78101.0,24.122,24.1464,24.0651,24.1464,78101.0
2017-07-14 13:30:00,29.7,29.71,29.64,29.7,74165.0,24.1464,24.1545,24.0976,24.1464,74165.0
2017-07-14 14:00:00,29.7,29.84,29.68,29.84,77989.0,24.1464,24.2602,24.1302,24.2602,77989.0
2017-07-14 14:30:00,29.84,29.84,29.65,29.68,101924.0,24.2602,24.2602,24.1058,24.1302,101924.0
2017-07-14 15:00:00,29.69,29.77,29.63,29.75,98834.0,24.1383,24.2033,24.0895,24.1871,98834.0
2017-07-14 15:30:00,29.75,29.75,29.44,29.47,486276.0,24.1871,24.1871,23.935,23.9594,486276.0
2017-07-17 09:30:00,29.47,29.86,29.46,29.65,176443.0,23.9594,24.2765,23.9513,24.1058,176443.0
2017-07-17 10:00:00,29.63,29.63,29.08,29.1,254468.0,24.0895,24.0895,23.6423,23.6586,254468.0
2017-07-17 10:30:00,29.1,29.46,29.1,29.38,149903.0,23.6586,23.9513,23.6586,23.8863,149903.0
2017-07-17 11:00:00,29.37,29.39,29.1,29.18,294618.0,23.8781,23.8944,23.6586,23.7236,294618.0
2017-07-17 11:30:00,29.17,29.22,28.99,29.03,231804.0,23.7155,23.7562,23.5692,23.6017,231804.0
2017-07-17 12:00:00,29.03,29.22,29.02,29.22,164324.0,23.6017,23.7562,23.5936,23.7562,164324.0
2017-07-17 12:30:00,29.22,29.23,29.07,29.16,93833.0,23.7562,23.7643,23.6342,23.7074,93833.0
2017-07-17 13:00:00,29.15,29.15,28.93,29.02,121198.0,23.6993,23.6993,23.5204,23.5936,121198.0
2017-07-17 13:30:00,29.01,29.1,28.98,29.07,106574.0,23.5854,23.6586,23.561,23.6342,106574.0
2017-07-17 14:00:00,29.07,29.2,29.01,29.19,85781.0,23.6342,23.7399,23.5854,23.7318,85781.0
2017-07-17 14:30:00,29.18,29.23,29.07,29.11,149287.0,23.7236,23.7643,23.6342,23.6667,149287.0
2017-07-17 15:00:00,29.12,29.25,29.1,29.19,152764.0,23.6749,23.7806,23.6586,23.7318,152764.0
2017-07-17 15:30:00,29.2,29.28,29.18,29.27,407785.0,23.7399,23.8049,23.7236,23.7968,407785.0
2017-07-18 09:30:00,29.23,29.23,28.82,29.07,377165.0,23.7643,23.7643,23.431,23.6342,377165.0
2017-07-18 10:00:00,29.07,29.31,29.01,29.25,229928.0,23.6342,23.8293,23.5854,23.7806,229928.0
2017-07-18 10:30:00,29.26,29.28,29.12,29.21,213435.0,23.7887,23.8049,23.6749,23.748,213435.0
2017-07-18 11:00:00,29.2,29.27,29.08,29.09,211269.0,23.7399,23.7968,23.6423,23.6505,211269.0
2017-07-18 11:30:00,29.1,29.13,29.01,29.02,163254.0,23.6586,23.683,23.5854,23.5936,163254.0
2017-07-18 12:00:00,29.03,29.33,29.0,29.3,156485.0,23.6017,23.8456,23.5773,23.8212,156485.0
2017-07-18 12:30:00,29.29,29.32,29.18,29.19,141920.0,23.8131,23.8375,23.7236,23.7318,141920.0
2017-07-18 13:00:00,29.19,29.26,29.17,29.2,101024.0,23.7318,23.7887,23.7155,23.7399,101024.0
2017-07-18 13:30:00,29.21,29.27,29.2,29.26,112383.0,23.748,23.7968,23.7399,23.7887,112383.0
2017-07-18 14:00:00,29.27,29.36,29.2,29.3,115250.0,23.7968,23.87,23.7399,23.8212,115250.0
2017-07-18 14:30:00,29.3,29.34,29.28,29.29,116239.0,23.8212,23.8537,23.8049,23.8131,116239.0
2017-07-18 15:00:00,29.3,29.43,29.29,29.4,194194.0,23.8212,23.9269,23.8131,23.9025,194194.0
2017-07-18 15:30:00,29.39,29.47,29.37,29.43,420095.0,23.8944,23.9594,23.8781,23.9269,420095.0
2017-07-19 09:30:00,29.61,30.04,29.6,29.76,365145.0,24.0732,24.4228,24.0651,24.1952,365145.0
2017-07-19 10:00:00,29.77,30.28,29.76,30.27,407366.0,24.2033,24.618,24.1952,24.6098,407366.0
2017-07-19 10:30:00,30.27,30.55,30.12,30.34,575509.0,24.6098,24.8375,24.4879,24.6667,575509.0
2017-07-19 11:00:00,30.35,30.53,30.25,30.52,297153.0,24.6749,24.8212,24.5936,24.8131,297153.0
2017-07-19 11:30:00,30.52,30.6,30.41,30.44,313323.0,24.8131,24.8781,24.7237,24.748,313323.0
2017-07-19 12:00:00,30.44,30.57,30.39,30.47,267474.0,24.748,24.8537,24.7074,24.7724,267474.0
2017-07-19 12:30:00,30.46,30.51,30.39,30.45,184756.0,24.7643,24.805,24.7074,24.7562,184756.0
2017-07-19 13:00:00,30.45,30.56,30.42,30.54,169389.0,24.7562,24.8456,24.7318,24.8293,169389.0
2017-07-19 13:30:00,30.55,30.72,30.52,30.62,202815.0,24.8375,24.9757,24.8131,24.8944,202815.0
2017-07-19 14:00:00,30.61,30.81,30.58,30.79,297104.0,24.8863,25.0489,24.8619,25.0326,297104.0
2017-07-19 14:30:00,30.78,30.83,30.69,30.78,323457.0,25.0245,25.0651,24.9513,25.0245,323457.0
2017-07-19 15:00:00,30.78,30.81,30.65,30.8,318756.0,25.0245,25.0489,24.9188,25.0407,318756.0
2017-07-19 15:30:00,30.81,30.84,30.75,30.84,820549.0,25.0489,25.0732,25.0001,25.0732,820549.0
2017-07-20 09:30:00,30.95,31.12,30.87,31.0,355186.0,25.1627,25.3009,25.0976,25.2033,355186.0
2017-07-20 10:00:00,31.0,31.02,30.7,30.89,339137.0,25.2033,25.2196,24.9594,25.1139,339137.0
2017-07-20 10:30:00,30.88,30.93,30.7,30.84,415132.0,25.1058,25.1464,24.9594,25.0732,415132.0
2017-07-20 11:00:00,30.83,30.83,30.4,30.45,294981.0,25.0651,25.0651,24.7155,24.7562,294981.0
2017-07-20 11:30:00,30.45,30.56,30.4,30.48,164327.0,24.7562,24.8456,24.7155,24.7806,164327.0
2017-07-20 12:00:00,30.48,30.59,30.41,30.5,71530.0,24.7806,24.87,24.7237,24.7968,71530.0
2017-07-20 12:30:00,30.51,30.56,30.48,30.53,37450.0,24.805,24.8456,24.7806,24.8212,37450.0
2017-07-20 13:00:00,30.54,30.78,30.53,30.63,146141.0,24.8293,25.0245,24.8212,24.9025,146141.0
2017-07-20 13:30:00,30.63,30.74,30.61,30.7,50456.0,24.9025,24.9919,24.8863,24.9594,50456.0
2017-07-20 14:00:00,30.7,31.07,30.68,31.07,175143.0,24.9594,25.2602,24.9432,25.2602,175143.0
2017-07-20 14:30:00,31.07,31.11,30.95,31.01,252782.0,25.2602,25.2928,25.1627,25.2115,252782.0
2017-07-20 15:00:00,31.01,31.32,30.99,31.27,431738.0,25.2115,25.4635,25.1952,25.4228,431738.0
2017-07-20 15:30:00,31.26,31.27,31.06,31.13,689042.0,25.4147,25.4228,25.2521,25.309,689042.0
2017-07-21 09:30:00,30.94,31.31,30.94,31.04,210303.0,25.1545,25.4554,25.1545,25.2358,210303.0
2017-07-21 10:00:00,31.04,31.09,30.89,31.09,241986.0,25.2358,25.2765,25.1139,25.2765,241986.0
2017-07-21 10:30:00,31.08,31.1,30.93,31.01,129703.0,25.2684,25.2846,25.1464,25.2115,129703.0
2017-07-21 11:00:00,30.99,31.17,30.98,31.12,133002.0,25.1952,25.3415,25.1871,25.3009,133002.0
2017-07-21 11:30:00,31.12,31.18,31.02,31.04,68626.0,25.3009,25.3497,25.2196,25.2358,68626.0
2017-07-21 12:00:00,31.05,31.17,31.03,31.11,97931.0,25.244,25.3415,25.2277,25.2928,97931.0
2017-07-21 12:30:00,31.11,31.17,31.1,31.16,118539.0,25.2928,25.3415,25.2846,25.3334,118539.0
2017-07-21 13:00:00,31.16,31.2,31.14,31.17,58409.0,25.3334,25.3659,25.3171,25.3415,58409.0
2017-07-21 13:30:00,31.16,31.18,31.1,31.16,91599.0,25.3334,25.3497,25.2846,25.3334,91599.0
2017-07-21 14:00:00,31.16,31.3,31.15,31.19,240976.0,25.3334,25.4472,25.3253,25.3578,240976.0
2017-07-21 14:30:00,31.19,31.21,31.11,31.11,63875.0,25.3578,25.3741,25.2928,25.2928,63875.0
2017-07-21 15:00:00,31.11,31.13,31.05,31.07,115900.0,25.2928,25.309,25.244,25.2602,115900.0
2017-07-21 15:30:00,31.07,31.15,31.06,31.13,631501.0,25.2602,25.3253,25.2521,25.309,631501.0
2017-07-24 09:30:00,30.95,31.01,30.46,30.57,376792.0,25.1627,25.2115,24.7643,24.8537,376792.0
2017-07-24 10:00:00,30.58,30.99,30.57,30.93,223191.0,24.8619,25.1952,24.8537,25.1464,223191.0
2017-07-24 10:30:00,30.93,30.96,30.65,30.66,341825.0,25.1464,25.1708,24.9188,24.9269,341825.0
2017-07-24 11:00:00,30.67,30.68,30.39,30.41,287719.0,24.935,24.9432,24.7074,24.7237,287719.0
2017-07-24 11:30:00,30.41,30.41,30.17,30.24,252165.0,24.7237,24.7237,24.5285,24.5854,252165.0
2017-07-24 12:00:00,30.24,30.55,30.2,30.42,315550.0,24.5854,24.8375,24.5529,24.7318,315550.0
2017-07-24 12:30:00,30.41,30.41,30.24,30.34,138710.0,24.7237,24.7237,24.5854,24.6667,138710.0
2017-07-24 13:00:00,30.34,30.38,30.25,30.35,102460.0,24.6667,24.6993,24.5936,24.6749,102460.0
2017-07-24 13:30:00,30.35,30.35,30.24,30.3,135031.0,24.6749,24.6749,24.5854,24.6342,135031.0
2017-07-24 14:00:00,30.3,30.38,30.19,30.29,233938.0,24.6342,24.6993,24.5448,24.6261,233938.0
2017-07-24 14:30:00,30.28,30.29,30.13,30.24,195279.0,24.618,24.6261,24.496,24.5854,195279.0
2017-07-24 15:00:00,30.25,30.35,30.2,30.22,264951.0,24.5936,24.6749,24.5529,24.5692,264951.0
2017-07-24 15:30:00,30.23,30.26,30.18,30.23,578484.0,24.5773,24.6017,24.5367,24.5773,578484.0
2017-07-25 09:30:00,30.56,30.98,30.17,30.26,326724.0,24.8456,25.1871,24.5285,24.6017,326724.0
2017-07-25 10:00:00,30.27,30.27,29.96,30.05,460890.0,24.6098,24.6098,24.3578,24.431,460890.0
2017-07-25 10:30:00,30.05,30.3,29.9,30.23,499471.0,24.431,24.6342,24.309,24.5773,499471.0
2017-07-25 11:00:00,30.22,30.32,30.14,30.29,464240.0,24.5692,24.6505,24.5041,24.6261,464240.0
2017-07-25 11:30:00,30.28,30.28,30.15,30.27,193014.0,24.618,24.618,24.5123,24.6098,193014.0
2017-07-25 12:00:00,30.27,30.29,30.19,30.2,201606.0,24.6098,24.6261,24.5448,24.5529,201606.0
2017-07-25 12:30:00,30.21,30.37,30.19,30.26,236797.0,24.561,24.6911,24.5448,24.6017,236797.0
2017-07-25 13:00:00,30.25,30.26,30.05,30.1,121795.0,24.5936,24.6017,24.431,24.4716,121795.0
2017-07-25 13:30:00,30.11,30.19,30.1,30.17,117630.0,24.4797,24.5448,24.4716,24.5285,117630.0
2017-07-25 14:00:00,30.17,30.25,30.11,30.13,267263.0,24.5285,24.5936,24.4797,24.496,267263.0
2017-07-25 14:30:00,30.13,30.15,29.98,30.07,197059.0,24.496,24.5123,24.3741,24.4472,197059.0
2017-07-25 15:00:00,30.08,30.23,30.07,30.21,166177.0,24.4554,24.5773,24.4472,24.561,166177.0
2017-07-25 15:30:00,30.2,30.26,30.14,30.16,778299.0,24.5529,24.6017,24.5041,24.5204,778299.0
2017-07-26 09:30:00,29.85,30.01,29.06,29.66,1694872.0,24.2684,24.3984,23.6261,24.1139,1694872.0
2017-07-26 10:00:00,29.66,29.87,29.14,29.16,764498.0,24.1139,24.2846,23.6911,23.7074,764498.0
2017-07-26 10:30:00,29.16,29.35,28.93,29.02,515146.0,23.7074,23.8619,23.5204,23.5936,515146.0
2017-07-26 11:00:00,29.02,29.08,28.88,29.01,393754.0,23.5936,23.6423,23.4797,23.5854,393754.0
2017-07-26 11:30:00,29.01,29.03,28.88,28.96,213786.0,23.5854,23.6017,23.4797,23.5448,213786.0
2017-07-26 12:00:00,28.95,28.98,28.9,28.98,244130.0,23.5367,23.561,23.496,23.561,244130.0
2017-07-26 12:30:00,28.97,29.06,28.94,28.95,215897.0,23.5529,23.6261,23.5285,23.5367,215897.0
2017-07-26 13:00:00,28.95,29.02,28.92,28.93,246192.0,23.5367,23.5936,23.5123,23.5204,246192.0
2017-07-26 13:30:00,28.93,28.97,28.76,28.77,235363.0,23.5204,23.5529,23.3822,23.3903,235363.0
2017-07-26 14:00:00,28.77,28.85,28.71,28.82,489963.0,23.3903,23.4554,23.3415,23.431,489963.0
2017-07-26 14:30:00,28.82,28.88,28.68,28.78,445896.0,23.431,23.4797,23.3171,23.3984,445896.0
2017-07-26 15:00:00,28.78,28.82,28.64,28.71,401273.0,23.3984,23.431,23.2846,23.3415,401273.0
2017-07-26 15:30:00,28.71,28.9,28.69,28.88,1432273.0,23.3415,23.496,23.3253,23.4797,1432273.0
2017-07-27 09:30:00,28.93,28.96,28.44,28.81,462210.0,23.5204,23.5448,23.122,23.4228,462210.0
2017-07-27 10:00:00,28.81,29.2,28.76,29.12,409445.0,23.4228,23.7399,23.3822,23.6749,409445.0
2017-07-27 10:30:00,29.12,29.18,28.94,28.96,238182.0,23.6749,23.7236,23.5285,23.5448,238182.0
2017-07-27 11:00:00,28.97,29.04,28.83,28.93,276474.0,23.5529,23.6098,23.4391,23.5204,276474.0
2017-07-27 11:30:00,28.92,29.08,28.92,28.97,163645.0,23.5123,23.6423,23.5123,23.5529,163645.0
2017-07-27 12:00:00,28.98,28.99,28.89,28.95,108482.0,23.561,23.5692,23.4879,23.5367,108482.0
2017-07-27 12:30:00,28.95,28.96,28.74,28.78,130281.0,23.5367,23.5448,23.3659,23.3984,130281.0
2017-07-27 13:00:00,28.78,28.85,28.6,28.69,195248.0,23.3984,23.4554,23.2521,23.3253,195248.0
2017-07-27 13:30:00,28.69,28.94,28.55,28.88,353341.0,23.3253,23.5285,23.2115,23.4797,353341.0
2017-07-27 14:00:00,28.88,29.0,28.83,28.88,276789.0,23.4797,23.5773,23.4391,23.4797,276789.0
2017-07-27 14:30:00,28.89,28.94,28.77,28.87,175185.0,23.4879,23.5285,23.3903,23.4716,175185.0
2017-07-27 15:00:00,28.87,28.95,28.83,28.89,183232.0,23.4716,23.5367,23.4391,23.4879,183232.0
2017-07-27 15:30:00,28.89,28.92,28.74,28.82,816284.0,23.4879,23.5123,23.3659,23.431,816284.0
2017-07-28 09:30:00,28.74,29.23,28.74,28.99,277059.0,23.3659,23.7643,23.3659,23.5692,277059.0
2017-07-28 10:00:00,28.99,29.08,28.89,29.08,182133.0,23.5692,23.6423,23.4879,23.6423,182133.0
2017-07-28 10:30:00,29.08,29.18,28.83,28.89,290975.0,23.6423,23.7236,23.4391,23.4879,290975.0
2017-07-28 11:00:00,28.89,28.97,28.83,28.89,109567.0,23.4879,23.5529,23.4391,23.4879,109567.0
2017-07-28 11:30:00,28.9,28.95,28.83,28.94,109686.0,23.496,23.5367,23.4391,23.5285,109686.0
2017-07-28 12:00:00,28.94,28.99,28.91,28.96,58052.0,23.5285,23.5692,23.5041,23.5448,58052.0
2017-07-28 12:30:00,28.96,28.98,28.84,28.88,71605.0,23.5448,23.561,23.4472,23.4797,71605.0
2017-07-28 13:00:00,28.87,28.95,28.83,28.94,107720.0,23.4716,23.5367,23.4391,23.5285,107720.0
2017-07-28 13:30:00,28.94,28.98,28.87,28.9,81072.0,23.5285,23.561,23.4716,23.496,81072.0
2017-07-28 14:00:00,28.9,28.98,28.84,28.98,77441.0,23.496,23.561,23.4472,23.561,77441.0
2017-07-28 14:30:00,28.97,29.01,28.92,29.0,86791.0,23.5529,23.5854,23.5123,23.5773,86791.0
2017-07-28 15:00:00,29.0,29.03,28.96,28.98,118097.0,23.5773,23.6017,23.5448,23.561,118097.0
2017-07-28 15:30:00,28.98,29.02,28.88,28.98,485061.0,23.561,23.5936,23.4797,23.561,485061.0
2017-07-31 09:30:00,29.04,29.3,28.98,29.11,649495.0,23.6098,23.8212,23.561,23.6667,649495.0
2017-07-31 10:00:00,29.12,29.39,29.07,29.36,542458.0,23.6749,23.8944,23.6342,23.87,542458.0
2017-07-31 10:30:00,29.36,29.4,29.2,29.31,253346.0,23.87,23.9025,23.7399,23.8293,253346.0
2017-07-31 11:00:00,29.31,29.38,29.25,29.3,599412.0,23.8293,23.8863,23.7806,23.8212,599412.0
2017-07-31 11:30:00,29.3,29.38,29.24,29.29,230459.0,23.8212,23.8863,23.7724,23.8131,230459.0
2017-07-31 12:00:00,29.28,29.35,29.27,29.35,126522.0,23.8049,23.8619,23.7968,23.8619,126522.0
2017-07-31 12:30:00,29.35,29.43,29.28,29.43,161406.0,23.8619,23.9269,23.8049,23.9269,161406.0
2017-07-31 13:00:00,29.43,29.52,29.35,29.43,321263.0,23.9269,24.0001,23.8619,23.9269,321263.0
2017-07-31 13:30:00,29.42,29.52,29.34,29.47,570092.0,23.9188,24.0001,23.8537,23.9594,570092.0
2017-07-31 14:00:00,29.48,29.57,29.45,29.48,255273.0,23.9676,24.0407,23.9432,23.9676,255273.0
2017-07-31 14:30:00,29.48,29.5,29.43,29.45,187719.0,23.9676,23.9838,23.9269,23.9432,187719.0
2017-07-31 15:00:00,29.45,29.52,29.43,29.5,266532.0,23.9432,24.0001,23.9269,23.9838,266532.0
2017-07-31 15:30:00,29.51,29.53,29.32,29.35,922235.0,23.9919,24.0082,23.8375,23.8619,922235.0
2017-08-01 09:30:00,29.48,29.52,28.35,28.39,406436.0,23.9676,24.0001,23.0488,23.0814,406436.0
2017-08-01 10:00:00,28.39,29.02,28.26,28.85,649768.0,23.0814,23.5936,22.9757,23.4554,649768.0
2017-08-01 10:30:00,28.85,28.97,28.56,28.63,335254.0,23.4554,23.5529,23.2196,23.2765,335254.0
2017-08-01 11:00:00,28.63,28.81,28.55,28.63,255269.0,23.2765,23.4228,23.2115,23.2765,255269.0
2017-08-01 11:30:00,28.64,28.89,28.64,28.81,233387.0,23.2846,23.4879,23.2846,23.4228,233387.0
2017-08-01 12:00:00,28.8,28.97,28.78,28.91,228391.0,23.4147,23.5529,23.3984,23.5041,228391.0
2017-08-01 12:30:00,28.91,28.97,28.84,28.89,268552.0,23.5041,23.5529,23.4472,23.4879,268552.0
2017-08-01 13:00:00,28.88,29.0,28.86,28.96,231481.0,23.4797,23.5773,23.4635,23.5448,231481.0
2017-08-01 13:30:00,28.96,29.05,28.94,29.05,129532.0,23.5448,23.618,23.5285,23.618,129532.0
2017-08-01 14:00:00,29.05,29.16,28.96,29.14,172975.0,23.618,23.7074,23.5448,23.6911,172975.0
2017-08-01 14:30:00,29.14,29.22,29.08,29.11,192340.0,23.6911,23.7562,23.6423,23.6667,192340.0
2017-08-01 15:00:00,29.11,29.22,29.03,29.13,244081.0,23.6667,23.7562,23.6017,23.683,244081.0
2017-08-01 15:30:00,29.13,29.28,29.07,29.22,959244.0,23.683,23.8049,23.6342,23.7562,959244.0
2017-08-02 09:30:00,29.23,29.24,28.83,29.0,197082.0,23.7643,23.7724,23.4391,23.5773,197082.0
2017-08-02 10:00:00,29.01,29.04,28.61,28.65,158320.0,23.5854,23.6098,23.2602,23.2928,158320.0
2017-08-02 10:30:00,28.65,28.72,28.49,28.56,323140.0,23.2928,23.3497,23.1627,23.2196,323140.0
2017-08-02 11:00:00,28.57,28.78,28.56,28.69,248689.0,23.2277,23.3984,23.2196,23.3253,248689.0
2017-08-02 11:30:00,28.69,28.87,28.66,28.85,332502.0,23.3253,23.4716,23.3009,23.4554,332502.0
2017-08-02 12:00:00,28.85,29.0,28.84,28.84,201274.0,23.4554,23.5773,23.4472,23.4472,201274.0
2017-08-02 12:30:00,28.84,29.0,28.83,28.99,122179.0,23.4472,23.5773,23.4391,23.5692,122179.0
2017-08-02 13:00:00,29.0,29.01,28.97,29.0,136578.0,23.5773,23.5854,23.5529,23.5773,136578.0
2017-08-02 13:30:00,29.0,29.01,28.97,29.0,252006.0,23.5773,23.5854,23.5529,23.5773,252006.0
2017-08-02 14:00:00,29.01,29.25,29.0,29.24,290094.0,23.5854,23.7806,23.5773,23.7724,290094.0
2017-08-02 14:30:00,29.24,29.28,29.15,29.16,259432.0,23.7724,23.8049,23.6993,23.7074,259432.0
2017-08-02 15:00:00,29.15,29.15,28.73,28.75,875782.0,23.6993,23.6993,23.3578,23.3741,875782.0
2017-08-02 15:30:00,28.74,28.82,28.58,28.74,1125612.0,23.3659,23.431,23.2358,23.3659,1125612.0
2017-08-03 09:30:00,28.39,29.27,27.77,29.2,1805732.0,23.0814,23.7968,22.5773,23.7399,1805732.0
2017-08-03 10:00:00,29.19,29.77,29.08,29.74,909170.0,23.7318,24.2033,23.6423,24.1789,909170.0
2017-08-03 10:30:00,29.74,30.4,29.68,30.26,976772.0,24.1789,24.7155,24.1302,24.6017,976772.0
2017-08-03 11:00:00,30.28,30.52,30.13,30.19,625157.0,24.618,24.8131,24.496,24.5448,625157.0
2017-08-03 11:30:00,30.2,30.28,30.04,30.08,389245.0,24.5529,24.618,24.4228,24.4554,389245.0
2017-08-03 12:00:00,30.07,30.13,29.92,30.0,432244.0,24.4472,24.496,24.3253,24.3903,432244.0
2017-08-03 12:30:00,30.0,30.01,29.84,29.97,268469.0,24.3903,24.3984,24.2602,24.3659,268469.0
2017-08-03 13:00:00,29.98,30.17,29.89,30.04,524941.0,24.3741,24.5285,24.3009,24.4228,524941.0
2017-08-03 13:30:00,30.04,30.4,30.04,30.4,309660.0,24.4228,24.7155,24.4228,24.7155,309660.0
2017-08-03 14:00:00,30.41,30.58,30.4,30.51,367348.0,24.7237,24.8619,24.7155,24.805,367348.0
2017-08-03 14:30:00,30.5,30.56,30.44,30.47,376313.0,24.7968,24.8456,24.748,24.7724,376313.0
2017-08-03 15:00:00,30.47,30.56,30.37,30.49,576452.0,24.7724,24.8456,24.6911,24.7887,576452.0
2017-08-03 15:30:00,30.49,30.78,30.45,30.71,1564192.0,24.7887,25.0245,24.7562,24.9676,1564192.0
2017-08-04 09:30:00,30.86,31.62,30.85,31.27,856962.0,25.0895,25.7074,25.0814,25.4228,856962.0
2017-08-04 10:00:00,31.26,31.4,31.09,31.32,608774.0,25.4147,25.5285,25.2765,25.4635,608774.0
2017-08-04 10:30:00,31.32,31.49,31.3,31.4,452052.0,25.4635,25.6017,25.4472,25.5285,452052.0
2017-08-04 11:00:00,31.4,31.64,31.38,31.63,521743.0,25.5285,25.7237,25.5123,25.7155,521743.0
2017-08-04 11:30:00,31.63,31.85,31.61,31.78,373498.0,25.7155,25.8944,25.6993,25.8375,373498.0
2017-08-04 12:00:00,31.79,31.8,31.72,31.74,275578.0,25.8456,25.8537,25.7887,25.805,275578.0
2017-08-04 12:30:00,31.75,31.89,31.67,31.85,601543.0,25.8131,25.9269,25.748,25.8944,601543.0
2017-08-04 13:00:00,31.85,32.08,31.8,32.08,300073.0,25.8944,26.0814,25.8537,26.0814,300073.0
2017-08-04 13:30:00,32.07,32.32,32.05,32.09,414052.0,26.0732,26.2765,26.057,26.0895,414052.0
2017-08-04 14:00:00,32.09,32.1,31.85,31.98,400271.0,26.0895,26.0976,25.8944,26.0001,400271.0
2017-08-04 14:30:00,31.98,32.17,31.98,32.1,322011.0,26.0001,26.1546,26.0001,26.0976,322011.0
2017-08-04 15:00:00,32.09,32.27,32.04,32.08,474832.0,26.0895,26.2359,26.0489,26.0814,474832.0
2017-08-04 15:30:00,32.08,32.37,32.03,32.23,1390287.0,26.0814,26.3172,26.0407,26.2033,1390287.0
2017-08-07 09:30:00,32.35,32.35,31.26,31.54,606007.0,26.3009,26.3009,25.4147,25.6424,606007.0
2017-08-07 10:00:00,31.52,31.91,31.52,31.71,329535.0,25.6261,25.9432,25.6261,25.7806,329535.0
2017-08-07 10:30:00,31.71,31.81,31.5,31.58,257150.0,25.7806,25.8619,25.6098,25.6749,257150.0
2017-08-07 11:00:00,31.58,31.75,31.53,31.65,221957.0,25.6749,25.8131,25.6342,25.7318,221957.0
2017-08-07 11:30:00,31.65,31.65,31.4,31.56,233832.0,25.7318,25.7318,25.5285,25.6586,233832.0
2017-08-07 12:00:00,31.55,31.67,31.55,31.63,184136.0,25.6505,25.748,25.6505,25.7155,184136.0
2017-08-07 12:30:00,31.63,31.87,31.6,31.87,149396.0,25.7155,25.9106,25.6911,25.9106,149396.0
2017-08-07 13:00:00,31.88,32.05,31.87,31.95,138868.0,25.9188,26.057,25.9106,25.9757,138868.0
2017-08-07 13:30:00,31.96,32.06,31.89,32.05,153888.0,25.9838,26.0651,25.9269,26.057,153888.0
2017-08-07 14:00:00,32.05,32.06,31.9,31.95,191123.0,26.057,26.0651,25.935,25.9757,191123.0
2017-08-07 14:30:00,31.95,31.99,31.88,31.99,146177.0,25.9757,26.0082,25.9188,26.0082,146177.0
2017-08-07 15:00:00,31.99,32.11,31.98,32.03,187674.0,26.0082,26.1058,26.0001,26.0407,187674.0
2017-08-07 15:30:00,32.02,32.04,31.88,31.93,605035.0,26.0326,26.0489,25.9188,25.9594,605035.0
2017-08-08 09:30:00,31.86,32.2,31.76,32.06,202283.0,25.9025,26.1789,25.8212,26.0651,202283.0
2017-08-08 10:00:00,32.07,32.22,31.94,31.98,203261.0,26.0732,26.1952,25.9676,26.0001,203261.0
2017-08-08 10:30:00,31.97,31.99,31.64,31.72,406028.0,25.9919,26.0082,25.7237,25.7887,406028.0
2017-08-08 11:00:00,31.73,31.9,31.72,31.81,200241.0,25.7968,25.935,25.7887,25.8619,200241.0
2017-08-08 11:30:00,31.79,31.8,31.59,31.65,261964.0,25.8456,25.8537,25.683,25.7318,261964.0
2017-08-08 12:00:00,31.65,31.69,31.33,31.33,245781.0,25.7318,25.7643,25.4716,25.4716,245781.0
2017-08-08 12:30:00,31.33,31.53,31.28,31.35,348915.0,25.4716,25.6342,25.431,25.4879,348915.0
2017-08-08 13:00:00,31.35,31.6,31.32,31.52,151324.0,25.4879,25.6911,25.4635,25.6261,151324.0
2017-08-08 13:30:00,31.51,31.72,31.49,31.59,157983.0,25.618,25.7887,25.6017,25.683,157983.0
2017-08-08 14:00:00,31.59,31.7,31.55,31.56,145073.0,25.683,25.7724,25.6505,25.6586,145073.0
2017-08-08 14:30:00,31.56,31.65,31.55,31.63,133202.0,25.6586,25.7318,25.6505,25.7155,133202.0
2017-08-08 15:00:00,31.63,31.63,31.34,31.39,221099.0,25.7155,25.7155,25.4798,25.5204,221099.0
2017-08-08 15:30:00,31.39,31.55,31.33,31.49,804188.0,25.5204,25.6505,25.4716,25.6017,804188.0
2017-08-09 09:30:00,31.24,31.63,31.13,31.33,160842.0,25.3985,25.7155,25.309,25.4716,160842.0
2017-08-09 10:00:00,31.34,31.63,31.21,31.6,220901.0,25.4798,25.7155,25.3741,25.6911,220901.0
2017-08-09 10:30:00,31.6,31.65,31.47,31.57,243136.0,25.6911,25.7318,25.5854,25.6667,243136.0
2017-08-09 11:00:00,31.56,31.63,31.43,31.48,222161.0,25.6586,25.7155,25.5529,25.5936,222161.0
2017-08-09 11:30:00,31.48,31.59,31.47,31.58,120088.0,25.5936,25.683,25.5854,25.6749,120088.0
2017-08-09 12:00:00,31.58,31.67,31.56,31.63,79261.0,25.6749,25.748,25.6586,25.7155,79261.0
2017-08-09 12:30:00,31.64,31.67,31.51,31.51,101014.0,25.7237,25.748,25.618,25.618,101014.0
2017-08-09 13:00:00,31.51,31.66,31.49,31.65,84487.0,25.618,25.7399,25.6017,25.7318,84487.0
2017-08-09 13:30:00,31.66,31.73,31.57,31.58,100989.0,25.7399,25.7968,25.6667,25.6749,100989.0
2017-08-09 14:00:00,31.59,31.62,31.48,31.6,99088.0,25.683,25.7074,25.5936,25.6911,99088.0
2017-08-09 14:30:00,31.6,31.69,31.57,31.69,120904.0,25.6911,25.7643,25.6667,25.7643,120904.0
2017-08-09 15:00:00,31.69,31.83,31.68,31.83,221141.0,25.7643,25.8781,25.7562,25.8781,221141.0
2017-08-09 15:30:00,31.83,31.92,31.75,31.89,714941.0,25.8781,25.9513,25.8131,25.9269,714941.0
2017-08-10 09:30:00,31.6,32.34,31.55,32.29,273253.0,25.6911,26.2928,25.6505,26.2521,273253.0
2017-08-10 10:00:00,32.3,32.54,32.02,32.52,413958.0,26.2602,26.4554,26.0326,26.4391,413958.0
2017-08-10 10:30:00,32.53,32.59,32.43,32.54,313168.0,26.4472,26.496,26.3659,26.4554,313168.0
2017-08-10 11:00:00,32.54,32.55,32.38,32.48,365038.0,26.4554,26.4635,26.3253,26.4066,365038.0
2017-08-10 11:30:00,32.48,32.51,32.26,32.32,337566.0,26.4066,26.431,26.2277,26.2765,337566.0
2017-08-10 12:00:00,32.3,32.3,31.04,31.23,1077540.0,26.2602,26.2602,25.2358,25.3903,1077540.0
2017-08-10 12:30:00,31.22,31.32,30.96,31.06,303339.0,25.3822,25.4635,25.1708,25.2521,303339.0
2017-08-10 13:00:00,31.05,31.14,30.85,30.97,285614.0,25.244,25.3171,25.0814,25.1789,285614.0
2017-08-10 13:30:00,30.97,31.0,30.84,30.86,279617.0,25.1789,25.2033,25.0732,25.0895,279617.0
2017-08-10 14:00:00,30.85,31.02,30.82,30.92,244924.0,25.0814,25.2196,25.057,25.1383,244924.0
2017-08-10 14:30:00,30.92,31.01,30.76,30.79,255402.0,25.1383,25.2115,25.0082,25.0326,255402.0
2017-08-10 15:00:00,30.78,30.84,30.66,30.77,380466.0,25.0245,25.0732,24.9269,25.0163,380466.0
2017-08-10 15:30:00,30.78,30.84,30.72,30.77,928624.0,25.0245,25.0732,24.9757,25.0163,928624.0
2017-08-11 09:30:00,30.57,30.84,30.21,30.63,574367.0,25.0981,25.3198,24.8026,25.1474,574367.0
2017-08-11 10:00:00,30.63,30.8,30.47,30.58,356398.0,25.1474,25.2869,25.016,25.1063,356398.0
2017-08-11 10:30:00,30.58,30.63,30.41,30.43,102187.0,25.1063,25.1474,24.9668,24.9832,102187.0
2017-08-11 11:00:00,30.42,30.63,30.41,30.53,412786.0,24.975,25.1474,24.9668,25.0653,412786.0
2017-08-11 11:30:00,30.53,30.66,30.52,30.56,200947.0,25.0653,25.172,25.0571,25.0899,200947.0
2017-08-11 12:00:00,30.55,30.64,30.52,30.6,86729.0,25.0817,25.1556,25.0571,25.1227,86729.0
2017-08-11 12:30:00,30.6,30.65,30.49,30.5,88455.0,25.1227,25.1638,25.0324,25.0406,88455.0
2017-08-11 13:00:00,30.49,30.63,30.48,30.56,73256.0,25.0324,25.1474,25.0242,25.0899,73256.0
2017-08-11 13:30:00,30.56,30.65,30.5,30.58,184310.0,25.0899,25.1638,25.0406,25.1063,184310.0
2017-08-11 14:00:00,30.58,30.62,30.46,30.47,151020.0,25.1063,25.1392,25.0078,25.016,151020.0
2017-08-11 14:30:00,30.46,30.59,30.41,30.49,129110.0,25.0078,25.1145,24.9668,25.0324,129110.0
2017-08-11 15:00:00,30.5,30.6,30.45,30.51,202075.0,25.0406,25.1227,24.9996,25.0489,202075.0
2017-08-11 15:30:00,30.51,30.6,30.42,30.5,707596.0,25.0489,25.1227,24.975,25.0406,707596.0
2017-08-14 09:30:00,30.8,30.8,30.23,30.38,177120.0,25.2869,25.2869,24.819,24.9421,177120.0
2017-08-14 10:00:00,30.39,30.68,30.36,30.59,161155.0,24.9503,25.1884,24.9257,25.1145,161155.0
2017-08-14 10:30:00,30.57,30.65,30.47,30.47,111677.0,25.0981,25.1638,25.016,25.016,111677.0
2017-08-14 11:00:00,30.48,30.6,30.46,30.53,83708.0,25.0242,25.1227,25.0078,25.0653,83708.0
2017-08-14 11:30:00,30.53,30.56,30.44,30.48,108780.0,25.0653,25.0899,24.9914,25.0242,108780.0
2017-08-14 12:00:00,30.48,30.64,30.47,30.55,80599.0,25.0242,25.1556,25.016,25.0817,80599.0
2017-08-14 12:30:00,30.55,30.56,30.45,30.49,48146.0,25.0817,25.0899,24.9996,25.0324,48146.0
2017-08-14 13:00:00,30.48,30.52,30.44,30.52,51175.0,25.0242,25.0571,24.9914,25.0571,51175.0
2017-08-14 13:30:00,30.52,30.56,30.43,30.45,53328.0,25.0571,25.0899,24.9832,24.9996,53328.0
2017-08-14 14:00:00,30.46,30.53,30.46,30.5,81481.0,25.0078,25.0653,25.0078,25.0406,81481.0
2017-08-14 14:30:00,30.5,30.51,30.38,30.4,130403.0,25.0406,25.0489,24.9421,24.9585,130403.0
2017-08-14 15:00:00,30.41,30.42,30.36,30.37,162984.0,24.9668,24.975,24.9257,24.9339,162984.0
2017-08-14 15:30:00,30.37,30.37,30.2,30.21,812549.0,24.9339,24.9339,24.7943,24.8026,812549.0
2017-08-15 09:30:00,30.07,30.1,29.6,29.98,323493.0,24.6876,24.7122,24.3017,24.6137,323493.0
2017-08-15 10:00:00,29.99,30.07,29.89,29.98,176349.0,24.6219,24.6876,24.5398,24.6137,176349.0
2017-08-15 10:30:00,29.98,30.16,29.89,30.05,210911.0,24.6137,24.7615,24.5398,24.6712,210911.0
2017-08-15 11:00:00,30.03,30.09,29.93,30.0,93507.0,24.6548,24.704,24.5727,24.6301,93507.0
2017-08-15 11:30:00,30.0,30.05,29.82,29.82,78966.0,24.6301,24.6712,24.4824,24.4824,78966.0
2017-08-15 12:00:00,29.83,30.12,29.75,30.07,182873.0,24.4906,24.7287,24.4249,24.6876,182873.0
2017-08-15 12:30:00,30.06,30.07,29.97,30.03,107977.0,24.6794,24.6876,24.6055,24.6548,107977.0
2017-08-15 13:00:00,30.03,30.17,29.97,30.14,147072.0,24.6548,24.7697,24.6055,24.7451,147072.0
2017-08-15 13:30:00,30.14,30.2,30.05,30.18,97563.0,24.7451,24.7943,24.6712,24.7779,97563.0
2017-08-15 14:00:00,30.17,30.2,30.13,30.18,122932.0,24.7697,24.7943,24.7369,24.7779,122932.0
2017-08-15 14:30:00,30.18,30.32,30.17,30.31,160376.0,24.7779,24.8929,24.7697,24.8847,160376.0
2017-08-15 15:00:00,30.3,30.42,30.28,30.4,180011.0,24.8764,24.975,24.86,24.9585,180011.0
2017-08-15 15:30:00,30.4,30.41,30.3,30.31,476044.0,24.9585,24.9668,24.8764,24.8847,476044.0
2017-08-16 09:30:00,30.3,30.65,30.21,30.28,120099.0,24.8764,25.1638,24.8026,24.86,120099.0
2017-08-16 10:00:00,30.3,30.67,30.24,30.64,129547.0,24.8764,25.1802,24.8272,25.1556,129547.0
2017-08-16 10:30:00,30.65,30.7,30.43,30.66,145536.0,25.1638,25.2048,24.9832,25.172,145536.0
2017-08-16 11:00:00,30.66,30.74,30.47,30.5,86664.0,25.172,25.2377,25.016,25.0406,86664.0
2017-08-16 11:30:00,30.5,30.53,30.36,30.41,91456.0,25.0406,25.0653,24.9257,24.9668,91456.0
2017-08-16 12:00:00,30.41,30.44,30.29,30.35,67544.0,24.9668,24.9914,24.8682,24.9175,67544.0
2017-08-16 12:30:00,30.35,30.46,30.28,30.3,84205.0,24.9175,25.0078,24.86,24.8764,84205.0
2017-08-16 13:00:00,30.3,30.32,30.17,30.2,121922.0,24.8764,24.8929,24.7697,24.7943,121922.0
2017-08-16 13:30:00,30.2,30.2,30.1,30.18,99220.0,24.7943,24.7943,24.7122,24.7779,99220.0
2017-08-16 14:00:00,30.2,30.3,30.13,30.24,188760.0,24.7943,24.8764,24.7369,24.8272,188760.0
2017-08-16 14:30:00,30.23,30.29,30.13,30.14,198544.0,24.819,24.8682,24.7369,24.7451,198544.0
2017-08-16 15:00:00,30.15,30.2,30.04,30.14,164970.0,24.7533,24.7943,24.663,24.7451,164970.0
2017-08-16 15:30:00,30.14,30.25,30.14,30.21,468980.0,24.7451,24.8354,24.7451,24.8026,468980.0
2017-08-17 09:30:00,30.18,30.3,30.14,30.16,113458.0,24.7779,24.8764,24.7451,24.7615,113458.0
2017-08-17 10:00:00,30.16,30.18,29.96,30.03,154870.0,24.7615,24.7779,24.5973,24.6548,154870.0
2017-08-17 10:30:00,30.04,30.24,30.0,30.17,128109.0,24.663,24.8272,24.6301,24.7697,128109.0
2017-08-17 11:00:00,30.17,30.18,29.89,29.93,155384.0,24.7697,24.7779,24.5398,24.5727,155384.0
2017-08-17 11:30:00,29.94,29.94,29.71,29.76,118074.0,24.5809,24.5809,24.3921,24.4331,118074.0
2017-08-17 12:00:00,29.75,29.87,29.66,29.7,90818.0,24.4249,24.5234,24.351,24.3838,90818.0
2017-08-17 12:30:00,29.71,29.76,29.59,29.64,104028.0,24.3921,24.4331,24.2935,24.3346,104028.0
2017-08-17 13:00:00,29.63,29.67,29.42,29.48,143533.0,24.3264,24.3592,24.154,24.2032,143533.0
2017-08-17 13:30:00,29.48,29.52,29.4,29.44,90029.0,24.2032,24.2361,24.1375,24.1704,90029.0
2017-08-17 14:00:00,29.45,29.47,29.33,29.39,125226.0,24.1786,24.195,24.0801,24.1293,125226.0
2017-08-17 14:30:00,29.39,29.43,29.33,29.36,95949.0,24.1293,24.1622,24.0801,24.1047,95949.0
2017-08-17 15:00:00,29.36,29.36,29.15,29.16,269458.0,24.1047,24.1047,23.9323,23.9405,269458.0
2017-08-17 15:30:00,29.15,29.25,29.06,29.15,1034118.0,23.9323,24.0144,23.8584,23.9323,1034118.0
2017-08-18 09:30:00,29.08,29.08,28.55,28.82,547595.0,23.8748,23.8748,23.4397,23.6614,547595.0
2017-08-18 10:00:00,28.82,28.9,28.63,28.7,364144.0,23.6614,23.727,23.5054,23.5628,364144.0
2017-08-18 10:30:00,28.69,28.82,28.64,28.75,128431.0,23.5546,23.6614,23.5136,23.6039,128431.0
2017-08-18 11:00:00,28.76,29.08,28.76,29.06,179297.0,23.6121,23.8748,23.6121,23.8584,179297.0
2017-08-18 11:30:00,29.05,29.35,29.02,29.22,248403.0,23.8502,24.0965,23.8256,23.9898,248403.0
2017-08-18 12:00:00,29.23,29.25,29.16,29.23,128489.0,23.998,24.0144,23.9405,23.998,128489.0
2017-08-18 12:30:00,29.25,29.37,29.2,29.2,142760.0,24.0144,24.1129,23.9733,23.9733,142760.0
2017-08-18 13:00:00,29.2,29.28,29.17,29.2,122942.0,23.9733,24.039,23.9487,23.9733,122942.0
2017-08-18 13:30:00,29.19,29.2,29.05,29.05,104864.0,23.9651,23.9733,23.8502,23.8502,104864.0
2017-08-18 14:00:00,29.04,29.1,28.97,29.06,224428.0,23.842,23.8912,23.7845,23.8584,224428.0
2017-08-18 14:30:00,29.06,29.08,29.0,29.01,89042.0,23.8584,23.8748,23.8091,23.8173,89042.0
2017-08-18 15:00:00,29.02,29.07,28.97,29.04,173777.0,23.8256,23.8666,23.7845,23.842,173777.0
2017-08-18 15:30:00,29.05,29.14,29.02,29.03,486748.0,23.8502,23.9241,23.8256,23.8338,486748.0
2017-08-21 09:30:00,29.13,29.22,28.89,28.94,194519.0,23.9159,23.9898,23.7188,23.7599,194519.0
2017-08-21 10:00:00,28.95,29.12,28.89,28.96,138683.0,23.7681,23.9077,23.7188,23.7763,138683.0
2017-08-21 10:30:00,28.96,29.16,28.91,29.16,101267.0,23.7763,23.9405,23.7352,23.9405,101267.0
2017-08-21 11:00:00,29.16,29.23,29.07,29.17,159561.0,23.9405,23.998,23.8666,23.9487,159561.0
2017-08-21 11:30:00,29.17,29.25,29.14,29.19,166218.0,23.9487,24.0144,23.9241,23.9651,166218.0
2017-08-21 12:00:00,29.19,29.33,29.16,29.32,129602.0,23.9651,24.0801,23.9405,24.0719,129602.0
2017-08-21 12:30:00,29.32,29.37,29.29,29.31,83354.0,24.0719,24.1129,24.0472,24.0637,83354.0
2017-08-21 13:00:00,29.32,29.37,29.23,29.28,84731.0,24.0719,24.1129,23.998,24.039,84731.0
2017-08-21 13:30:00,29.27,29.27,29.08,29.11,48490.0,24.0308,24.0308,23.8748,23.8994,48490.0
2017-08-21 14:00:00,29.11,29.16,29.02,29.07,93404.0,23.8994,23.9405,23.8256,23.8666,93404.0
2017-08-21 14:30:00,29.08,29.12,29.03,29.08,68908.0,23.8748,23.9077,23.8338,23.8748,68908.0
2017-08-21 15:00:00,29.08,29.12,29.03,29.09,129648.0,23.8748,23.9077,23.8338,23.883,129648.0
2017-08-21 15:30:00,29.1,29.22,29.09,29.17,364578.0,23.8912,23.9898,23.883,23.9487,364578.0
2017-08-22 09:30:00,29.2,29.62,29.2,29.51,341115.0,23.9733,24.3182,23.9733,24.2279,341115.0
2017-08-22 10:00:00,29.51,29.6,29.4,29.49,146852.0,24.2279,24.3017,24.1375,24.2114,146852.0
2017-08-22 10:30:00,29.48,29.49,29.4,29.43,194797.0,24.2032,24.2114,24.1375,24.1622,194797.0
2017-08-22 11:00:00,29.44,29.44,29.21,29.23,159649.0,24.1704,24.1704,23.9815,23.998,159649.0
2017-08-22 11:30:00,29.22,29.39,29.2,29.38,85324.0,23.9898,24.1293,23.9733,24.1211,85324.0
2017-08-22 12:00:00,29.37,29.44,29.34,29.34,64221.0,24.1129,24.1704,24.0883,24.0883,64221.0
2017-08-22 12:30:00,29.34,29.44,29.32,29.42,106418.0,24.0883,24.1704,24.0719,24.154,106418.0
2017-08-22 13:00:00,29.43,29.53,29.42,29.5,182876.0,24.1622,24.2443,24.154,24.2196,182876.0
2017-08-22 13:30:00,29.5,29.58,29.29,29.29,169755.0,24.2196,24.2853,24.0472,24.0472,169755.0
2017-08-22 14:00:00,29.29,29.31,29.21,29.24,150576.0,24.0472,24.0637,23.9815,24.0062,150576.0
2017-08-22 14:30:00,29.24,29.25,29.13,29.21,135543.0,24.0062,24.0144,23.9159,23.9815,135543.0
2017-08-22 15:00:00,29.21,29.37,29.19,29.3,138710.0,23.9815,24.1129,23.9651,24.0554,138710.0
2017-08-22 15:30:00,29.3,29.3,29.22,29.26,406477.0,24.0554,24.0554,23.9898,24.0226,406477.0
2017-08-23 09:30:00,29.07,29.22,28.92,29.07,182066.0,23.8666,23.9898,23.7435,23.8666,182066.0
2017-08-23 10:00:00,29.06,29.17,28.96,29.17,96538.0,23.8584,23.9487,23.7763,23.9487,96538.0
2017-08-23 10:30:00,29.17,29.3,29.08,29.17,196323.0,23.9487,24.0554,23.8748,23.9487,196323.0
2017-08-23 11:00:00,29.18,29.36,29.18,29.34,99629.0,23.9569,24.1047,23.9569,24.0883,99629.0
2017-08-23 11:30:00,29.33,29.39,29.25,29.28,78801.0,24.0801,24.1293,24.0144,24.039,78801.0
2017-08-23 12:00:00,29.27,29.28,29.13,29.15,65268.0,24.0308,24.039,23.9159,23.9323,65268.0
2017-08-23 12:30:00,29.16,29.21,29.07,29.08,107754.0,23.9405,23.9815,23.8666,23.8748,107754.0
2017-08-23 13:00:00,29.09,29.16,29.08,29.14,51515.0,23.883,23.9405,23.8748,23.9241,51515.0
2017-08-23 13:30:00,29.14,29.14,29.05,29.05,83965.0,23.9241,23.9241,23.8502,23.8502,83965.0
2017-08-23 14:00:00,29.05,29.06,28.98,29.0,120974.0,23.8502,23.8584,23.7927,23.8091,120974.0
2017-08-23 14:30:00,29.0,29.05,28.98,29.0,71896.0,23.8091,23.8502,23.7927,23.8091,71896.0
2017-08-23 15:00:00,29.0,29.0,28.91,28.98,95348.0,23.8091,23.8091,23.7352,23.7927,95348.0
2017-08-23 15:30:00,28.99,29.02,28.92,28.94,379125.0,23.8009,23.8256,23.7435,23.7599,379125.0
2017-08-24 09:30:00,28.94,29.06,28.76,28.81,234389.0,23.7599,23.8584,23.6121,23.6531,234389.0
2017-08-24 10:00:00,28.81,28.9,28.64,28.88,364826.0,23.6531,23.727,23.5136,23.7106,364826.0
2017-08-24 10:30:00,28.89,28.92,28.8,28.82,232748.0,23.7188,23.7435,23.6449,23.6614,232748.0
2017-08-24 11:00:00,28.82,28.89,28.77,28.87,399680.0,23.6614,23.7188,23.6203,23.7024,399680.0
2017-08-24 11:30:00,28.87,29.17,28.8,29.16,243941.0,23.7024,23.9487,23.6449,23.9405,243941.0
2017-08-24 12:00:00,29.16,29.17,29.01,29.04,106755.0,23.9405,23.9487,23.8173,23.842,106755.0
2017-08-24 12:30:00,29.04,29.05,28.95,28.97,103198.0,23.842,23.8502,23.7681,23.7845,103198.0
2017-08-24 13:00:00,28.96,29.01,28.93,28.94,94038.0,23.7763,23.8173,23.7517,23.7599,94038.0
2017-08-24 13:30:00,28.94,29.0,28.89,28.98,85305.0,23.7599,23.8091,23.7188,23.7927,85305.0
2017-08-24 14:00:00,28.97,29.06,28.91,29.05,116640.0,23.7845,23.8584,23.7352,23.8502,116640.0
2017-08-24 14:30:00,29.04,29.07,28.97,29.03,122615.0,23.842,23.8666,23.7845,23.8338,122615.0
2017-08-24 15:00:00,29.03,29.04,28.98,29.02,179357.0,23.8338,23.842,23.7927,23.8256,179357.0
2017-08-24 15:30:00,29.02,29.07,28.95,29.02,440759.0,23.8256,23.8666,23.7681,23.8256,440759.0
2017-08-25 09:30:00,29.19,29.19,28.83,29.0,284734.0,23.9651,23.9651,23.6696,23.8091,284734.0
2017-08-25 10:00:00,28.99,29.08,28.94,29.04,151825.0,23.8009,23.8748,23.7599,23.842,151825.0
2017-08-25 10:30:00,29.05,29.15,29.0,29.06,139752.0,23.8502,23.9323,23.8091,23.8584,139752.0
2017-08-25 11:00:00,29.06,29.19,28.99,29.08,80665.0,23.8584,23.9651,23.8009,23.8748,80665.0
2017-08-25 11:30:00,29.08,29.12,28.96,29.01,65808.0,23.8748,23.9077,23.7763,23.8173,65808.0
2017-08-25 12:00:00,29.02,29.08,28.99,28.99,53285.0,23.8256,23.8748,23.8009,23.8009,53285.0
2017-08-25 12:30:00,28.99,28.99,28.84,28.93,104082.0,23.8009,23.8009,23.6778,23.7517,104082.0
2017-08-25 13:00:00,28.94,29.01,28.93,28.99,40011.0,23.7599,23.8173,23.7517,23.8009,40011.0
2017-08-25 13:30:00,28.99,29.12,28.96,29.05,152364.0,23.8009,23.9077,23.7763,23.8502,152364.0
2017-08-25 14:00:00,29.05,29.11,29.02,29.07,91172.0,23.8502,23.8994,23.8256,23.8666,91172.0
2017-08-25 14:30:00,29.07,29.1,29.06,29.07,59912.0,23.8666,23.8912,23.8584,23.8666,59912.0
2017-08-25 15:00:00,29.07,29.14,29.06,29.08,149555.0,23.8666,23.9241,23.8584,23.8748,149555.0
2017-08-25 15:30:00,29.08,29.08,28.95,28.98,441173.0,23.8748,23.8748,23.7681,23.7927,441173.0
2017-08-28 09:30:00,29.1,29.46,28.93,28.94,342903.0,23.8912,24.1868,23.7517,23.7599,342903.0
2017-08-28 10:00:00,28.93,29.04,28.82,28.83,219257.0,23.7517,23.842,23.6614,23.6696,219257.0
2017-08-28 10:30:00,28.82,29.04,28.79,29.0,153481.0,23.6614,23.842,23.6367,23.8091,153481.0
2017-08-28 11:00:00,29.0,29.07,28.93,29.07,83549.0,23.8091,23.8666,23.7517,23.8666,83549.0
2017-08-28 11:30:00,29.07,29.13,28.99,29.12,75263.0,23.8666,23.9159,23.8009,23.9077,75263.0
2017-08-28 12:00:00,29.12,29.13,28.99,29.03,90275.0,23.9077,23.9159,23.8009,23.8338,90275.0
2017-08-28 12:30:00,29.03,29.04,28.97,28.99,67897.0,23.8338,23.842,23.7845,23.8009,67897.0
2017-08-28 13:00:00,29.0,29.01,28.9,28.91,56193.0,23.8091,23.8173,23.727,23.7352,56193.0
2017-08-28 13:30:00,28.91,28.93,28.84,28.84,111267.0,23.7352,23.7517,23.6778,23.6778,111267.0
2017-08-28 14:00:00,28.85,28.96,28.82,28.9,194586.0,23.686,23.7763,23.6614,23.727,194586.0
2017-08-28 14:30:00,28.9,28.99,28.88,28.96,77442.0,23.727,23.8009,23.7106,23.7763,77442.0
2017-08-28 15:00:00,28.96,29.07,28.96,29.03,94320.0,23.7763,23.8666,23.7763,23.8338,94320.0
2017-08-28 15:30:00,29.03,29.04,28.98,29.03,266682.0,23.8338,23.842,23.7927,23.8338,266682.0
2017-08-29 09:30:00,28.7,28.72,28.47,28.63,239612.0,23.5628,23.5793,23.374,23.5054,239612.0
2017-08-29 10:00:00,28.62,28.71,28.55,28.61,200239.0,23.4972,23.571,23.4397,23.4889,200239.0
2017-08-29 10:30:00,28.61,28.71,28.57,28.62,177788.0,23.4889,23.571,23.4561,23.4972,177788.0
2017-08-29 11:00:00,28.62,28.74,28.61,28.69,87477.0,23.4972,23.5957,23.4889,23.5546,87477.0
2017-08-29 11:30:00,28.68,28.71,28.62,28.66,88954.0,23.5464,23.571,23.4972,23.53,88954.0
2017-08-29 12:00:00,28.66,28.68,28.63,28.67,72022.0,23.53,23.5464,23.5054,23.5382,72022.0
2017-08-29 12:30:00,28.68,28.78,28.65,28.78,56926.0,23.5464,23.6285,23.5218,23.6285,56926.0
2017-08-29 13:00:00,28.78,28.83,28.76,28.76,64898.0,23.6285,23.6696,23.6121,23.6121,64898.0
2017-08-29 13:30:00,28.77,28.79,28.65,28.68,86594.0,23.6203,23.6367,23.5218,23.5464,86594.0
2017-08-29 14:00:00,28.68,28.73,28.65,28.71,90507.0,23.5464,23.5875,23.5218,23.571,90507.0
2017-08-29 14:30:00,28.71,28.79,28.7,28.75,79996.0,23.571,23.6367,23.5628,23.6039,79996.0
2017-08-29 15:00:00,28.75,28.85,28.73,28.84,96798.0,23.6039,23.686,23.5875,23.6778,96798.0
2017-08-29 15:30:00,28.84,28.85,28.78,28.83,362903.0,23.6778,23.686,23.6285,23.6696,362903.0
2017-08-30 09:30:00,28.8,28.84,28.56,28.75,129426.0,23.6449,23.6778,23.4479,23.6039,129426.0
2017-08-30 10:00:00,28.75,29.01,28.73,28.91,153453.0,23.6039,23.8173,23.5875,23.7352,153453.0
2017-08-30 10:30:00,28.92,28.98,28.8,28.94,85232.0,23.7435,23.7927,23.6449,23.7599,85232.0
2017-08-30 11:00:00,28.94,28.95,28.83,28.87,107774.0,23.7599,23.7681,23.6696,23.7024,107774.0
2017-08-30 11:30:00,28.87,29.06,28.85,29.05,104772.0,23.7024,23.8584,23.686,23.8502,104772.0
2017-08-30 12:00:00,29.04,29.11,29.02,29.1,45043.0,23.842,23.8994,23.8256,23.8912,45043.0
2017-08-30 12:30:00,29.09,29.13,29.05,29.1,43266.0,23.883,23.9159,23.8502,23.8912,43266.0
2017-08-30 13:00:00,29.11,29.15,29.09,29.09,51279.0,23.8994,23.9323,23.883,23.883,51279.0
2017-08-30 13:30:00,29.09,29.1,28.94,28.96,89522.0,23.883,23.8912,23.7599,23.7763,89522.0
2017-08-30 14:00:00,28.96,28.97,28.87,28.93,91019.0,23.7763,23.7845,23.7024,23.7517,91019.0
2017-08-30 14:30:00,28.93,29.06,28.92,29.05,155233.0,23.7517,23.8584,23.7435,23.8502,155233.0
2017-08-30 15:00:00,29.05,29.08,28.93,28.94,171603.0,23.8502,23.8748,23.7517,23.7599,171603.0
2017-08-30 15:30:00,28.94,28.95,28.84,28.94,395214.0,23.7599,23.7681,23.6778,23.7599,395214.0
2017-08-31 09:30:00,29.11,29.17,28.82,28.83,172664.0,23.8994,23.9487,23.6614,23.6696,172664.0
2017-08-31 10:00:00,28.84,29.08,28.83,28.94,320855.0,23.6778,23.8748,23.6696,23.7599,320855.0
2017-08-31 10:30:00,28.94,29.08,28.79,29.08,306423.0,23.7599,23.8748,23.6367,23.8748,306423.0
2017-08-31 11:00:00,29.08,29.08,28.89,28.94,224770.0,23.8748,23.8748,23.7188,23.7599,224770.0
2017-08-31 11:30:00,28.93,29.11,28.88,29.06,123758.0,23.7517,23.8994,23.7106,23.8584,123758.0
2017-08-31 12:00:00,29.05,29.21,29.05,29.2,224563.0,23.8502,23.9815,23.8502,23.9733,224563.0
2017-08-31 12:30:00,29.2,29.31,29.16,29.3,109444.0,23.9733,24.0637,23.9405,24.0554,109444.0
2017-08-31 13:00:00,29.3,29.32,29.19,29.19,109904.0,24.0554,24.0719,23.9651,23.9651,109904.0
2017-08-31 13:30:00,29.19,29.25,29.13,29.14,64063.0,23.9651,24.0144,23.9159,23.9241,64063.0
2017-08-31 14:00:00,29.14,29.26,29.14,29.25,71217.0,23.9241,24.0226,23.9241,24.0144,71217.0
2017-08-31 14:30:00,29.24,29.25,29.13,29.18,95915.0,24.0062,24.0144,23.9159,23.9569,95915.0
2017-08-31 15:00:00,29.18,29.18,29.1,29.12,77028.0,23.9569,23.9569,23.8912,23.9077,77028.0
2017-08-31 15:30:00,29.11,29.15,28.96,28.99,615264.0,23.8994,23.9323,23.7763,23.8009,615264.0
2017-09-01 09:30:00,28.99,29.34,28.89,29.18,209446.0,23.8009,24.0883,23.7188,23.9569,209446.0
2017-09-01 10:00:00,29.14,29.25,29.04,29.13,410969.0,23.9241,24.0144,23.842,23.9159,410969.0
2017-09-01 10:30:00,29.13,29.43,29.13,29.42,220561.0,23.9159,24.1622,23.9159,24.154,220561.0
2017-09-01 11:00:00,29.42,29.61,29.39,29.6,233091.0,24.154,24.31,24.1293,24.3017,233091.0
2017-09-01 11:30:00,29.6,29.86,29.6,29.82,316867.0,24.3017,24.5152,24.3017,24.4824,316867.0
2017-09-01 12:00:00,29.81,29.82,29.68,29.73,164617.0,24.4742,24.4824,24.3674,24.4085,164617.0
2017-09-01 12:30:00,29.73,29.84,29.7,29.78,260604.0,24.4085,24.4988,24.3838,24.4495,260604.0
2017-09-01 13:00:00,29.78,29.89,29.74,29.87,127376.0,24.4495,24.5398,24.4167,24.5234,127376.0
2017-09-01 13:30:00,29.86,29.92,29.83,29.87,119083.0,24.5152,24.5645,24.4906,24.5234,119083.0
2017-09-01 14:00:00,29.86,30.05,29.84,30.0,276026.0,24.5152,24.6712,24.4988,24.6301,276026.0
2017-09-01 14:30:00,30.0,30.01,29.9,30.01,128611.0,24.6301,24.6384,24.548,24.6384,128611.0
2017-09-01 15:00:00,30.0,30.03,29.87,29.88,158246.0,24.6301,24.6548,24.5234,24.5316,158246.0
2017-09-01 15:30:00,29.88,30.08,29.82,29.98,678554.0,24.5316,24.6958,24.4824,24.6137,678554.0
2017-09-05 09:30:00,30.0,30.39,29.82,29.84,406183.0,24.6301,24.9503,24.4824,24.4988,406183.0
2017-09-05 10:00:00,29.82,29.87,29.51,29.6,295258.0,24.4824,24.5234,24.2279,24.3017,295258.0
2017-09-05 10:30:00,29.6,29.65,29.37,29.48,252051.0,24.3017,24.3428,24.1129,24.2032,252051.0
2017-09-05 11:00:00,29.47,29.55,29.39,29.46,158896.0,24.195,24.2607,24.1293,24.1868,158896.0
2017-09-05 11:30:00,29.46,29.58,29.43,29.58,153976.0,24.1868,24.2853,24.1622,24.2853,153976.0
2017-09-05 12:00:00,29.57,29.58,29.38,29.39,142708.0,24.2771,24.2853,24.1211,24.1293,142708.0
2017-09-05 12:30:00,29.39,29.4,29.26,29.34,189404.0,24.1293,24.1375,24.0226,24.0883,189404.0
2017-09-05 13:00:00,29.32,29.36,29.2,29.2,323933.0,24.0719,24.1047,23.9733,23.9733,323933.0
2017-09-05 13:30:00,29.21,29.24,29.14,29.23,126969.0,23.9815,24.0062,23.9241,23.998,126969.0
2017-09-05 14:00:00,29.23,29.32,29.06,29.09,279717.0,23.998,24.0719,23.8584,23.883,279717.0
2017-09-05 14:30:00,29.1,29.12,28.95,29.0,284795.0,23.8912,23.9077,23.7681,23.8091,284795.0
2017-09-05 15:00:00,29.0,29.25,28.99,29.24,328867.0,23.8091,24.0144,23.8009,24.0062,328867.0
2017-09-05 15:30:00,29.25,29.28,29.07,29.07,815848.0,24.0144,24.039,23.8666,23.8666,815848.0
2017-09-06 09:30:00,29.26,30.26,29.21,30.25,477177.0,24.0226,24.8436,23.9815,24.8354,477177.0
2017-09-06 10:00:00,30.25,30.91,30.12,30.84,634232.0,24.8354,25.3773,24.7287,25.3198,634232.0
2017-09-06 10:30:00,30.88,30.95,30.53,30.74,426133.0,25.3526,25.4101,25.0653,25.2377,426133.0
2017-09-06 11:00:00,30.74,30.99,30.69,30.76,519265.0,25.2377,25.4429,25.1966,25.2541,519265.0
2017-09-06 11:30:00,30.75,30.8,30.53,30.7,233484.0,25.2459,25.2869,25.0653,25.2048,233484.0
2017-09-06 12:00:00,30.71,30.77,30.61,30.74,141068.0,25.2131,25.2623,25.131,25.2377,141068.0
2017-09-06 12:30:00,30.74,30.74,30.55,30.68,189628.0,25.2377,25.2377,25.0817,25.1884,189628.0
2017-09-06 13:00:00,30.69,30.96,30.69,30.85,209629.0,25.1966,25.4183,25.1966,25.328,209629.0
2017-09-06 13:30:00,30.85,30.94,30.82,30.93,208756.0,25.328,25.4019,25.3034,25.3937,208756.0
2017-09-06 14:00:00,30.92,30.94,30.84,30.92,179122.0,25.3855,25.4019,25.3198,25.3855,179122.0
2017-09-06 14:30:00,30.92,31.25,30.91,31.25,344420.0,25.3855,25.6564,25.3773,25.6564,344420.0
2017-09-06 15:00:00,31.25,31.25,31.13,31.24,280913.0,25.6564,25.6564,25.5579,25.6482,280913.0
2017-09-06 15:30:00,31.24,31.35,31.17,31.2,992060.0,25.6482,25.7385,25.5907,25.6153,992060.0
2017-09-07 09:30:00,31.2,31.48,30.91,31.41,258144.0,25.6153,25.8452,25.3773,25.7878,258144.0
2017-09-07 10:00:00,31.42,31.62,31.25,31.57,230245.0,25.796,25.9602,25.6564,25.9191,230245.0
2017-09-07 10:30:00,31.57,31.74,31.42,31.54,282170.0,25.9191,26.0587,25.796,25.8945,282170.0
2017-09-07 11:00:00,31.54,31.77,31.48,31.49,245708.0,25.8945,26.0833,25.8452,25.8534,245708.0
2017-09-07 11:30:00,31.48,31.52,31.33,31.47,248458.0,25.8452,25.8781,25.7221,25.837,248458.0
2017-09-07 12:00:00,31.46,31.47,31.36,31.41,118914.0,25.8288,25.837,25.7467,25.7878,118914.0
2017-09-07 12:30:00,31.41,31.56,31.37,31.52,156523.0,25.7878,25.9109,25.7549,25.8781,156523.0
2017-09-07 13:00:00,31.52,31.53,31.37,31.44,119218.0,25.8781,25.8863,25.7549,25.8124,119218.0
2017-09-07 13:30:00,31.44,31.45,31.33,31.41,110498.0,25.8124,25.8206,25.7221,25.7878,110498.0
2017-09-07 14:00:00,31.41,31.76,31.39,31.72,296965.0,25.7878,26.0751,25.7713,26.0423,296965.0
2017-09-07 14:30:00,31.72,31.8,31.64,31.76,234231.0,26.0423,26.108,25.9766,26.0751,234231.0
2017-09-07 15:00:00,31.77,31.8,31.63,31.69,278629.0,26.0833,26.108,25.9684,26.0176,278629.0
2017-09-07 15:30:00,31.68,31.71,31.58,31.68,808991.0,26.0094,26.0341,25.9273,26.0094,808991.0
2017-09-08 09:30:00,31.65,31.89,31.47,31.74,207247.0,25.9848,26.1818,25.837,26.0587,207247.0
2017-09-08 10:00:00,31.73,31.84,31.58,31.73,243204.0,26.0505,26.1408,25.9273,26.0505,243204.0
2017-09-08 10:30:00,31.73,31.78,31.55,31.6,199478.0,26.0505,26.0915,25.9027,25.9438,199478.0
2017-09-08 11:00:00,31.61,31.82,31.61,31.82,85153.0,25.952,26.1244,25.952,26.1244,85153.0
2017-09-08 11:30:00,31.82,31.91,31.72,31.73,190090.0,26.1244,26.1983,26.0423,26.0505,190090.0
2017-09-08 12:00:00,31.73,31.83,31.71,31.81,212671.0,26.0505,26.1326,26.0341,26.1162,212671.0
2017-09-08 12:30:00,31.81,32.08,31.79,32.03,122872.0,26.1162,26.3378,26.0997,26.2968,122872.0
2017-09-08 13:00:00,32.02,32.03,31.86,31.97,396141.0,26.2886,26.2968,26.1572,26.2475,396141.0
2017-09-08 13:30:00,31.98,32.08,31.93,32.06,130585.0,26.2557,26.3378,26.2147,26.3214,130585.0
2017-09-08 14:00:00,32.06,32.23,32.06,32.22,226363.0,26.3214,26.461,26.3214,26.4528,226363.0
2017-09-08 14:30:00,32.22,32.27,32.1,32.11,198659.0,26.4528,26.4938,26.3543,26.3625,198659.0
2017-09-08 15:00:00,32.12,32.15,31.97,32.0,196561.0,26.3707,26.3953,26.2475,26.2722,196561.0
2017-09-08 15:30:00,32.0,32.07,31.92,32.05,647248.0,26.2722,26.3296,26.2065,26.3132,647248.0
2017-09-11 09:30:00,32.3,32.6,32.19,32.39,274577.0,26.5185,26.7648,26.4281,26.5923,274577.0
2017-09-11 10:00:00,32.39,32.44,32.28,32.42,191855.0,26.5923,26.6334,26.502,26.617,191855.0
2017-09-11 10:30:00,32.42,32.44,32.16,32.17,190996.0,26.617,26.6334,26.4035,26.4117,190996.0
2017-09-11 11:00:00,32.17,32.21,31.96,32.2,188173.0,26.4117,26.4446,26.2393,26.4364,188173.0
2017-09-11 11:30:00,32.2,32.39,32.18,32.36,103907.0,26.4364,26.5923,26.4199,26.5677,103907.0
2017-09-11 12:00:00,32.37,32.46,32.33,32.38,177694.0,26.5759,26.6498,26.5431,26.5841,177694.0
2017-09-11 12:30:00,32.4,32.47,32.37,32.4,81546.0,26.6006,26.658,26.5759,26.6006,81546.0
2017-09-11 13:00:00,32.4,32.55,32.39,32.55,82492.0,26.6006,26.7237,26.5923,26.7237,82492.0
2017-09-11 13:30:00,32.55,32.59,32.5,32.54,101669.0,26.7237,26.7565,26.6827,26.7155,101669.0
2017-09-11 14:00:00,32.55,32.76,32.53,32.54,272021.0,26.7237,26.8961,26.7073,26.7155,272021.0
2017-09-11 14:30:00,32.54,32.62,32.45,32.45,130168.0,26.7155,26.7812,26.6416,26.6416,130168.0
2017-09-11 15:00:00,32.45,32.47,32.27,32.36,183043.0,26.6416,26.658,26.4938,26.5677,183043.0
2017-09-11 15:30:00,32.36,32.37,32.23,32.3,419935.0,26.5677,26.5759,26.461,26.5185,419935.0
2017-09-12 09:30:00,32.5,33.33,32.4,33.33,476990.0,26.6827,27.3641,26.6006,27.3641,476990.0
2017-09-12 10:00:00,33.33,33.56,32.82,33.11,426547.0,27.3641,27.5529,26.9454,27.1835,426547.0
2017-09-12 10:30:00,33.1,33.24,32.95,33.07,459331.0,27.1753,27.2902,27.0521,27.1506,459331.0
2017-09-12 11:00:00,33.06,33.32,32.81,33.25,284323.0,27.1424,27.3559,26.9372,27.2984,284323.0
2017-09-12 11:30:00,33.24,33.35,33.11,33.22,98191.0,27.2902,27.3805,27.1835,27.2738,98191.0
2017-09-12 12:00:00,33.22,33.22,32.27,32.45,666935.0,27.2738,27.2738,26.4938,26.6416,666935.0
2017-09-12 12:30:00,32.44,32.55,32.05,32.15,376300.0,26.6334,26.7237,26.3132,26.3953,376300.0
2017-09-12 13:00:00,32.16,32.17,31.92,31.98,365732.0,26.4035,26.4117,26.2065,26.2557,365732.0
2017-09-12 13:30:00,31.98,32.34,31.96,32.13,209650.0,26.2557,26.5513,26.2393,26.3789,209650.0
2017-09-12 14:00:00,32.12,32.41,32.0,32.09,320757.0,26.3707,26.6088,26.2722,26.346,320757.0
2017-09-12 14:30:00,32.1,32.27,32.0,32.17,224279.0,26.3543,26.4938,26.2722,26.4117,224279.0
2017-09-12 15:00:00,32.17,32.29,32.1,32.22,285603.0,26.4117,26.5102,26.3543,26.4528,285603.0
2017-09-12 15:30:00,32.22,32.3,32.14,32.18,818830.0,26.4528,26.5185,26.3871,26.4199,818830.0
2017-09-13 09:30:00,32.3,32.3,31.75,32.03,170868.0,26.5185,26.5185,26.0669,26.2968,170868.0
2017-09-13 10:00:00,32.04,32.23,31.96,32.2,157143.0,26.305,26.461,26.2393,26.4364,157143.0
2017-09-13 10:30:00,32.18,32.24,31.93,31.96,135936.0,26.4199,26.4692,26.2147,26.2393,135936.0
2017-09-13 11:00:00,31.96,32.26,31.95,32.24,88986.0,26.2393,26.4856,26.2311,26.4692,88986.0
2017-09-13 11:30:00,32.26,32.47,32.19,32.38,118961.0,26.4856,26.658,26.4281,26.5841,118961.0
2017-09-13 12:00:00,32.36,32.45,32.35,32.39,71245.0,26.5677,26.6416,26.5595,26.5923,71245.0
2017-09-13 12:30:00,32.38,32.39,32.18,32.2,61002.0,26.5841,26.5923,26.4199,26.4364,61002.0
2017-09-13 13:00:00,32.19,32.3,32.16,32.24,56474.0,26.4281,26.5185,26.4035,26.4692,56474.0
2017-09-13 13:30:00,32.26,32.37,32.23,32.34,40014.0,26.4856,26.5759,26.461,26.5513,40014.0
2017-09-13 14:00:00,32.34,32.37,32.29,32.32,59172.0,26.5513,26.5759,26.5102,26.5349,59172.0
2017-09-13 14:30:00,32.32,32.37,32.26,32.35,62804.0,26.5349,26.5759,26.4856,26.5595,62804.0
2017-09-13 15:00:00,32.35,32.37,32.22,32.25,84766.0,26.5595,26.5759,26.4528,26.4774,84766.0
2017-09-13 15:30:00,32.25,32.26,32.06,32.09,558015.0,26.4774,26.4856,26.3214,26.346,558015.0
2017-09-14 09:30:00,32.07,32.28,31.9,32.23,112643.0,26.3296,26.502,26.1901,26.461,112643.0
2017-09-14 10:00:00,32.23,32.23,31.98,32.2,64635.0,26.461,26.461,26.2557,26.4364,64635.0
2017-09-14 10:30:00,32.21,32.24,32.09,32.09,96498.0,26.4446,26.4692,26.346,26.346,96498.0
2017-09-14 11:00:00,32.09,32.19,31.99,32.15,116524.0,26.346,26.4281,26.2639,26.3953,116524.0
2017-09-14 11:30:00,32.14,32.15,31.98,31.99,145191.0,26.3871,26.3953,26.2557,26.2639,145191.0
2017-09-14 12:00:00,32.0,32.22,32.0,32.21,58536.0,26.2722,26.4528,26.2722,26.4446,58536.0
2017-09-14 12:30:00,32.2,32.3,32.15,32.2,78107.0,26.4364,26.5185,26.3953,26.4364,78107.0
2017-09-14 13:00:00,32.19,32.21,32.11,32.15,65085.0,26.4281,26.4446,26.3625,26.3953,65085.0
2017-09-14 13:30:00,32.14,32.29,32.12,32.29,49980.0,26.3871,26.5102,26.3707,26.5102,49980.0
2017-09-14 14:00:00,32.29,32.44,32.27,32.4,104965.0,26.5102,26.6334,26.4938,26.6006,104965.0
2017-09-14 14:30:00,32.39,32.42,32.27,32.27,80758.0,26.5923,26.617,26.4938,26.4938,80758.0
2017-09-14 15:00:00,32.27,32.33,32.22,32.32,120697.0,26.4938,26.5431,26.4528,26.5349,120697.0
2017-09-14 15:30:00,32.32,32.4,32.31,32.37,524534.0,26.5349,26.6006,26.5267,26.5759,524534.0
2017-09-15 09:30:00,32.28,32.79,32.24,32.68,478246.0,26.502,26.9207,26.4692,26.8304,478246.0
2017-09-15 10:00:00,32.72,32.8,32.61,32.65,118902.0,26.8633,26.929,26.773,26.8058,118902.0
2017-09-15 10:30:00,32.65,32.65,32.44,32.55,91440.0,26.8058,26.8058,26.6334,26.7237,91440.0
2017-09-15 11:00:00,32.54,32.64,32.49,32.53,91022.0,26.7155,26.7976,26.6744,26.7073,91022.0
2017-09-15 11:30:00,32.54,32.66,32.53,32.64,128981.0,26.7155,26.814,26.7073,26.7976,128981.0
2017-09-15 12:00:00,32.64,32.97,32.63,32.88,255381.0,26.7976,27.0685,26.7894,26.9946,255381.0
2017-09-15 12:30:00,32.88,32.94,32.72,32.74,146067.0,26.9946,27.0439,26.8633,26.8797,146067.0
2017-09-15 13:00:00,32.74,32.87,32.72,32.87,117327.0,26.8797,26.9864,26.8633,26.9864,117327.0
2017-09-15 13:30:00,32.86,33.0,32.77,32.9,183119.0,26.9782,27.0932,26.9043,27.0111,183119.0
2017-09-15 14:00:00,32.89,32.97,32.87,32.97,125594.0,27.0028,27.0685,26.9864,27.0685,125594.0
2017-09-15 14:30:00,32.96,33.0,32.88,32.91,137050.0,27.0603,27.0932,26.9946,27.0193,137050.0
2017-09-15 15:00:00,32.91,32.93,32.86,32.88,215533.0,27.0193,27.0357,26.9782,26.9946,215533.0
2017-09-15 15:30:00,32.88,32.94,32.84,32.89,812364.0,26.9946,27.0439,26.9618,27.0028,812364.0
2017-09-18 09:30:00,33.44,36.11,33.32,35.5,2781884.0,27.4544,29.6465,27.3559,29.1457,2781884.0
2017-09-18 10:00:00,35.5,36.51,35.46,35.5,1277842.0,29.1457,29.9749,29.1128,29.1457,1277842.0
2017-09-18 10:30:00,35.47,35.64,35.25,35.48,768566.0,29.121,29.2606,28.9404,29.1292,768566.0
2017-09-18 11:00:00,35.46,36.0,35.46,35.65,361607.0,29.1128,29.5562,29.1128,29.2688,361607.0
2017-09-18 11:30:00,35.66,35.92,35.45,35.68,521968.0,29.277,29.4905,29.1046,29.2935,521968.0
2017-09-18 12:00:00,35.66,35.69,35.36,35.41,322269.0,29.277,29.3017,29.0307,29.0718,322269.0
2017-09-18 12:30:00,35.4,35.47,35.15,35.19,259238.0,29.0636,29.121,28.8583,28.8912,259238.0
2017-09-18 13:00:00,35.19,35.3,35.12,35.16,231856.0,28.8912,28.9815,28.8337,28.8665,231856.0
2017-09-18 13:30:00,35.16,35.18,34.97,35.11,407226.0,28.8665,28.8829,28.7105,28.8255,407226.0
2017-09-18 14:00:00,35.11,35.37,35.0,35.01,467652.0,28.8255,29.0389,28.7352,28.7434,467652.0
2017-09-18 14:30:00,35.0,35.06,34.89,34.95,330268.0,28.7352,28.7844,28.6449,28.6941,330268.0
2017-09-18 15:00:00,34.96,35.05,34.76,35.04,449345.0,28.7023,28.7762,28.5381,28.768,449345.0
2017-09-18 15:30:00,35.03,35.17,34.99,35.12,1050324.0,28.7598,28.8747,28.727,28.8337,1050324.0
2017-09-19 09:30:00,35.25,35.97,35.2,35.86,465118.0,28.9404,29.5315,28.8994,29.4412,465118.0
2017-09-19 10:00:00,35.87,36.13,35.79,35.97,504674.0,29.4494,29.6629,29.3838,29.5315,504674.0
2017-09-19 10:30:00,35.96,36.04,35.84,35.89,393606.0,29.5233,29.589,29.4248,29.4659,393606.0
2017-09-19 11:00:00,35.88,35.96,35.67,35.69,375581.0,29.4577,29.5233,29.2852,29.3017,375581.0
2017-09-19 11:30:00,35.7,35.73,35.38,35.52,280971.0,29.3099,29.3345,29.0471,29.1621,280971.0
2017-09-19 12:00:00,35.52,35.58,35.35,35.54,227346.0,29.1621,29.2114,29.0225,29.1785,227346.0
2017-09-19 12:30:00,35.54,35.64,35.46,35.61,215754.0,29.1785,29.2606,29.1128,29.236,215754.0
2017-09-19 13:00:00,35.6,35.6,35.42,35.5,348770.0,29.2278,29.2278,29.08,29.1457,348770.0
2017-09-19 13:30:00,35.5,35.51,35.39,35.51,213309.0,29.1457,29.1539,29.0554,29.1539,213309.0
2017-09-19 14:00:00,35.5,35.5,35.3,35.45,237274.0,29.1457,29.1457,28.9815,29.1046,237274.0
2017-09-19 14:30:00,35.46,35.6,35.44,35.6,262254.0,29.1128,29.2278,29.0964,29.2278,262254.0
2017-09-19 15:00:00,35.6,35.73,35.54,35.73,426396.0,29.2278,29.3345,29.1785,29.3345,426396.0
2017-09-19 15:30:00,35.73,35.8,35.47,35.54,1055020.0,29.3345,29.392,29.121,29.1785,1055020.0
2017-09-20 09:30:00,35.63,35.63,34.93,35.26,326615.0,29.2524,29.2524,28.6777,28.9486,326615.0
2017-09-20 10:00:00,35.26,35.46,35.1,35.23,251714.0,28.9486,29.1128,28.8173,28.924,251714.0
2017-09-20 10:30:00,35.22,35.34,34.98,35.27,216420.0,28.9158,29.0143,28.7187,28.9568,216420.0
2017-09-20 11:00:00,35.27,35.74,35.21,35.68,384393.0,28.9568,29.3427,28.9076,29.2935,384393.0
2017-09-20 11:30:00,35.67,36.01,35.65,35.94,538375.0,29.2852,29.5644,29.2688,29.5069,538375.0
2017-09-20 12:00:00,35.93,35.98,35.64,35.7,277964.0,29.4987,29.5398,29.2606,29.3099,277964.0
2017-09-20 12:30:00,35.71,35.75,35.4,35.42,212950.0,29.3181,29.3509,29.0636,29.08,212950.0
2017-09-20 13:00:00,35.42,35.45,35.3,35.43,143802.0,29.08,29.1046,28.9815,29.0882,143802.0
2017-09-20 13:30:00,35.43,35.44,35.1,35.27,174799.0,29.0882,29.0964,28.8173,28.9568,174799.0
2017-09-20 14:00:00,35.29,35.39,34.96,35.13,187296.0,28.9733,29.0554,28.7023,28.8419,187296.0
2017-09-20 14:30:00,35.13,35.19,34.86,35.13,166048.0,28.8419,28.8912,28.6202,28.8419,166048.0
2017-09-20 15:00:00,35.12,35.2,34.98,35.2,240571.0,28.8337,28.8994,28.7187,28.8994,240571.0
2017-09-20 15:30:00,35.2,35.21,35.07,35.2,635565.0,28.8994,28.9076,28.7926,28.8994,635565.0
2017-09-21 09:30:00,35.14,35.94,35.01,35.68,331168.0,28.8501,29.5069,28.7434,29.2935,331168.0
2017-09-21 10:00:00,35.65,35.93,35.64,35.82,240080.0,29.2688,29.4987,29.2606,29.4084,240080.0
2017-09-21 10:30:00,35.82,35.93,35.71,35.85,182443.0,29.4084,29.4987,29.3181,29.433,182443.0
2017-09-21 11:00:00,35.85,36.02,35.84,36.0,195172.0,29.433,29.5726,29.4248,29.5562,195172.0
2017-09-21 11:30:00,35.99,36.06,35.93,35.95,112966.0,29.548,29.6054,29.4987,29.5151,112966.0
2017-09-21 12:00:00,35.95,36.05,35.91,36.05,128243.0,29.5151,29.5972,29.4823,29.5972,128243.0
2017-09-21 12:30:00,36.04,36.1,36.01,36.06,177260.0,29.589,29.6383,29.5644,29.6054,177260.0
2017-09-21 13:00:00,36.07,36.08,35.96,36.03,95335.0,29.6136,29.6219,29.5233,29.5808,95335.0
2017-09-21 13:30:00,36.02,36.04,35.89,35.95,66634.0,29.5726,29.589,29.4659,29.5151,66634.0
2017-09-21 14:00:00,35.95,35.96,35.77,35.81,117862.0,29.5151,29.5233,29.3673,29.4002,117862.0
2017-09-21 14:30:00,35.8,35.8,35.66,35.7,175212.0,29.392,29.392,29.277,29.3099,175212.0
2017-09-21 15:00:00,35.7,35.74,35.6,35.73,357658.0,29.3099,29.3427,29.2278,29.3345,357658.0
2017-09-21 15:30:00,35.73,35.99,35.68,35.95,679577.0,29.3345,29.548,29.2935,29.5151,679577.0
2017-09-22 09:30:00,35.8,35.99,35.61,35.68,325288.0,29.392,29.548,29.236,29.2935,325288.0
2017-09-22 10:00:00,35.67,35.94,35.58,35.64,308376.0,29.2852,29.5069,29.2114,29.2606,308376.0
2017-09-22 10:30:00,35.65,35.71,35.55,35.65,213315.0,29.2688,29.3181,29.1867,29.2688,213315.0
2017-09-22 11:00:00,35.65,35.71,35.51,35.54,228246.0,29.2688,29.3181,29.1539,29.1785,228246.0
2017-09-22 11:30:00,35.53,35.56,35.46,35.54,164386.0,29.1703,29.1949,29.1128,29.1785,164386.0
2017-09-22 12:00:00,35.54,35.54,35.22,35.26,221623.0,29.1785,29.1785,28.9158,28.9486,221623.0
2017-09-22 12:30:00,35.26,35.3,35.12,35.24,121249.0,28.9486,28.9815,28.8337,28.9322,121249.0
2017-09-22 13:00:00,35.25,35.42,35.25,35.41,71308.0,28.9404,29.08,28.9404,29.0718,71308.0
2017-09-22 13:30:00,35.4,35.46,35.32,35.39,61841.0,29.0636,29.1128,28.9979,29.0554,61841.0
2017-09-22 14:00:00,35.39,35.4,35.31,35.34,94562.0,29.0554,29.0636,28.9897,29.0143,94562.0
2017-09-22 14:30:00,35.34,35.36,35.22,35.24,145882.0,29.0143,29.0307,28.9158,28.9322,145882.0
2017-09-22 15:00:00,35.24,35.36,35.23,35.24,111225.0,28.9322,29.0307,28.924,28.9322,111225.0
2017-09-22 15:30:00,35.25,35.3,35.18,35.23,624119.0,28.9404,28.9815,28.8829,28.924,624119.0
2017-09-25 09:30:00,35.45,35.74,35.23,35.58,591647.0,29.1046,29.3427,28.924,29.2114,591647.0
2017-09-25 10:00:00,35.55,36.01,35.55,35.7,609910.0,29.1867,29.5644,29.1867,29.3099,609910.0
2017-09-25 10:30:00,35.7,35.71,35.27,35.29,193091.0,29.3099,29.3181,28.9568,28.9733,193091.0
2017-09-25 11:00:00,35.3,35.73,35.27,35.6,130832.0,28.9815,29.3345,28.9568,29.2278,130832.0
2017-09-25 11:30:00,35.61,35.62,35.43,35.43,89876.0,29.236,29.2442,29.0882,29.0882,89876.0
2017-09-25 12:00:00,35.44,35.6,35.43,35.57,104285.0,29.0964,29.2278,29.0882,29.2031,104285.0
2017-09-25 12:30:00,35.56,35.63,35.54,35.61,84890.0,29.1949,29.2524,29.1785,29.236,84890.0
2017-09-25 13:00:00,35.62,35.63,35.55,35.55,76859.0,29.2442,29.2524,29.1867,29.1867,76859.0
2017-09-25 13:30:00,35.54,35.74,35.54,35.72,192326.0,29.1785,29.3427,29.1785,29.3263,192326.0
2017-09-25 14:00:00,35.73,35.8,35.64,35.7,112944.0,29.3345,29.392,29.2606,29.3099,112944.0
2017-09-25 14:30:00,35.7,35.87,35.68,35.82,83426.0,29.3099,29.4494,29.2935,29.4084,83426.0
2017-09-25 15:00:00,35.83,36.01,35.81,35.94,410316.0,29.4166,29.5644,29.4002,29.5069,410316.0
2017-09-25 15:30:00,35.94,35.94,35.85,35.9,489431.0,29.5069,29.5069,29.433,29.4741,489431.0
2017-09-26 09:30:00,35.78,35.88,34.77,35.07,743804.0,29.3756,29.4577,28.5463,28.7926,743804.0
2017-09-26 10:00:00,35.06,35.08,34.72,34.86,416407.0,28.7844,28.8008,28.5053,28.6202,416407.0
2017-09-26 10:30:00,34.86,34.99,34.64,34.7,310722.0,28.6202,28.727,28.4396,28.4889,310722.0
2017-09-26 11:00:00,34.7,34.7,34.49,34.52,258169.0,28.4889,28.4889,28.3165,28.3411,258169.0
2017-09-26 11:30:00,34.51,34.62,34.48,34.49,251056.0,28.3329,28.4232,28.3082,28.3165,251056.0
2017-09-26 12:00:00,34.49,34.53,34.34,34.43,276454.0,28.3165,28.3493,28.1933,28.2672,276454.0
2017-09-26 12:30:00,34.42,34.63,34.33,34.54,236483.0,28.259,28.4314,28.1851,28.3575,236483.0
2017-09-26 13:00:00,34.53,34.61,34.48,34.51,130019.0,28.3493,28.415,28.3082,28.3329,130019.0
2017-09-26 13:30:00,34.52,34.56,34.46,34.47,190362.0,28.3411,28.3739,28.2918,28.3,190362.0
2017-09-26 14:00:00,34.47,34.56,34.42,34.51,183103.0,28.3,28.3739,28.259,28.3329,183103.0
2017-09-26 14:30:00,34.51,34.77,34.51,34.74,424575.0,28.3329,28.5463,28.3329,28.5217,424575.0
2017-09-26 15:00:00,34.75,34.95,34.74,34.94,276896.0,28.5299,28.6941,28.5217,28.6859,276896.0
2017-09-26 15:30:00,34.94,34.99,34.86,34.88,710197.0,28.6859,28.727,28.6202,28.6366,710197.0
2017-09-27 09:30:00,34.88,35.35,34.54,34.75,332666.0,28.6366,29.0225,28.3575,28.5299,332666.0
2017-09-27 10:00:00,34.74,34.94,34.59,34.82,492240.0,28.5217,28.6859,28.3986,28.5874,492240.0
2017-09-27 10:30:00,34.82,34.94,34.63,34.68,223239.0,28.5874,28.6859,28.4314,28.4724,223239.0
2017-09-27 11:00:00,34.66,34.73,34.39,34.43,115453.0,28.456,28.5135,28.2344,28.2672,115453.0
2017-09-27 11:30:00,34.42,34.61,34.41,34.6,195389.0,28.259,28.415,28.2508,28.4068,195389.0
2017-09-27 12:00:00,34.6,34.67,34.53,34.64,108563.0,28.4068,28.4642,28.3493,28.4396,108563.0
2017-09-27 12:30:00,34.65,34.82,34.65,34.81,105117.0,28.4478,28.5874,28.4478,28.5792,105117.0
2017-09-27 13:00:00,34.8,34.91,34.76,34.87,112339.0,28.571,28.6613,28.5381,28.6284,112339.0
2017-09-27 13:30:00,34.88,35.16,34.84,35.08,290639.0,28.6366,28.8665,28.6038,28.8008,290639.0
2017-09-27 14:00:00,35.08,35.16,34.92,34.94,311557.0,28.8008,28.8665,28.6695,28.6859,311557.0
2017-09-27 14:30:00,34.93,35.04,34.89,34.92,266583.0,28.6777,28.768,28.6449,28.6695,266583.0
2017-09-27 15:00:00,34.92,35.08,34.9,35.05,315342.0,28.6695,28.8008,28.6531,28.7762,315342.0
2017-09-27 15:30:00,35.05,35.1,35.01,35.08,519946.0,28.7762,28.8173,28.7434,28.8008,519946.0
2017-09-28 09:30:00,35.28,35.79,34.88,34.88,235147.0,28.965,29.3838,28.6366,28.6366,235147.0
2017-09-28 10:00:00,34.9,34.91,34.46,34.47,363422.0,28.6531,28.6613,28.2918,28.3,363422.0
2017-09-28 10:30:00,34.46,34.91,34.43,34.89,494999.0,28.2918,28.6613,28.2672,28.6449,494999.0
2017-09-28 11:00:00,34.89,34.91,34.7,34.91,258787.0,28.6449,28.6613,28.4889,28.6613,258787.0
2017-09-28 11:30:00,34.91,35.15,34.89,35.05,231569.0,28.6613,28.8583,28.6449,28.7762,231569.0
2017-09-28 12:00:00,35.05,35.27,35.01,35.08,234983.0,28.7762,28.9568,28.7434,28.8008,234983.0
2017-09-28 12:30:00,35.08,35.15,34.97,35.02,273450.0,28.8008,28.8583,28.7105,28.7516,273450.0
2017-09-28 13:00:00,35.02,35.16,34.99,35.12,165508.0,28.7516,28.8665,28.727,28.8337,165508.0
2017-09-28 13:30:00,35.12,35.12,34.91,34.93,225002.0,28.8337,28.8337,28.6613,28.6777,225002.0
2017-09-28 14:00:00,34.94,34.97,34.73,34.75,215756.0,28.6859,28.7105,28.5135,28.5299,215756.0
2017-09-28 14:30:00,34.74,34.82,34.71,34.75,236601.0,28.5217,28.5874,28.4971,28.5299,236601.0
2017-09-28 15:00:00,34.74,34.82,34.67,34.69,257695.0,28.5217,28.5874,28.4642,28.4807,257695.0
2017-09-28 15:30:00,34.69,34.85,34.69,34.84,776767.0,28.4807,28.612,28.4807,28.6038,776767.0
2017-09-29 09:30:00,34.72,34.76,34.11,34.36,401395.0,28.5053,28.5381,28.0045,28.2097,401395.0
2017-09-29 10:00:00,34.39,34.96,34.38,34.86,381092.0,28.2344,28.7023,28.2261,28.6202,381092.0
2017-09-29 10:30:00,34.86,34.93,34.77,34.9,183273.0,28.6202,28.6777,28.5463,28.6531,183273.0
2017-09-29 11:00:00,34.89,35.05,34.83,34.99,194100.0,28.6449,28.7762,28.5956,28.727,194100.0
2017-09-29 11:30:00,34.99,35.11,34.93,35.09,308503.0,28.727,28.8255,28.6777,28.8091,308503.0
2017-09-29 12:00:00,35.09,35.17,34.84,34.91,120997.0,28.8091,28.8747,28.6038,28.6613,120997.0
2017-09-29 12:30:00,34.91,34.95,34.85,34.92,100513.0,28.6613,28.6941,28.612,28.6695,100513.0
2017-09-29 13:00:00,34.92,34.93,34.78,34.81,133890.0,28.6695,28.6777,28.5545,28.5792,133890.0
2017-09-29 13:30:00,34.82,35.09,34.8,35.06,202079.0,28.5874,28.8091,28.571,28.7844,202079.0
2017-09-29 14:00:00,35.05,35.19,34.99,35.17,195549.0,28.7762,28.8912,28.727,28.8747,195549.0
2017-09-29 14:30:00,35.16,35.17,35.02,35.06,189974.0,28.8665,28.8747,28.7516,28.7844,189974.0
2017-09-29 15:00:00,35.05,35.16,35.01,35.08,247134.0,28.7762,28.8665,28.7434,28.8008,247134.0
2017-09-29 15:30:00,35.08,35.2,35.06,35.15,726045.0,28.8008,28.8994,28.7844,28.8583,726045.0
2017-10-02 09:30:00,35.11,35.16,34.95,35.04,130880.0,28.8255,28.8665,28.6941,28.768,130880.0
2017-10-02 10:00:00,35.04,35.04,34.87,34.95,138236.0,28.768,28.768,28.6284,28.6941,138236.0
2017-10-02 10:30:00,34.93,34.99,34.7,34.72,204453.0,28.6777,28.727,28.4889,28.5053,204453.0
2017-10-02 11:00:00,34.75,35.06,34.69,34.88,334371.0,28.5299,28.7844,28.4807,28.6366,334371.0
2017-10-02 11:30:00,34.88,35.01,34.85,34.94,169714.0,28.6366,28.7434,28.612,28.6859,169714.0
2017-10-02 12:00:00,34.94,35.13,34.86,35.11,101533.0,28.6859,28.8419,28.6202,28.8255,101533.0
2017-10-02 12:30:00,35.12,35.28,35.08,35.27,74453.0,28.8337,28.965,28.8008,28.9568,74453.0
2017-10-02 13:00:00,35.27,35.37,35.23,35.31,91566.0,28.9568,29.0389,28.924,28.9897,91566.0
2017-10-02 13:30:00,35.31,35.53,35.3,35.48,140349.0,28.9897,29.1703,28.9815,29.1292,140349.0
2017-10-02 14:00:00,35.48,35.51,35.34,35.38,121817.0,29.1292,29.1539,29.0143,29.0471,121817.0
2017-10-02 14:30:00,35.38,35.45,35.26,35.44,136697.0,29.0471,29.1046,28.9486,29.0964,136697.0
2017-10-02 15:00:00,35.44,35.5,35.19,35.29,192239.0,29.0964,29.1457,28.8912,28.9733,192239.0
2017-10-02 15:30:00,35.29,35.4,35.25,35.39,338937.0,28.9733,29.0636,28.9404,29.0554,338937.0
2017-10-03 09:30:00,35.53,35.72,35.24,35.48,299637.0,29.1703,29.3263,28.9322,29.1292,299637.0
2017-10-03 10:00:00,35.51,35.58,35.03,35.18,242938.0,29.1539,29.2114,28.7598,28.8829,242938.0
2017-10-03 10:30:00,35.19,35.35,35.17,35.25,141132.0,28.8912,29.0225,28.8747,28.9404,141132.0
2017-10-03 11:00:00,35.26,35.28,35.08,35.08,147963.0,28.9486,28.965,28.8008,28.8008,147963.0
2017-10-03 11:30:00,35.09,35.53,35.04,35.52,287220.0,28.8091,29.1703,28.768,29.1621,287220.0
2017-10-03 12:00:00,35.52,35.55,35.35,35.42,218949.0,29.1621,29.1867,29.0225,29.08,218949.0
2017-10-03 12:30:00,35.41,35.62,35.4,35.59,137558.0,29.0718,29.2442,29.0636,29.2196,137558.0
2017-10-03 13:00:00,35.58,35.59,35.44,35.44,117957.0,29.2114,29.2196,29.0964,29.0964,117957.0
2017-10-03 13:30:00,35.45,35.47,35.34,35.35,116536.0,29.1046,29.121,29.0143,29.0225,116536.0
2017-10-03 14:00:00,35.34,35.47,35.34,35.41,108321.0,29.0143,29.121,29.0143,29.0718,108321.0
2017-10-03 14:30:00,35.41,35.41,35.31,35.37,102002.0,29.0718,29.0718,28.9897,29.0389,102002.0
2017-10-03 15:00:00,35.36,35.46,35.36,35.39,212481.0,29.0307,29.1128,29.0307,29.0554,212481.0
2017-10-03 15:30:00,35.39,35.41,35.32,35.4,806690.0,29.0554,29.0718,28.9979,29.0636,806690.0
2017-10-04 09:30:00,35.42,35.86,35.27,35.5,251412.0,29.08,29.4412,28.9568,29.1457,251412.0
2017-10-04 10:00:00,35.49,35.63,35.43,35.45,217033.0,29.1375,29.2524,29.0882,29.1046,217033.0
2017-10-04 10:30:00,35.46,35.58,35.32,35.4,197127.0,29.1128,29.2114,28.9979,29.0636,197127.0
2017-10-04 11:00:00,35.4,35.49,35.31,35.48,138187.0,29.0636,29.1375,28.9897,29.1292,138187.0
2017-10-04 11:30:00,35.48,35.48,35.27,35.28,93090.0,29.1292,29.1292,28.9568,28.965,93090.0
2017-10-04 12:00:00,35.28,35.28,35.18,35.23,75497.0,28.965,28.965,28.8829,28.924,75497.0
2017-10-04 12:30:00,35.23,35.24,35.08,35.19,88264.0,28.924,28.9322,28.8008,28.8912,88264.0
2017-10-04 13:00:00,35.18,35.21,35.1,35.1,87166.0,28.8829,28.9076,28.8173,28.8173,87166.0
2017-10-04 13:30:00,35.11,35.13,34.91,34.99,145533.0,28.8255,28.8419,28.6613,28.727,145533.0
2017-10-04 14:00:00,35.0,35.04,34.94,34.97,102064.0,28.7352,28.768,28.6859,28.7105,102064.0
2017-10-04 14:30:00,34.96,35.06,34.91,35.02,88664.0,28.7023,28.7844,28.6613,28.7516,88664.0
2017-10-04 15:00:00,35.03,35.09,35.01,35.07,122989.0,28.7598,28.8091,28.7434,28.7926,122989.0
2017-10-04 15:30:00,35.06,35.11,35.03,35.09,354812.0,28.7844,28.8255,28.7598,28.8091,354812.0
2017-10-05 09:30:00,35.17,35.23,34.89,35.05,94133.0,28.8747,28.924,28.6449,28.7762,94133.0
2017-10-05 10:00:00,35.04,35.07,34.83,34.99,144470.0,28.768,28.7926,28.5956,28.727,144470.0
2017-10-05 10:30:00,34.97,35.24,34.97,35.12,271147.0,28.7105,28.9322,28.7105,28.8337,271147.0
2017-10-05 11:00:00,35.13,35.25,35.13,35.15,82388.0,28.8419,28.9404,28.8419,28.8583,82388.0
2017-10-05 11:30:00,35.14,35.21,35.1,35.18,81856.0,28.8501,28.9076,28.8173,28.8829,81856.0
2017-10-05 12:00:00,35.18,35.23,35.13,35.15,84859.0,28.8829,28.924,28.8419,28.8583,84859.0
2017-10-05 12:30:00,35.14,35.16,35.07,35.1,107022.0,28.8501,28.8665,28.7926,28.8173,107022.0
2017-10-05 13:00:00,35.1,35.1,34.92,34.93,80884.0,28.8173,28.8173,28.6695,28.6777,80884.0
2017-10-05 13:30:00,34.93,34.97,34.87,34.9,74766.0,28.6777,28.7105,28.6284,28.6531,74766.0
2017-10-05 14:00:00,34.9,34.94,34.83,34.87,66663.0,28.6531,28.6859,28.5956,28.6284,66663.0
2017-10-05 14:30:00,34.86,34.96,34.86,34.96,151558.0,28.6202,28.7023,28.6202,28.7023,151558.0
2017-10-05 15:00:00,34.96,34.96,34.88,34.91,193905.0,28.7023,28.7023,28.6366,28.6613,193905.0
2017-10-05 15:30:00,34.91,35.03,34.9,35.03,398656.0,28.6613,28.7598,28.6531,28.7598,398656.0
2017-10-06 09:30:00,34.87,34.9,34.47,34.56,78726.0,28.6284,28.6531,28.3,28.3739,78726.0
2017-10-06 10:00:00,34.6,34.6,34.37,34.5,72133.0,28.4068,28.4068,28.2179,28.3247,72133.0
2017-10-06 10:30:00,34.5,34.52,34.26,34.27,115694.0,28.3247,28.3411,28.1276,28.1358,115694.0
2017-10-06 11:00:00,34.26,34.38,34.22,34.26,146814.0,28.1276,28.2261,28.0948,28.1276,146814.0
2017-10-06 11:30:00,34.26,34.39,34.2,34.27,107698.0,28.1276,28.2344,28.0784,28.1358,107698.0
2017-10-06 12:00:00,34.26,34.26,34.18,34.18,91634.0,28.1276,28.1276,28.0619,28.0619,91634.0
2017-10-06 12:30:00,34.19,34.26,33.98,34.02,219331.0,28.0702,28.1276,27.8977,27.9306,219331.0
2017-10-06 13:00:00,34.02,34.19,34.0,34.18,257178.0,27.9306,28.0702,27.9142,28.0619,257178.0
2017-10-06 13:30:00,34.2,34.2,34.01,34.01,389519.0,28.0784,28.0784,27.9224,27.9224,389519.0
2017-10-06 14:00:00,34.01,34.24,34.0,34.17,156738.0,27.9224,28.1112,27.9142,28.0537,156738.0
2017-10-06 14:30:00,34.16,34.19,34.09,34.14,134746.0,28.0455,28.0702,27.9881,28.0291,134746.0
2017-10-06 15:00:00,34.14,34.16,34.07,34.1,195806.0,28.0291,28.0455,27.9716,27.9963,195806.0
2017-10-06 15:30:00,34.11,34.21,34.02,34.2,699354.0,28.0045,28.0866,27.9306,28.0784,699354.0
2017-10-09 09:30:00,34.36,34.4,33.93,34.1,189518.0,28.2097,28.2426,27.8567,27.9963,189518.0
2017-10-09 10:00:00,34.11,34.11,33.96,34.0,115891.0,28.0045,28.0045,27.8813,27.9142,115891.0
2017-10-09 10:30:00,34.01,34.15,33.97,34.05,193690.0,27.9224,28.0373,27.8895,27.9552,193690.0
2017-10-09 11:00:00,34.06,34.16,34.06,34.15,191406.0,27.9634,28.0455,27.9634,28.0373,191406.0
2017-10-09 11:30:00,34.15,34.37,34.14,34.37,146482.0,28.0373,28.2179,28.0291,28.2179,146482.0
2017-10-09 12:00:00,34.37,34.56,34.31,34.5,334983.0,28.2179,28.3739,28.1687,28.3247,334983.0
2017-10-09 12:30:00,34.5,34.51,34.41,34.46,121390.0,28.3247,28.3329,28.2508,28.2918,121390.0
2017-10-09 13:00:00,34.46,34.58,34.46,34.58,65630.0,28.2918,28.3903,28.2918,28.3903,65630.0
2017-10-09 13:30:00,34.58,34.68,34.54,34.64,114314.0,28.3903,28.4724,28.3575,28.4396,114314.0
2017-10-09 14:00:00,34.65,34.68,34.53,34.53,110238.0,28.4478,28.4724,28.3493,28.3493,110238.0
2017-10-09 14:30:00,34.54,34.61,34.49,34.53,249758.0,28.3575,28.415,28.3165,28.3493,249758.0
2017-10-09 15:00:00,34.53,34.55,34.43,34.51,130075.0,28.3493,28.3657,28.2672,28.3329,130075.0
2017-10-09 15:30:00,34.51,34.53,34.39,34.43,370572.0,28.3329,28.3493,28.2344,28.2672,370572.0
2017-10-10 09:30:00,34.44,34.45,34.16,34.2,121222.0,28.2754,28.2836,28.0455,28.0784,121222.0
2017-10-10 10:00:00,34.21,34.26,34.09,34.17,121082.0,28.0866,28.1276,27.9881,28.0537,121082.0
2017-10-10 10:30:00,34.16,34.29,34.05,34.29,68299.0,28.0455,28.1523,27.9552,28.1523,68299.0
2017-10-10 11:00:00,34.27,34.29,34.11,34.14,90598.0,28.1358,28.1523,28.0045,28.0291,90598.0
2017-10-10 11:30:00,34.14,34.21,34.12,34.17,58051.0,28.0291,28.0866,28.0127,28.0537,58051.0
2017-10-10 12:00:00,34.16,34.32,34.16,34.31,63851.0,28.0455,28.1769,28.0455,28.1687,63851.0
2017-10-10 12:30:00,34.3,34.35,34.19,34.23,51455.0,28.1605,28.2015,28.0702,28.103,51455.0
2017-10-10 13:00:00,34.23,34.28,34.21,34.28,32913.0,28.103,28.144,28.0866,28.144,32913.0
2017-10-10 13:30:00,34.29,34.35,34.24,34.32,43183.0,28.1523,28.2015,28.1112,28.1769,43183.0
2017-10-10 14:00:00,34.31,34.56,34.3,34.5,246896.0,28.1687,28.3739,28.1605,28.3247,246896.0
2017-10-10 14:30:00,34.48,34.51,34.38,34.48,205498.0,28.3082,28.3329,28.2261,28.3082,205498.0
2017-10-10 15:00:00,34.49,34.53,34.39,34.46,195634.0,28.3165,28.3493,28.2344,28.2918,195634.0
2017-10-10 15:30:00,34.45,34.53,34.42,34.5,394727.0,28.2836,28.3493,28.259,28.3247,394727.0
2017-10-11 09:30:00,34.5,34.67,34.11,34.15,155347.0,28.3247,28.4642,28.0045,28.0373,155347.0
2017-10-11 10:00:00,34.17,34.2,33.94,34.01,395655.0,28.0537,28.0784,27.8649,27.9224,395655.0
2017-10-11 10:30:00,34.01,34.3,34.01,34.27,401372.0,27.9224,28.1605,27.9224,28.1358,401372.0
2017-10-11 11:00:00,34.27,34.53,34.19,34.5,241653.0,28.1358,28.3493,28.0702,28.3247,241653.0
2017-10-11 11:30:00,34.5,34.64,34.5,34.52,94541.0,28.3247,28.4396,28.3247,28.3411,94541.0
2017-10-11 12:00:00,34.54,34.73,34.5,34.61,350064.0,28.3575,28.5135,28.3247,28.415,350064.0
2017-10-11 12:30:00,34.6,34.6,34.44,34.44,190615.0,28.4068,28.4068,28.2754,28.2754,190615.0
2017-10-11 13:00:00,34.46,34.76,34.44,34.7,290475.0,28.2918,28.5381,28.2754,28.4889,290475.0
2017-10-11 13:30:00,34.7,34.71,34.6,34.6,71374.0,28.4889,28.4971,28.4068,28.4068,71374.0
2017-10-11 14:00:00,34.61,34.69,34.58,34.61,105418.0,28.415,28.4807,28.3903,28.415,105418.0
2017-10-11 14:30:00,34.61,34.64,34.45,34.63,275888.0,28.415,28.4396,28.2836,28.4314,275888.0
2017-10-11 15:00:00,34.62,34.85,34.59,34.84,476656.0,28.4232,28.612,28.3986,28.6038,476656.0
2017-10-11 15:30:00,34.84,34.96,34.78,34.93,1059725.0,28.6038,28.7023,28.5545,28.6777,1059725.0
2017-10-12 09:30:00,34.92,35.33,34.91,35.19,323270.0,28.6695,29.0061,28.6613,28.8912,323270.0
2017-10-12 10:00:00,35.19,35.19,34.94,35.04,192486.0,28.8912,28.8912,28.6859,28.768,192486.0
2017-10-12 10:30:00,35.04,35.42,35.04,35.4,262263.0,28.768,29.08,28.768,29.0636,262263.0
2017-10-12 11:00:00,35.41,35.44,35.28,35.38,118315.0,29.0718,29.0964,28.965,29.0471,118315.0
2017-10-12 11:30:00,35.38,35.6,35.32,35.6,161008.0,29.0471,29.2278,28.9979,29.2278,161008.0
2017-10-12 12:00:00,35.59,35.87,35.56,35.75,248863.0,29.2196,29.4494,29.1949,29.3509,248863.0
2017-10-12 12:30:00,35.74,35.77,35.65,35.72,140494.0,29.3427,29.3673,29.2688,29.3263,140494.0
2017-10-12 13:00:00,35.72,35.79,35.67,35.75,177617.0,29.3263,29.3838,29.2852,29.3509,177617.0
2017-10-12 13:30:00,35.75,35.84,35.73,35.8,178705.0,29.3509,29.4248,29.3345,29.392,178705.0
2017-10-12 14:00:00,35.81,35.83,35.75,35.79,160036.0,29.4002,29.4166,29.3509,29.3838,160036.0
2017-10-12 14:30:00,35.8,35.84,35.75,35.84,185497.0,29.392,29.4248,29.3509,29.4248,185497.0
2017-10-12 15:00:00,35.84,35.86,35.75,35.79,185834.0,29.4248,29.4412,29.3509,29.3838,185834.0
2017-10-12 15:30:00,35.79,35.85,35.74,35.83,669820.0,29.3838,29.433,29.3427,29.4166,669820.0
2017-10-13 09:30:00,36.07,36.6,35.93,36.42,377441.0,29.6136,30.0488,29.4987,29.901,377441.0
2017-10-13 10:00:00,36.39,36.89,36.39,36.76,271276.0,29.8764,30.2869,29.8764,30.1801,271276.0
2017-10-13 10:30:00,36.75,37.0,36.71,36.97,606605.0,30.1719,30.3772,30.1391,30.3525,606605.0
2017-10-13 11:00:00,36.95,36.97,36.75,36.81,213815.0,30.3361,30.3525,30.1719,30.2212,213815.0
2017-10-13 11:30:00,36.81,36.93,36.75,36.93,349722.0,30.2212,30.3197,30.1719,30.3197,349722.0
2017-10-13 12:00:00,36.93,36.97,36.73,36.83,663435.0,30.3197,30.3525,30.1555,30.2376,663435.0
2017-10-13 12:30:00,36.83,36.84,36.72,36.74,401221.0,30.2376,30.2458,30.1473,30.1637,401221.0
2017-10-13 13:00:00,36.74,36.75,36.42,36.43,183759.0,30.1637,30.1719,29.901,29.9092,183759.0
2017-10-13 13:30:00,36.44,36.62,36.43,36.55,410689.0,29.9174,30.0652,29.9092,30.0077,410689.0
2017-10-13 14:00:00,36.54,36.72,36.54,36.7,210044.0,29.9995,30.1473,29.9995,30.1309,210044.0
2017-10-13 14:30:00,36.71,36.76,36.69,36.71,190772.0,30.1391,30.1801,30.1227,30.1391,190772.0
2017-10-13 15:00:00,36.72,36.86,36.64,36.77,590145.0,30.1473,30.2622,30.0816,30.1883,590145.0
2017-10-13 15:30:00,36.79,36.95,36.75,36.81,1060265.0,30.2048,30.3361,30.1719,30.2212,1060265.0
2017-10-16 09:30:00,36.76,37.29,36.76,37.13,304643.0,30.1801,30.6153,30.1801,30.4839,304643.0
2017-10-16 10:00:00,37.14,37.14,36.95,37.09,422621.0,30.4921,30.4921,30.3361,30.4511,422621.0
2017-10-16 10:30:00,37.09,37.11,36.9,36.98,210817.0,30.4511,30.4675,30.2951,30.3608,210817.0
2017-10-16 11:00:00,36.97,37.02,36.82,36.9,177676.0,30.3525,30.3936,30.2294,30.2951,177676.0
2017-10-16 11:30:00,36.9,36.9,36.66,36.7,161065.0,30.2951,30.2951,30.098,30.1309,161065.0
2017-10-16 12:00:00,36.71,36.79,36.66,36.67,82764.0,30.1391,30.2048,30.098,30.1062,82764.0
2017-10-16 12:30:00,36.68,36.73,36.47,36.5,91416.0,30.1145,30.1555,29.942,29.9667,91416.0
2017-10-16 13:00:00,36.49,36.65,36.49,36.64,69079.0,29.9585,30.0898,29.9585,30.0816,69079.0
2017-10-16 13:30:00,36.64,36.9,36.63,36.75,366489.0,30.0816,30.2951,30.0734,30.1719,366489.0
2017-10-16 14:00:00,36.74,37.0,36.72,36.98,185184.0,30.1637,30.3772,30.1473,30.3608,185184.0
2017-10-16 14:30:00,36.98,37.01,36.86,36.88,170067.0,30.3608,30.3854,30.2622,30.2787,170067.0
2017-10-16 15:00:00,36.88,36.89,36.74,36.8,162152.0,30.2787,30.2869,30.1637,30.213,162152.0
2017-10-16 15:30:00,36.8,36.95,36.77,36.9,566034.0,30.213,30.3361,30.1883,30.2951,566034.0
2017-10-17 09:30:00,36.9,37.39,36.67,36.72,398810.0,30.2951,30.6974,30.1062,30.1473,398810.0
2017-10-17 10:00:00,36.73,36.88,36.47,36.6,378408.0,30.1555,30.2787,29.942,30.0488,378408.0
2017-10-17 10:30:00,36.6,36.7,36.48,36.56,465719.0,30.0488,30.1309,29.9503,30.0159,465719.0
2017-10-17 11:00:00,36.56,36.82,36.51,36.68,463107.0,30.0159,30.2294,29.9749,30.1145,463107.0
2017-10-17 11:30:00,36.67,36.93,36.64,36.87,120871.0,30.1062,30.3197,30.0816,30.2704,120871.0
2017-10-17 12:00:00,36.87,37.01,36.81,36.96,88979.0,30.2704,30.3854,30.2212,30.3443,88979.0
2017-10-17 12:30:00,36.93,36.98,36.85,36.93,54094.0,30.3197,30.3608,30.254,30.3197,54094.0
2017-10-17 13:00:00,36.93,36.95,36.86,36.86,58287.0,30.3197,30.3361,30.2622,30.2622,58287.0
2017-10-17 13:30:00,36.87,36.87,36.76,36.8,73376.0,30.2704,30.2704,30.1801,30.213,73376.0
2017-10-17 14:00:00,36.81,36.87,36.78,36.83,109774.0,30.2212,30.2704,30.1966,30.2376,109774.0
2017-10-17 14:30:00,36.84,36.85,36.79,36.84,75936.0,30.2458,30.254,30.2048,30.2458,75936.0
2017-10-17 15:00:00,36.83,36.96,36.83,36.95,124642.0,30.2376,30.3443,30.2376,30.3361,124642.0
2017-10-17 15:30:00,36.94,37.01,36.88,37.0,714197.0,30.3279,30.3854,30.2787,30.3772,714197.0
2017-10-18 09:30:00,37.02,37.31,36.92,36.93,872641.0,30.3936,30.6317,30.3115,30.3197,872641.0
2017-10-18 10:00:00,36.93,36.95,36.42,36.44,301113.0,30.3197,30.3361,29.901,29.9174,301113.0
2017-10-18 10:30:00,36.45,36.64,36.26,36.49,242842.0,29.9256,30.0816,29.7696,29.9585,242842.0
2017-10-18 11:00:00,36.49,36.51,36.34,36.35,94329.0,29.9585,29.9749,29.8353,29.8435,94329.0
2017-10-18 11:30:00,36.36,36.47,36.35,36.42,85970.0,29.8517,29.942,29.8435,29.901,85970.0
2017-10-18 12:00:00,36.41,36.59,36.39,36.57,60515.0,29.8928,30.0406,29.8764,30.0241,60515.0
2017-10-18 12:30:00,36.56,36.59,36.5,36.55,59215.0,30.0159,30.0406,29.9667,30.0077,59215.0
2017-10-18 13:00:00,36.55,36.56,36.49,36.52,60616.0,30.0077,30.0159,29.9585,29.9831,60616.0
2017-10-18 13:30:00,36.52,36.7,36.52,36.69,112649.0,29.9831,30.1309,29.9831,30.1227,112649.0
2017-10-18 14:00:00,36.69,36.79,36.69,36.75,88609.0,30.1227,30.2048,30.1227,30.1719,88609.0
2017-10-18 14:30:00,36.74,36.89,36.69,36.88,92038.0,30.1637,30.2869,30.1227,30.2787,92038.0
2017-10-18 15:00:00,36.88,36.96,36.84,36.95,132490.0,30.2787,30.3443,30.2458,30.3361,132490.0
2017-10-18 15:30:00,36.94,37.0,36.82,36.84,427360.0,30.3279,30.3772,30.2294,30.2458,427360.0
2017-10-19 09:30:00,36.54,36.77,36.12,36.24,147496.0,29.9995,30.1883,29.6547,29.7532,147496.0
2017-10-19 10:00:00,36.26,36.47,36.19,36.46,98744.0,29.7696,29.942,29.7122,29.9338,98744.0
2017-10-19 10:30:00,36.46,36.51,36.42,36.45,130251.0,29.9338,29.9749,29.901,29.9256,130251.0
2017-10-19 11:00:00,36.45,36.49,36.38,36.4,131439.0,29.9256,29.9585,29.8682,29.8846,131439.0
2017-10-19 11:30:00,36.4,36.5,36.38,36.47,77185.0,29.8846,29.9667,29.8682,29.942,77185.0
2017-10-19 12:00:00,36.48,36.51,36.44,36.48,128502.0,29.9503,29.9749,29.9174,29.9503,128502.0
2017-10-19 12:30:00,36.48,36.48,36.26,36.26,192582.0,29.9503,29.9503,29.7696,29.7696,192582.0
2017-10-19 13:00:00,36.26,36.35,36.08,36.12,201192.0,29.7696,29.8435,29.6219,29.6547,201192.0
2017-10-19 13:30:00,36.11,36.12,36.01,36.01,160890.0,29.6465,29.6547,29.5644,29.5644,160890.0
2017-10-19 14:00:00,36.02,36.33,36.02,36.33,270239.0,29.5726,29.8271,29.5726,29.8271,270239.0
2017-10-19 14:30:00,36.32,36.39,36.27,36.27,135650.0,29.8189,29.8764,29.7778,29.7778,135650.0
2017-10-19 15:00:00,36.27,36.38,36.27,36.38,190267.0,29.7778,29.8682,29.7778,29.8682,190267.0
2017-10-19 15:30:00,36.38,36.45,36.28,36.34,627594.0,29.8682,29.9256,29.7861,29.8353,627594.0
2017-10-20 09:30:00,36.75,37.01,36.37,36.4,439156.0,30.1719,30.3854,29.8599,29.8846,439156.0
2017-10-20 10:00:00,36.41,36.5,36.36,36.44,96639.0,29.8928,29.9667,29.8517,29.9174,96639.0
2017-10-20 10:30:00,36.45,36.56,36.41,36.41,82847.0,29.9256,30.0159,29.8928,29.8928,82847.0
2017-10-20 11:00:00,36.41,36.64,36.4,36.61,180469.0,29.8928,30.0816,29.8846,30.057,180469.0
2017-10-20 11:30:00,36.61,36.68,36.59,36.65,133050.0,30.057,30.1145,30.0406,30.0898,133050.0
2017-10-20 12:00:00,36.65,36.68,36.58,36.64,97195.0,30.0898,30.1145,30.0324,30.0816,97195.0
2017-10-20 12:30:00,36.65,36.76,36.61,36.76,109962.0,30.0898,30.1801,30.057,30.1801,109962.0
2017-10-20 13:00:00,36.75,36.96,36.74,36.83,154260.0,30.1719,30.3443,30.1637,30.2376,154260.0
2017-10-20 13:30:00,36.82,36.86,36.8,36.86,82800.0,30.2294,30.2622,30.213,30.2622,82800.0
2017-10-20 14:00:00,36.86,36.89,36.76,36.77,175957.0,30.2622,30.2869,30.1801,30.1883,175957.0
2017-10-20 14:30:00,36.77,36.97,36.7,36.86,207989.0,30.1883,30.3525,30.1309,30.2622,207989.0
2017-10-20 15:00:00,36.87,36.94,36.83,36.94,159003.0,30.2704,30.3279,30.2376,30.3279,159003.0
2017-10-20 15:30:00,36.94,37.02,36.86,36.98,697521.0,30.3279,30.3936,30.2622,30.3608,697521.0
2017-10-23 09:30:00,36.9,37.19,36.79,36.98,172448.0,30.2951,30.5332,30.2048,30.3608,172448.0
2017-10-23 10:00:00,36.97,37.14,36.92,36.96,141740.0,30.3525,30.4921,30.3115,30.3443,141740.0
2017-10-23 10:30:00,36.95,37.12,36.93,37.09,141716.0,30.3361,30.4757,30.3197,30.4511,141716.0
2017-10-23 11:00:00,37.1,37.11,37.0,37.05,103856.0,30.4593,30.4675,30.3772,30.4182,103856.0
2017-10-23 11:30:00,37.04,37.06,36.96,36.98,111548.0,30.41,30.4264,30.3443,30.3608,111548.0
2017-10-23 12:00:00,36.99,37.0,36.71,36.71,111380.0,30.369,30.3772,30.1391,30.1391,111380.0
2017-10-23 12:30:00,36.71,36.77,36.67,36.74,121634.0,30.1391,30.1883,30.1062,30.1637,121634.0
2017-10-23 13:00:00,36.75,36.88,36.71,36.71,72642.0,30.1719,30.2787,30.1391,30.1391,72642.0
2017-10-23 13:30:00,36.71,36.72,36.55,36.55,93003.0,30.1391,30.1473,30.0077,30.0077,93003.0
2017-10-23 14:00:00,36.55,36.62,36.47,36.5,137134.0,30.0077,30.0652,29.942,29.9667,137134.0
2017-10-23 14:30:00,36.5,36.51,36.38,36.39,156038.0,29.9667,29.9749,29.8682,29.8764,156038.0
2017-10-23 15:00:00,36.38,36.44,36.35,36.4,142845.0,29.8682,29.9174,29.8435,29.8846,142845.0
2017-10-23 15:30:00,36.4,36.4,36.28,36.32,458079.0,29.8846,29.8846,29.7861,29.8189,458079.0
2017-10-24 09:30:00,36.74,36.91,36.56,36.86,212535.0,30.1637,30.3033,30.0159,30.2622,212535.0
2017-10-24 10:00:00,36.86,37.21,36.82,37.13,197312.0,30.2622,30.5496,30.2294,30.4839,197312.0
2017-10-24 10:30:00,37.13,37.41,37.1,37.41,190787.0,30.4839,30.7138,30.4593,30.7138,190787.0
2017-10-24 11:00:00,37.41,37.55,37.29,37.41,234049.0,30.7138,30.8287,30.6153,30.7138,234049.0
2017-10-24 11:30:00,37.41,37.55,37.37,37.47,163607.0,30.7138,30.8287,30.6809,30.763,163607.0
2017-10-24 12:00:00,37.46,37.54,37.44,37.54,101104.0,30.7548,30.8205,30.7384,30.8205,101104.0
2017-10-24 12:30:00,37.53,37.54,37.38,37.39,105536.0,30.8123,30.8205,30.6892,30.6974,105536.0
2017-10-24 13:00:00,37.39,37.43,37.3,37.38,84620.0,30.6974,30.7302,30.6235,30.6892,84620.0
2017-10-24 13:30:00,37.39,37.52,37.34,37.51,153997.0,30.6974,30.8041,30.6563,30.7959,153997.0
2017-10-24 14:00:00,37.52,37.55,37.47,37.52,229450.0,30.8041,30.8287,30.763,30.8041,229450.0
2017-10-24 14:30:00,37.52,37.68,37.51,37.61,282282.0,30.8041,30.9355,30.7959,30.878,282282.0
2017-10-24 15:00:00,37.61,37.64,37.46,37.58,236299.0,30.878,30.9026,30.7548,30.8534,236299.0
2017-10-24 15:30:00,37.57,37.67,37.54,37.62,587003.0,30.8451,30.9273,30.8205,30.8862,587003.0
2017-10-25 09:30:00,37.47,37.77,37.22,37.37,136583.0,30.763,31.0094,30.5578,30.6809,136583.0
2017-10-25 10:00:00,37.38,37.53,37.29,37.29,238214.0,30.6892,30.8123,30.6153,30.6153,238214.0
2017-10-25 10:30:00,37.28,37.45,37.21,37.35,243371.0,30.6071,30.7466,30.5496,30.6645,243371.0
2017-10-25 11:00:00,37.34,37.39,37.17,37.3,190314.0,30.6563,30.6974,30.5167,30.6235,190314.0
2017-10-25 11:30:00,37.31,37.55,37.3,37.42,204801.0,30.6317,30.8287,30.6235,30.722,204801.0
2017-10-25 12:00:00,37.43,37.56,37.38,37.46,175059.0,30.7302,30.8369,30.6892,30.7548,175059.0
2017-10-25 12:30:00,37.46,37.65,37.41,37.65,170025.0,30.7548,30.9108,30.7138,30.9108,170025.0
2017-10-25 13:00:00,37.65,37.79,37.5,37.75,284381.0,30.9108,31.0258,30.7877,30.9929,284381.0
2017-10-25 13:30:00,37.75,37.92,37.73,37.88,302717.0,30.9929,31.1325,30.9765,31.0997,302717.0
2017-10-25 14:00:00,37.91,38.01,37.81,37.82,229327.0,31.1243,31.2064,31.0422,31.0504,229327.0
2017-10-25 14:30:00,37.81,37.81,37.61,37.66,122654.0,31.0422,31.0422,30.878,30.919,122654.0
2017-10-25 15:00:00,37.66,37.8,37.62,37.77,170285.0,30.919,31.034,30.8862,31.0094,170285.0
2017-10-25 15:30:00,37.78,37.79,37.64,37.68,381324.0,31.0176,31.0258,30.9026,30.9355,381324.0
2017-10-26 09:30:00,37.31,37.37,36.62,37.11,318091.0,30.6317,30.6809,30.0652,30.4675,318091.0
2017-10-26 10:00:00,37.1,37.21,36.98,37.16,103306.0,30.4593,30.5496,30.3608,30.5085,103306.0
2017-10-26 10:30:00,37.16,37.21,37.06,37.17,98920.0,30.5085,30.5496,30.4264,30.5167,98920.0
2017-10-26 11:00:00,37.16,37.28,37.11,37.12,102069.0,30.5085,30.6071,30.4675,30.4757,102069.0
2017-10-26 11:30:00,37.12,37.25,37.03,37.13,96663.0,30.4757,30.5824,30.4018,30.4839,96663.0
2017-10-26 12:00:00,37.12,37.21,37.05,37.21,74621.0,30.4757,30.5496,30.4182,30.5496,74621.0
2017-10-26 12:30:00,37.21,37.34,37.12,37.27,83702.0,30.5496,30.6563,30.4757,30.5988,83702.0
2017-10-26 13:00:00,37.27,37.27,37.11,37.14,72352.0,30.5988,30.5988,30.4675,30.4921,72352.0
2017-10-26 13:30:00,37.15,37.43,37.15,37.43,88465.0,30.5003,30.7302,30.5003,30.7302,88465.0
2017-10-26 14:00:00,37.44,37.54,37.32,37.42,94983.0,30.7384,30.8205,30.6399,30.722,94983.0
2017-10-26 14:30:00,37.42,37.46,37.34,37.36,69860.0,30.722,30.7548,30.6563,30.6727,69860.0
2017-10-26 15:00:00,37.36,37.41,37.29,37.4,111893.0,30.6727,30.7138,30.6153,30.7056,111893.0
2017-10-26 15:30:00,37.39,37.47,37.33,37.45,612693.0,30.6974,30.763,30.6481,30.7466,612693.0
2017-10-27 09:30:00,37.15,37.5,37.07,37.45,309865.0,30.5003,30.7877,30.4346,30.7466,309865.0
2017-10-27 10:00:00,37.45,37.53,36.86,36.95,205978.0,30.7466,30.8123,30.2622,30.3361,205978.0
2017-10-27 10:30:00,36.93,36.97,36.75,36.76,156249.0,30.3197,30.3525,30.1719,30.1801,156249.0
2017-10-27 11:00:00,36.74,36.94,36.67,36.94,185874.0,30.1637,30.3279,30.1062,30.3279,185874.0
2017-10-27 11:30:00,36.95,36.95,36.74,36.78,131261.0,30.3361,30.3361,30.1637,30.1966,131261.0
2017-10-27 12:00:00,36.78,36.84,36.67,36.72,108181.0,30.1966,30.2458,30.1062,30.1473,108181.0
2017-10-27 12:30:00,36.73,36.8,36.7,36.73,127643.0,30.1555,30.213,30.1309,30.1555,127643.0
2017-10-27 13:00:00,36.73,37.08,36.71,37.07,122424.0,30.1555,30.4429,30.1391,30.4346,122424.0
2017-10-27 13:30:00,37.07,37.18,37.01,37.06,219375.0,30.4346,30.525,30.3854,30.4264,219375.0
2017-10-27 14:00:00,37.06,37.11,37.0,37.06,86754.0,30.4264,30.4675,30.3772,30.4264,86754.0
2017-10-27 14:30:00,37.06,37.09,36.96,36.99,110661.0,30.4264,30.4511,30.3443,30.369,110661.0
2017-10-27 15:00:00,36.99,37.12,36.98,37.11,111246.0,30.369,30.4757,30.3608,30.4675,111246.0
2017-10-27 15:30:00,37.11,37.15,37.02,37.11,348202.0,30.4675,30.5003,30.3936,30.4675,348202.0
2017-10-30 09:30:00,37.51,38.06,37.4,37.76,660597.0,30.7959,31.2474,30.7056,31.0011,660597.0
2017-10-30 10:00:00,37.78,37.91,37.66,37.66,200477.0,31.0176,31.1243,30.919,30.919,200477.0
2017-10-30 10:30:00,37.67,37.71,37.51,37.62,112792.0,30.9273,30.9601,30.7959,30.8862,112792.0
2017-10-30 11:00:00,37.63,37.85,37.63,37.72,120286.0,30.8944,31.075,30.8944,30.9683,120286.0
2017-10-30 11:30:00,37.72,37.91,37.65,37.8,303181.0,30.9683,31.1243,30.9108,31.034,303181.0
2017-10-30 12:00:00,37.79,37.94,37.71,37.89,164775.0,31.0258,31.1489,30.9601,31.1079,164775.0
2017-10-30 12:30:00,37.89,37.9,37.73,37.76,105125.0,31.1079,31.1161,30.9765,31.0011,105125.0
2017-10-30 13:00:00,37.77,37.85,37.7,37.78,155564.0,31.0094,31.075,30.9519,31.0176,155564.0
2017-10-30 13:30:00,37.78,37.81,37.67,37.75,129285.0,31.0176,31.0422,30.9273,30.9929,129285.0
2017-10-30 14:00:00,37.74,37.81,37.69,37.8,135093.0,30.9847,31.0422,30.9437,31.034,135093.0
2017-10-30 14:30:00,37.8,37.83,37.69,37.72,141251.0,31.034,31.0586,30.9437,30.9683,141251.0
2017-10-30 15:00:00,37.72,37.72,37.52,37.57,192594.0,30.9683,30.9683,30.8041,30.8451,192594.0
2017-10-30 15:30:00,37.57,37.63,37.33,37.35,850539.0,30.8451,30.8944,30.6481,30.6645,850539.0
2017-10-31 09:30:00,37.64,37.99,37.61,37.71,338473.0,30.9026,31.19,30.878,30.9601,338473.0
2017-10-31 10:00:00,37.71,37.74,37.42,37.69,305377.0,30.9601,30.9847,30.722,30.9437,305377.0
2017-10-31 10:30:00,37.69,37.87,37.62,37.84,495233.0,30.9437,31.0915,30.8862,31.0668,495233.0
2017-10-31 11:00:00,37.84,37.86,37.69,37.82,469382.0,31.0668,31.0832,30.9437,31.0504,469382.0
2017-10-31 11:30:00,37.82,37.89,37.7,37.88,134789.0,31.0504,31.1079,30.9519,31.0997,134789.0
2017-10-31 12:00:00,37.87,38.0,37.87,38.0,149179.0,31.0915,31.1982,31.0915,31.1982,149179.0
2017-10-31 12:30:00,37.98,38.08,37.98,38.01,154164.0,31.1818,31.2639,31.1818,31.2064,154164.0
2017-10-31 13:00:00,38.02,38.05,37.94,38.0,238698.0,31.2146,31.2392,31.1489,31.1982,238698.0
2017-10-31 13:30:00,38.0,38.07,37.95,38.02,455062.0,31.1982,31.2557,31.1571,31.2146,455062.0
2017-10-31 14:00:00,38.01,38.1,37.91,38.03,194781.0,31.2064,31.2803,31.1243,31.2228,194781.0
2017-10-31 14:30:00,38.03,38.05,37.98,37.98,241112.0,31.2228,31.2392,31.1818,31.1818,241112.0
2017-10-31 15:00:00,37.99,38.0,37.87,37.99,286232.0,31.19,31.1982,31.0915,31.19,286232.0
2017-10-31 15:30:00,37.98,38.0,37.94,37.97,724608.0,31.1818,31.1982,31.1489,31.1736,724608.0
2017-11-01 09:30:00,38.25,38.5,37.8,38.22,460045.0,31.4034,31.6087,31.034,31.3788,460045.0
2017-11-01 10:00:00,38.22,38.32,38.08,38.13,233534.0,31.3788,31.4609,31.2639,31.3049,233534.0
2017-11-01 10:30:00,38.1,38.17,37.85,38.14,412021.0,31.2803,31.3378,31.075,31.3131,412021.0
2017-11-01 11:00:00,38.12,38.14,38.0,38.13,169565.0,31.2967,31.3131,31.1982,31.3049,169565.0
2017-11-01 11:30:00,38.12,38.28,37.98,38.14,337110.0,31.2967,31.4281,31.1818,31.3131,337110.0
2017-11-01 12:00:00,38.14,38.14,37.88,37.88,242988.0,31.3131,31.3131,31.0997,31.0997,242988.0
2017-11-01 12:30:00,37.89,37.92,37.8,37.84,141362.0,31.1079,31.1325,31.034,31.0668,141362.0
2017-11-01 13:00:00,37.83,37.86,37.71,37.82,129969.0,31.0586,31.0832,30.9601,31.0504,129969.0
2017-11-01 13:30:00,37.81,37.81,37.57,37.6,154061.0,31.0422,31.0422,30.8451,30.8698,154061.0
2017-11-01 14:00:00,37.63,37.84,37.59,37.76,185740.0,30.8944,31.0668,30.8616,31.0011,185740.0
2017-11-01 14:30:00,37.76,38.27,37.72,38.12,338239.0,31.0011,31.4199,30.9683,31.2967,338239.0
2017-11-01 15:00:00,38.13,38.18,37.95,38.07,268302.0,31.3049,31.346,31.1571,31.2557,268302.0
2017-11-01 15:30:00,38.08,38.22,37.94,38.04,787023.0,31.2639,31.3788,31.1489,31.231,787023.0
2017-11-02 09:30:00,38.74,39.0,36.71,38.92,747569.0,31.8057,32.0192,30.1391,31.9535,747569.0
2017-11-02 10:00:00,38.92,39.04,37.7,37.95,698201.0,31.9535,32.052,30.9519,31.1571,698201.0
2017-11-02 10:30:00,37.94,38.3,37.64,37.99,230547.0,31.1489,31.4445,30.9026,31.19,230547.0
2017-11-02 11:00:00,37.97,38.07,37.93,38.01,202405.0,31.1736,31.2557,31.1407,31.2064,202405.0
2017-11-02 11:30:00,37.98,38.07,37.88,38.03,127836.0,31.1818,31.2557,31.0997,31.2228,127836.0
2017-11-02 12:00:00,38.03,38.19,38.0,38.12,178462.0,31.2228,31.3542,31.1982,31.2967,178462.0
2017-11-02 12:30:00,38.12,38.44,38.1,38.44,180472.0,31.2967,31.5594,31.2803,31.5594,180472.0
2017-11-02 13:00:00,38.43,38.53,38.33,38.35,324937.0,31.5512,31.6333,31.4691,31.4855,324937.0
2017-11-02 13:30:00,38.34,38.5,38.29,38.46,153091.0,31.4773,31.6087,31.4363,31.5758,153091.0
2017-11-02 14:00:00,38.47,38.66,38.46,38.6,284968.0,31.5841,31.74,31.5758,31.6908,284968.0
2017-11-02 14:30:00,38.6,38.61,38.27,38.29,229619.0,31.6908,31.699,31.4199,31.4363,229619.0
2017-11-02 15:00:00,38.3,38.61,38.27,38.54,384380.0,31.4445,31.699,31.4199,31.6415,384380.0
2017-11-02 15:30:00,38.56,38.62,38.44,38.56,1146755.0,31.6579,31.7072,31.5594,31.6579,1146755.0
2017-11-03 09:30:00,38.75,38.85,38.41,38.52,143978.0,31.8139,31.896,31.5348,31.6251,143978.0
2017-11-03 10:00:00,38.5,38.8,38.1,38.23,315794.0,31.6087,31.855,31.2803,31.387,315794.0
2017-11-03 10:30:00,38.23,38.25,37.81,37.92,200006.0,31.387,31.4034,31.0422,31.1325,200006.0
2017-11-03 11:00:00,37.92,38.31,37.88,38.2,187979.0,31.1325,31.4527,31.0997,31.3624,187979.0
2017-11-03 11:30:00,38.19,38.32,38.14,38.22,147302.0,31.3542,31.4609,31.3131,31.3788,147302.0
2017-11-03 12:00:00,38.22,38.25,38.07,38.12,218738.0,31.3788,31.4034,31.2557,31.2967,218738.0
2017-11-03 12:30:00,38.14,38.42,38.13,38.37,123230.0,31.3131,31.543,31.3049,31.502,123230.0
2017-11-03 13:00:00,38.38,38.45,38.32,38.35,141436.0,31.5102,31.5676,31.4609,31.4855,141436.0
2017-11-03 13:30:00,38.35,38.38,38.28,38.34,150346.0,31.4855,31.5102,31.4281,31.4773,150346.0
2017-11-03 14:00:00,38.34,38.6,38.33,38.53,187445.0,31.4773,31.6908,31.4691,31.6333,187445.0
2017-11-03 14:30:00,38.53,38.55,38.4,38.44,198840.0,31.6333,31.6497,31.5266,31.5594,198840.0
2017-11-03 15:00:00,38.44,38.5,38.39,38.5,241113.0,31.5594,31.6087,31.5184,31.6087,241113.0
2017-11-03 15:30:00,38.5,38.6,38.44,38.6,755664.0,31.6087,31.6908,31.5594,31.6908,755664.0
2017-11-06 09:30:00,38.67,39.02,38.6,38.99,195282.0,31.7483,32.0356,31.6908,32.011,195282.0
2017-11-06 10:00:00,38.98,39.32,38.89,38.91,451853.0,32.0028,32.2819,31.9289,31.9453,451853.0
2017-11-06 10:30:00,38.92,39.02,38.72,38.85,185548.0,31.9535,32.0356,31.7893,31.896,185548.0
2017-11-06 11:00:00,38.84,38.97,38.8,38.89,108029.0,31.8878,31.9946,31.855,31.9289,108029.0
2017-11-06 11:30:00,38.88,39.17,38.88,39.09,163822.0,31.9207,32.1588,31.9207,32.0931,163822.0
2017-11-06 12:00:00,39.1,39.31,39.07,39.26,176748.0,32.1013,32.2737,32.0767,32.2326,176748.0
2017-11-06 12:30:00,39.26,39.31,39.2,39.21,124134.0,32.2326,32.2737,32.1834,32.1916,124134.0
2017-11-06 13:00:00,39.2,39.28,39.2,39.23,106467.0,32.1834,32.2491,32.1834,32.208,106467.0
2017-11-06 13:30:00,39.23,39.28,39.18,39.26,124906.0,32.208,32.2491,32.167,32.2326,124906.0
2017-11-06 14:00:00,39.25,39.28,39.2,39.25,129395.0,32.2244,32.2491,32.1834,32.2244,129395.0
2017-11-06 14:30:00,39.25,39.27,39.2,39.22,142043.0,32.2244,32.2409,32.1834,32.1998,142043.0
2017-11-06 15:00:00,39.22,39.26,39.14,39.15,292794.0,32.1998,32.2326,32.1341,32.1423,292794.0
2017-11-06 15:30:00,39.15,39.24,39.11,39.22,678955.0,32.1423,32.2162,32.1095,32.1998,678955.0
2017-11-07 09:30:00,37.74,38.0,36.91,37.44,1059108.0,30.9847,31.1982,30.3033,30.7384,1059108.0
2017-11-07 10:00:00,37.45,37.47,36.86,37.01,483218.0,30.7466,30.763,30.2622,30.3854,483218.0
2017-11-07 10:30:00,37.0,37.08,36.72,36.84,502158.0,30.3772,30.4429,30.1473,30.2458,502158.0
2017-11-07 11:00:00,36.85,37.13,36.85,37.02,266780.0,30.254,30.4839,30.254,30.3936,266780.0
2017-11-07 11:30:00,37.03,37.04,36.62,36.7,328027.0,30.4018,30.41,30.0652,30.1309,328027.0
2017-11-07 12:00:00,36.71,36.81,36.48,36.49,211821.0,30.1391,30.2212,29.9503,29.9585,211821.0
2017-11-07 12:30:00,36.49,36.72,36.48,36.5,203728.0,29.9585,30.1473,29.9503,29.9667,203728.0
2017-11-07 13:00:00,36.5,36.74,36.42,36.74,297599.0,29.9667,30.1637,29.901,30.1637,297599.0
2017-11-07 13:30:00,36.75,36.9,36.7,36.8,145004.0,30.1719,30.2951,30.1309,30.213,145004.0
2017-11-07 14:00:00,36.8,36.83,36.68,36.75,193923.0,30.213,30.2376,30.1145,30.1719,193923.0
2017-11-07 14:30:00,36.75,36.88,36.75,36.8,226489.0,30.1719,30.2787,30.1719,30.213,226489.0
2017-11-07 15:00:00,36.79,36.82,36.61,36.69,264611.0,30.2048,30.2294,30.057,30.1227,264611.0
2017-11-07 15:30:00,36.69,36.95,36.68,36.91,770747.0,30.1227,30.3361,30.1145,30.3033,770747.0
2017-11-08 09:30:00,36.97,37.17,36.52,37.09,230025.0,30.3525,30.5167,29.9831,30.4511,230025.0
2017-11-08 10:00:00,37.1,37.43,37.1,37.37,246007.0,30.4593,30.7302,30.4593,30.6809,246007.0
2017-11-08 10:30:00,37.38,37.39,37.21,37.33,177067.0,30.6892,30.6974,30.5496,30.6481,177067.0
2017-11-08 11:00:00,37.34,37.5,37.31,37.47,159302.0,30.6563,30.7877,30.6317,30.763,159302.0
2017-11-08 11:30:00,37.48,37.76,37.46,37.72,155686.0,30.7713,31.0011,30.7548,30.9683,155686.0
2017-11-08 12:00:00,37.73,37.81,37.68,37.72,208762.0,30.9765,31.0422,30.9355,30.9683,208762.0
2017-11-08 12:30:00,37.72,37.77,37.61,37.63,137143.0,30.9683,31.0094,30.878,30.8944,137143.0
2017-11-08 13:00:00,37.64,37.65,37.49,37.63,110029.0,30.9026,30.9108,30.7795,30.8944,110029.0
2017-11-08 13:30:00,37.63,37.71,37.55,37.55,113772.0,30.8944,30.9601,30.8287,30.8287,113772.0
2017-11-08 14:00:00,37.56,37.66,37.53,37.62,123628.0,30.8369,30.919,30.8123,30.8862,123628.0
2017-11-08 14:30:00,37.63,37.64,37.54,37.63,135233.0,30.8944,30.9026,30.8205,30.8944,135233.0
2017-11-08 15:00:00,37.62,37.66,37.53,37.66,209595.0,30.8862,30.919,30.8123,30.919,209595.0
2017-11-08 15:30:00,37.65,37.86,37.64,37.78,776317.0,30.9108,31.0832,30.9026,31.0176,776317.0
2017-11-09 09:30:00,37.52,37.6,37.16,37.45,114993.0,30.8041,30.8698,30.5085,30.7466,114993.0
2017-11-09 10:00:00,37.45,37.95,37.45,37.93,106717.0,30.7466,31.1571,30.7466,31.1407,106717.0
2017-11-09 10:30:00,37.92,38.01,37.84,37.89,141639.0,31.1325,31.2064,31.0668,31.1079,141639.0
2017-11-09 11:00:00,37.88,37.9,37.61,37.61,109817.0,31.0997,31.1161,30.878,30.878,109817.0
2017-11-09 11:30:00,37.61,37.61,37.42,37.59,86890.0,30.878,30.878,30.722,30.8616,86890.0
2017-11-09 12:00:00,37.59,37.59,37.4,37.41,88114.0,30.8616,30.8616,30.7056,30.7138,88114.0
2017-11-09 12:30:00,37.4,37.53,37.2,37.26,244061.0,30.7056,30.8123,30.5414,30.5906,244061.0
2017-11-09 13:00:00,37.26,37.3,37.14,37.24,134591.0,30.5906,30.6235,30.4921,30.5742,134591.0
2017-11-09 13:30:00,37.25,37.3,37.1,37.11,115464.0,30.5824,30.6235,30.4593,30.4675,115464.0
2017-11-09 14:00:00,37.12,37.23,37.0,37.07,251088.0,30.4757,30.566,30.3772,30.4346,251088.0
2017-11-09 14:30:00,37.07,37.14,36.89,36.9,199176.0,30.4346,30.4921,30.2869,30.2951,199176.0
2017-11-09 15:00:00,36.9,37.04,36.77,37.02,368181.0,30.2951,30.41,30.1883,30.3936,368181.0
2017-11-09 15:30:00,37.03,37.22,36.99,37.15,503635.0,30.4018,30.5578,30.369,30.5003,503635.0
2017-11-10 09:30:00,37.26,37.92,37.15,37.44,737516.0,30.5906,31.1325,30.5003,30.7384,737516.0
2017-11-10 10:00:00,37.45,37.52,37.29,37.37,228671.0,30.7466,30.8041,30.6153,30.6809,228671.0
2017-11-10 10:30:00,37.39,37.39,37.22,37.26,123965.0,30.6974,30.6974,30.5578,30.5906,123965.0
2017-11-10 11:00:00,37.26,37.3,37.18,37.25,188647.0,30.5906,30.6235,30.525,30.5824,188647.0
2017-11-10 11:30:00,37.25,37.28,37.11,37.11,108697.0,30.5824,30.6071,30.4675,30.4675,108697.0
2017-11-10 12:00:00,37.11,37.17,37.0,37.16,81810.0,30.4675,30.5167,30.3772,30.5085,81810.0
2017-11-10 12:30:00,37.16,37.26,37.16,37.22,70370.0,30.5085,30.5906,30.5085,30.5578,70370.0
2017-11-10 13:00:00,37.22,37.31,37.19,37.29,85852.0,30.5578,30.6317,30.5332,30.6153,85852.0
2017-11-10 13:30:00,37.29,37.32,37.15,37.19,79439.0,30.6153,30.6399,30.5003,30.5332,79439.0
2017-11-10 14:00:00,37.21,37.29,37.18,37.27,78423.0,30.5496,30.6153,30.525,30.5988,78423.0
2017-11-10 14:30:00,37.27,37.34,37.22,37.25,154896.0,30.5988,30.6563,30.5578,30.5824,154896.0
2017-11-10 15:00:00,37.25,37.26,37.17,37.22,154426.0,30.5824,30.5906,30.5167,30.5578,154426.0
2017-11-10 15:30:00,37.23,37.35,37.19,37.3,489193.0,30.566,30.6645,30.5332,30.6235,489193.0
2017-11-13 09:30:00,36.96,37.46,36.83,37.46,184953.0,30.3443,30.7548,30.2376,30.7548,184953.0
2017-11-13 10:00:00,37.47,37.72,37.37,37.57,237685.0,30.763,30.9683,30.6809,30.8451,237685.0
2017-11-13 10:30:00,37.57,37.58,37.4,37.44,125717.0,30.8451,30.8534,30.7056,30.7384,125717.0
2017-11-13 11:00:00,37.43,37.43,37.16,37.23,140701.0,30.7302,30.7302,30.5085,30.566,140701.0
2017-11-13 11:30:00,37.23,37.28,37.12,37.27,186729.0,30.566,30.6071,30.4757,30.5988,186729.0
2017-11-13 12:00:00,37.28,37.3,37.18,37.18,101314.0,30.6071,30.6235,30.525,30.525,101314.0
2017-11-13 12:30:00,37.19,37.25,37.07,37.14,139201.0,30.5332,30.5824,30.4346,30.4921,139201.0
2017-11-13 13:00:00,37.14,37.17,37.05,37.16,71909.0,30.4921,30.5167,30.4182,30.5085,71909.0
2017-11-13 13:30:00,37.16,37.3,37.16,37.3,118269.0,30.5085,30.6235,30.5085,30.6235,118269.0
2017-11-13 14:00:00,37.3,37.34,37.24,37.29,98531.0,30.6235,30.6563,30.5742,30.6153,98531.0
2017-11-13 14:30:00,37.3,37.41,37.29,37.37,135980.0,30.6235,30.7138,30.6153,30.6809,135980.0
2017-11-13 15:00:00,37.38,37.52,37.34,37.45,201819.0,30.6892,30.8041,30.6563,30.7466,201819.0
2017-11-13 15:30:00,37.46,37.47,37.35,37.37,523370.0,30.7548,30.763,30.6645,30.6809,523370.0
2017-11-14 09:30:00,35.68,36.62,35.01,36.01,429231.0,29.5409,30.3191,28.9861,29.8141,429231.0
2017-11-14 10:00:00,36.01,36.1,35.91,35.98,273068.0,29.8141,29.8886,29.7313,29.7892,273068.0
2017-11-14 10:30:00,35.98,36.09,35.86,35.9,296779.0,29.7892,29.8803,29.6899,29.723,296779.0
2017-11-14 11:00:00,35.89,35.91,35.61,35.62,268944.0,29.7147,29.7313,29.4829,29.4912,268944.0
2017-11-14 11:30:00,35.62,36.03,35.62,35.94,158950.0,29.4912,29.8306,29.4912,29.7561,158950.0
2017-11-14 12:00:00,35.95,35.98,35.74,35.78,77435.0,29.7644,29.7892,29.5905,29.6237,77435.0
2017-11-14 12:30:00,35.77,35.86,35.68,35.75,68600.0,29.6154,29.6899,29.5409,29.5988,68600.0
2017-11-14 13:00:00,35.78,35.78,35.42,35.46,97496.0,29.6237,29.6237,29.3256,29.3587,97496.0
2017-11-14 13:30:00,35.44,35.47,35.37,35.4,161171.0,29.3422,29.367,29.2842,29.309,161171.0
2017-11-14 14:00:00,35.4,35.6,35.39,35.59,118674.0,29.309,29.4746,29.3008,29.4663,118674.0
2017-11-14 14:30:00,35.58,35.68,35.55,35.66,116993.0,29.4581,29.5409,29.4332,29.5243,116993.0
2017-11-14 15:00:00,35.65,35.72,35.64,35.64,160459.0,29.516,29.574,29.5077,29.5077,160459.0
2017-11-14 15:30:00,35.65,35.65,35.41,35.53,707859.0,29.516,29.516,29.3173,29.4167,707859.0
2017-11-15 09:30:00,35.11,35.5,34.61,34.9,511051.0,29.0689,29.3918,28.655,28.8951,511051.0
2017-11-15 10:00:00,34.88,35.04,34.73,34.89,273117.0,28.8785,29.011,28.7543,28.8868,273117.0
2017-11-15 10:30:00,34.91,35.23,34.84,35.22,193530.0,28.9033,29.1683,28.8454,29.16,193530.0
2017-11-15 11:00:00,35.24,35.33,35.14,35.24,250247.0,29.1766,29.2511,29.0938,29.1766,250247.0
2017-11-15 11:30:00,35.24,35.28,35.13,35.19,293242.0,29.1766,29.2097,29.0855,29.1352,293242.0
2017-11-15 12:00:00,35.18,35.21,35.1,35.18,93050.0,29.1269,29.1517,29.0607,29.1269,93050.0
2017-11-15 12:30:00,35.19,35.34,35.18,35.34,105291.0,29.1352,29.2594,29.1269,29.2594,105291.0
2017-11-15 13:00:00,35.35,35.37,35.15,35.19,117437.0,29.2676,29.2842,29.1021,29.1352,117437.0
2017-11-15 13:30:00,35.17,35.26,35.12,35.15,147574.0,29.1186,29.1931,29.0772,29.1021,147574.0
2017-11-15 14:00:00,35.15,35.31,35.13,35.25,127175.0,29.1021,29.2345,29.0855,29.1848,127175.0
2017-11-15 14:30:00,35.24,35.4,35.22,35.35,126001.0,29.1766,29.309,29.16,29.2676,126001.0
2017-11-15 15:00:00,35.34,35.36,35.24,35.3,218713.0,29.2594,29.2759,29.1766,29.2262,218713.0
2017-11-15 15:30:00,35.3,35.35,35.17,35.32,587355.0,29.2262,29.2676,29.1186,29.2428,587355.0
2017-11-16 09:30:00,35.35,35.81,35.3,35.81,215535.0,29.2676,29.6485,29.2262,29.6485,215535.0
2017-11-16 10:00:00,35.8,36.16,35.8,36.16,155422.0,29.6402,29.9383,29.6402,29.9383,155422.0
2017-11-16 10:30:00,36.16,36.24,36.02,36.03,147234.0,29.9383,30.0045,29.8224,29.8306,147234.0
2017-11-16 11:00:00,36.04,36.19,36.04,36.1,96139.0,29.8389,29.9631,29.8389,29.8886,96139.0
2017-11-16 11:30:00,36.09,36.33,36.05,36.33,128427.0,29.8803,30.079,29.8472,30.079,128427.0
2017-11-16 12:00:00,36.33,36.54,36.32,36.48,155064.0,30.079,30.2529,30.0707,30.2032,155064.0
2017-11-16 12:30:00,36.49,36.71,36.45,36.67,145551.0,30.2115,30.3936,30.1784,30.3605,145551.0
2017-11-16 13:00:00,36.66,36.71,36.54,36.65,147087.0,30.3522,30.3936,30.2529,30.344,147087.0
2017-11-16 13:30:00,36.65,36.76,36.59,36.66,150593.0,30.344,30.435,30.2943,30.3522,150593.0
2017-11-16 14:00:00,36.68,36.83,36.62,36.63,370078.0,30.3688,30.493,30.3191,30.3274,370078.0
2017-11-16 14:30:00,36.61,36.63,36.44,36.55,173879.0,30.3108,30.3274,30.1701,30.2612,173879.0
2017-11-16 15:00:00,36.54,36.55,36.31,36.33,193764.0,30.2529,30.2612,30.0625,30.079,193764.0
2017-11-16 15:30:00,36.34,36.34,36.13,36.17,692538.0,30.0873,30.0873,29.9134,29.9466,692538.0
2017-11-17 09:30:00,35.89,36.04,35.65,35.68,301384.0,29.7147,29.8389,29.516,29.5409,301384.0
2017-11-17 10:00:00,35.68,35.79,35.45,35.61,237625.0,29.5409,29.6319,29.3504,29.4829,237625.0
2017-11-17 10:30:00,35.61,35.77,35.52,35.74,291658.0,29.4829,29.6154,29.4084,29.5905,291658.0
2017-11-17 11:00:00,35.74,35.77,35.58,35.59,245859.0,29.5905,29.6154,29.4581,29.4663,245859.0
2017-11-17 11:30:00,35.6,35.62,35.42,35.47,272328.0,29.4746,29.4912,29.3256,29.367,272328.0
2017-11-17 12:00:00,35.48,35.6,35.45,35.46,191417.0,29.3753,29.4746,29.3504,29.3587,191417.0
2017-11-17 12:30:00,35.46,35.51,35.41,35.44,149552.0,29.3587,29.4001,29.3173,29.3422,149552.0
2017-11-17 13:00:00,35.44,35.48,35.39,35.4,114692.0,29.3422,29.3753,29.3008,29.309,114692.0
2017-11-17 13:30:00,35.39,35.51,35.36,35.43,196405.0,29.3008,29.4001,29.2759,29.3339,196405.0
2017-11-17 14:00:00,35.44,35.48,35.25,35.34,253111.0,29.3422,29.3753,29.1848,29.2594,253111.0
2017-11-17 14:30:00,35.34,35.39,35.32,35.36,214136.0,29.2594,29.3008,29.2428,29.2759,214136.0
2017-11-17 15:00:00,35.37,35.54,35.32,35.47,255604.0,29.2842,29.425,29.2428,29.367,255604.0
2017-11-17 15:30:00,35.47,35.52,35.42,35.47,870250.0,29.367,29.4084,29.3256,29.367,870250.0
2017-11-20 09:30:00,35.34,35.61,35.03,35.35,455577.0,29.2594,29.4829,29.0027,29.2676,455577.0
2017-11-20 10:00:00,35.36,35.44,35.26,35.29,132405.0,29.2759,29.3422,29.1931,29.218,132405.0
2017-11-20 10:30:00,35.31,35.64,35.25,35.61,174893.0,29.2345,29.5077,29.1848,29.4829,174893.0
2017-11-20 11:00:00,35.6,35.75,35.59,35.67,105847.0,29.4746,29.5988,29.4663,29.5326,105847.0
2017-11-20 11:30:00,35.66,35.7,35.56,35.63,66427.0,29.5243,29.5574,29.4415,29.4995,66427.0
2017-11-20 12:00:00,35.63,35.73,35.58,35.64,46655.0,29.4995,29.5823,29.4581,29.5077,46655.0
2017-11-20 12:30:00,35.65,35.69,35.61,35.62,43253.0,29.516,29.5491,29.4829,29.4912,43253.0
2017-11-20 13:00:00,35.63,35.65,35.56,35.64,45427.0,29.4995,29.516,29.4415,29.5077,45427.0
2017-11-20 13:30:00,35.66,35.74,35.61,35.71,52361.0,29.5243,29.5905,29.4829,29.5657,52361.0
2017-11-20 14:00:00,35.71,35.86,35.7,35.81,109887.0,29.5657,29.6899,29.5574,29.6485,109887.0
2017-11-20 14:30:00,35.82,35.84,35.7,35.72,82111.0,29.6568,29.6733,29.5574,29.574,82111.0
2017-11-20 15:00:00,35.73,35.75,35.65,35.7,124525.0,29.5823,29.5988,29.516,29.5574,124525.0
2017-11-20 15:30:00,35.7,35.84,35.69,35.79,371403.0,29.5574,29.6733,29.5491,29.6319,371403.0
2017-11-21 09:30:00,35.96,36.55,35.96,36.3,131197.0,29.7727,30.2612,29.7727,30.0542,131197.0
2017-11-21 10:00:00,36.3,36.58,36.24,36.58,135001.0,30.0542,30.286,30.0045,30.286,135001.0
2017-11-21 10:30:00,36.58,36.73,36.57,36.71,139068.0,30.286,30.4102,30.2777,30.3936,139068.0
2017-11-21 11:00:00,36.72,36.89,36.58,36.82,220593.0,30.4019,30.5427,30.286,30.4847,220593.0
2017-11-21 11:30:00,36.81,36.82,36.7,36.74,100831.0,30.4764,30.4847,30.3854,30.4185,100831.0
2017-11-21 12:00:00,36.75,36.78,36.54,36.57,121936.0,30.4268,30.4516,30.2529,30.2777,121936.0
2017-11-21 12:30:00,36.58,36.64,36.54,36.61,62582.0,30.286,30.3357,30.2529,30.3108,62582.0
2017-11-21 13:00:00,36.61,36.71,36.5,36.55,211510.0,30.3108,30.3936,30.2198,30.2612,211510.0
2017-11-21 13:30:00,36.55,36.61,36.46,36.54,141654.0,30.2612,30.3108,30.1867,30.2529,141654.0
2017-11-21 14:00:00,36.52,36.61,36.46,36.54,185703.0,30.2363,30.3108,30.1867,30.2529,185703.0
2017-11-21 14:30:00,36.54,36.62,36.5,36.62,95289.0,30.2529,30.3191,30.2198,30.3191,95289.0
2017-11-21 15:00:00,36.63,36.63,36.45,36.45,169517.0,30.3274,30.3274,30.1784,30.1784,169517.0
2017-11-21 15:30:00,36.45,36.48,36.42,36.45,431636.0,30.1784,30.2032,30.1535,30.1784,431636.0
2017-11-22 09:30:00,36.69,36.8,36.47,36.6,136915.0,30.3771,30.4682,30.1949,30.3026,136915.0
2017-11-22 10:00:00,36.59,36.62,36.34,36.48,134719.0,30.2943,30.3191,30.0873,30.2032,134719.0
2017-11-22 10:30:00,36.46,36.52,36.34,36.39,126903.0,30.1867,30.2363,30.0873,30.1287,126903.0
2017-11-22 11:00:00,36.39,36.49,36.32,36.49,83918.0,30.1287,30.2115,30.0707,30.2115,83918.0
2017-11-22 11:30:00,36.49,36.56,36.39,36.52,119045.0,30.2115,30.2694,30.1287,30.2363,119045.0
2017-11-22 12:00:00,36.52,36.52,36.38,36.38,80818.0,30.2363,30.2363,30.1204,30.1204,80818.0
2017-11-22 12:30:00,36.4,36.45,36.37,36.41,61297.0,30.137,30.1784,30.1121,30.1453,61297.0
2017-11-22 13:00:00,36.41,36.53,36.41,36.5,70895.0,30.1453,30.2446,30.1453,30.2198,70895.0
2017-11-22 13:30:00,36.51,36.55,36.23,36.28,143366.0,30.2281,30.2612,29.9962,30.0376,143366.0
2017-11-22 14:00:00,36.29,36.35,36.27,36.34,68364.0,30.0459,30.0956,30.0293,30.0873,68364.0
2017-11-22 14:30:00,36.35,36.36,36.28,36.29,90469.0,30.0956,30.1039,30.0376,30.0459,90469.0
2017-11-22 15:00:00,36.3,36.33,36.17,36.24,150538.0,30.0542,30.079,29.9466,30.0045,150538.0
2017-11-22 15:30:00,36.23,36.33,36.2,36.31,338380.0,29.9962,30.079,29.9714,30.0625,338380.0
2017-11-24 09:30:00,35.82,36.32,35.39,36.27,239400.0,29.6568,30.0707,29.3008,30.0293,239400.0
2017-11-24 10:00:00,36.24,36.3,36.04,36.17,87605.0,30.0045,30.0542,29.8389,29.9466,87605.0
2017-11-24 10:30:00,36.17,36.22,36.01,36.12,122911.0,29.9466,29.9879,29.8141,29.9052,122911.0
2017-11-24 11:00:00,36.12,36.13,35.92,35.92,111265.0,29.9052,29.9134,29.7396,29.7396,111265.0
2017-11-24 11:30:00,35.91,36.05,35.91,36.05,125930.0,29.7313,29.8472,29.7313,29.8472,125930.0
2017-11-24 12:00:00,36.05,36.08,35.98,36.05,123251.0,29.8472,29.872,29.7892,29.8472,123251.0
2017-11-24 12:30:00,36.04,36.05,35.93,35.95,351912.0,29.8389,29.8472,29.7478,29.7644,351912.0
2017-11-27 09:30:00,36.05,36.21,35.84,36.19,113088.0,29.8472,29.9797,29.6733,29.9631,113088.0
2017-11-27 10:00:00,36.19,36.41,36.04,36.36,137977.0,29.9631,30.1453,29.8389,30.1039,137977.0
2017-11-27 10:30:00,36.37,36.41,35.96,36.02,165123.0,30.1121,30.1453,29.7727,29.8224,165123.0
2017-11-27 11:00:00,36.02,36.06,35.92,35.98,116927.0,29.8224,29.8555,29.7396,29.7892,116927.0
2017-11-27 11:30:00,35.98,36.0,35.85,35.93,165356.0,29.7892,29.8058,29.6816,29.7478,165356.0
2017-11-27 12:00:00,35.93,36.03,35.91,35.92,68475.0,29.7478,29.8306,29.7313,29.7396,68475.0
2017-11-27 12:30:00,35.92,35.99,35.89,35.98,65613.0,29.7396,29.7975,29.7147,29.7892,65613.0
2017-11-27 13:00:00,35.99,36.14,35.97,36.11,68768.0,29.7975,29.9217,29.781,29.8969,68768.0
2017-11-27 13:30:00,36.1,36.14,36.01,36.02,71547.0,29.8886,29.9217,29.8141,29.8224,71547.0
2017-11-27 14:00:00,36.02,36.1,35.99,36.06,79113.0,29.8224,29.8886,29.7975,29.8555,79113.0
2017-11-27 14:30:00,36.07,36.11,36.04,36.08,77907.0,29.8638,29.8969,29.8389,29.872,77907.0
2017-11-27 15:00:00,36.07,36.11,36.05,36.09,111133.0,29.8638,29.8969,29.8472,29.8803,111133.0
2017-11-27 15:30:00,36.09,36.1,35.86,35.92,720771.0,29.8803,29.8886,29.6899,29.7396,720771.0
2017-11-28 09:30:00,35.81,36.18,35.72,36.09,114465.0,29.6485,29.9548,29.574,29.8803,114465.0
2017-11-28 10:00:00,36.09,36.21,36.01,36.1,154897.0,29.8803,29.9797,29.8141,29.8886,154897.0
2017-11-28 10:30:00,36.1,36.22,36.09,36.15,155359.0,29.8886,29.9879,29.8803,29.93,155359.0
2017-11-28 11:00:00,36.15,36.19,36.05,36.09,198404.0,29.93,29.9631,29.8472,29.8803,198404.0
2017-11-28 11:30:00,36.09,36.14,35.99,36.09,142196.0,29.8803,29.9217,29.7975,29.8803,142196.0
2017-11-28 12:00:00,36.09,36.19,36.06,36.15,90212.0,29.8803,29.9631,29.8555,29.93,90212.0
2017-11-28 12:30:00,36.14,36.24,36.14,36.18,86174.0,29.9217,30.0045,29.9217,29.9548,86174.0
2017-11-28 13:00:00,36.18,36.29,36.1,36.21,76767.0,29.9548,30.0459,29.8886,29.9797,76767.0
2017-11-28 13:30:00,36.2,36.22,36.09,36.12,86601.0,29.9714,29.9879,29.8803,29.9052,86601.0
2017-11-28 14:00:00,36.11,36.18,36.09,36.13,185704.0,29.8969,29.9548,29.8803,29.9134,185704.0
2017-11-28 14:30:00,36.13,36.33,36.12,36.32,100077.0,29.9134,30.079,29.9052,30.0707,100077.0
2017-11-28 15:00:00,36.31,36.54,36.3,36.51,280631.0,30.0625,30.2529,30.0542,30.2281,280631.0
2017-11-28 15:30:00,36.51,36.54,36.35,36.46,524839.0,30.2281,30.2529,30.0956,30.1867,524839.0
2017-11-29 09:30:00,36.57,36.87,36.36,36.87,129971.0,30.2777,30.5261,30.1039,30.5261,129971.0
2017-11-29 10:00:00,36.89,37.03,36.71,36.78,147656.0,30.5427,30.6586,30.3936,30.4516,147656.0
2017-11-29 10:30:00,36.8,36.87,36.67,36.72,257658.0,30.4682,30.5261,30.3605,30.4019,257658.0
2017-11-29 11:00:00,36.72,36.75,36.37,36.47,243598.0,30.4019,30.4268,30.1121,30.1949,243598.0
2017-11-29 11:30:00,36.48,36.52,36.29,36.34,192121.0,30.2032,30.2363,30.0459,30.0873,192121.0
2017-11-29 12:00:00,36.34,36.49,36.28,36.38,99826.0,30.0873,30.2115,30.0376,30.1204,99826.0
2017-11-29 12:30:00,36.4,36.49,36.38,36.46,88540.0,30.137,30.2115,30.1204,30.1867,88540.0
2017-11-29 13:00:00,36.47,36.51,36.43,36.48,74973.0,30.1949,30.2281,30.1618,30.2032,74973.0
2017-11-29 13:30:00,36.49,36.56,36.45,36.53,154015.0,30.2115,30.2694,30.1784,30.2446,154015.0
2017-11-29 14:00:00,36.53,36.8,36.52,36.8,142901.0,30.2446,30.4682,30.2363,30.4682,142901.0
2017-11-29 14:30:00,36.8,36.8,36.73,36.77,76446.0,30.4682,30.4682,30.4102,30.4433,76446.0
2017-11-29 15:00:00,36.77,36.87,36.75,36.83,198917.0,30.4433,30.5261,30.4268,30.493,198917.0
2017-11-29 15:30:00,36.83,36.91,36.81,36.86,374951.0,30.493,30.5592,30.4764,30.5178,374951.0
2017-11-30 09:30:00,36.77,37.31,36.77,37.26,159436.0,30.4433,30.8904,30.4433,30.849,159436.0
2017-11-30 10:00:00,37.26,37.6,37.2,37.6,150018.0,30.849,31.1305,30.7993,31.1305,150018.0
2017-11-30 10:30:00,37.6,37.6,37.02,37.19,154044.0,31.1305,31.1305,30.6503,30.791,154044.0
2017-11-30 11:00:00,37.2,37.39,37.15,37.37,126889.0,30.7993,30.9566,30.7579,30.9401,126889.0
2017-11-30 11:30:00,37.36,37.48,37.32,37.46,132139.0,30.9318,31.0312,30.8987,31.0146,132139.0
2017-11-30 12:00:00,37.47,37.61,37.42,37.6,111168.0,31.0229,31.1388,30.9815,31.1305,111168.0
2017-11-30 12:30:00,37.59,37.64,37.52,37.52,87118.0,31.1222,31.1636,31.0643,31.0643,87118.0
2017-11-30 13:00:00,37.52,37.55,37.45,37.5,90645.0,31.0643,31.0891,31.0063,31.0477,90645.0
2017-11-30 13:30:00,37.49,37.51,37.35,37.51,75382.0,31.0394,31.056,30.9235,31.056,75382.0
2017-11-30 14:00:00,37.5,37.6,37.45,37.6,102458.0,31.0477,31.1305,31.0063,31.1305,102458.0
2017-11-30 14:30:00,37.59,37.6,37.46,37.5,141586.0,31.1222,31.1305,31.0146,31.0477,141586.0
2017-11-30 15:00:00,37.5,37.53,37.38,37.48,145426.0,31.0477,31.0725,30.9484,31.0312,145426.0
2017-11-30 15:30:00,37.48,37.51,37.34,37.46,474012.0,31.0312,31.056,30.9152,31.0146,474012.0
2017-12-01 09:30:00,37.59,37.81,37.31,37.32,258930.0,31.1222,31.3044,30.8904,30.8987,258930.0
2017-12-01 10:00:00,37.33,37.66,37.24,37.64,192483.0,30.907,31.1802,30.8324,31.1636,192483.0
2017-12-01 10:30:00,37.64,37.85,37.5,37.64,169374.0,31.1636,31.3375,31.0477,31.1636,169374.0
2017-12-01 11:00:00,37.65,37.67,37.1,37.18,196045.0,31.1719,31.1885,30.7165,30.7828,196045.0
2017-12-01 11:30:00,37.15,37.35,36.76,37.28,206294.0,30.7579,30.9235,30.435,30.8656,206294.0
2017-12-01 12:00:00,37.27,37.6,37.21,37.5,125486.0,30.8573,31.1305,30.8076,31.0477,125486.0
2017-12-01 12:30:00,37.52,37.61,37.39,37.56,135280.0,31.0643,31.1388,30.9566,31.0974,135280.0
2017-12-01 13:00:00,37.55,37.62,37.47,37.56,81576.0,31.0891,31.1471,31.0229,31.0974,81576.0
2017-12-01 13:30:00,37.6,37.65,37.49,37.58,121912.0,31.1305,31.1719,31.0394,31.1139,121912.0
2017-12-01 14:00:00,37.57,37.62,37.55,37.6,148003.0,31.1057,31.1471,31.0891,31.1305,148003.0
2017-12-01 14:30:00,37.59,37.6,37.44,37.49,84640.0,31.1222,31.1305,30.998,31.0394,84640.0
2017-12-01 15:00:00,37.49,37.55,37.43,37.53,109635.0,31.0394,31.0891,30.9898,31.0725,109635.0
2017-12-01 15:30:00,37.52,37.61,37.51,37.6,417805.0,31.0643,31.1388,31.056,31.1305,417805.0
2017-12-04 09:30:00,37.95,38.64,37.89,38.26,368620.0,31.4203,31.9916,31.3706,31.6769,368620.0
2017-12-04 10:00:00,38.23,38.69,37.51,37.51,465754.0,31.6521,32.033,31.056,31.056,465754.0
2017-12-04 10:30:00,37.51,37.65,37.14,37.31,302603.0,31.056,31.1719,30.7497,30.8904,302603.0
2017-12-04 11:00:00,37.31,37.56,37.18,37.52,242974.0,30.8904,31.0974,30.7828,31.0643,242974.0
2017-12-04 11:30:00,37.53,37.63,37.46,37.58,135506.0,31.0725,31.1553,31.0146,31.1139,135506.0
2017-12-04 12:00:00,37.57,37.6,37.44,37.45,118936.0,31.1057,31.1305,30.998,31.0063,118936.0
2017-12-04 12:30:00,37.45,37.53,37.39,37.4,133000.0,31.0063,31.0725,30.9566,30.9649,133000.0
2017-12-04 13:00:00,37.39,37.45,37.15,37.2,155836.0,30.9566,31.0063,30.7579,30.7993,155836.0
2017-12-04 13:30:00,37.18,37.38,37.18,37.38,211539.0,30.7828,30.9484,30.7828,30.9484,211539.0
2017-12-04 14:00:00,37.36,37.36,37.14,37.23,121891.0,30.9318,30.9318,30.7497,30.8242,121891.0
2017-12-04 14:30:00,37.23,37.23,36.9,36.99,198238.0,30.8242,30.8242,30.5509,30.6255,198238.0
2017-12-04 15:00:00,36.98,37.06,36.92,36.99,218242.0,30.6172,30.6834,30.5675,30.6255,218242.0
2017-12-04 15:30:00,36.98,37.0,36.84,36.91,496228.0,30.6172,30.6337,30.5013,30.5592,496228.0
2017-12-05 09:30:00,36.82,37.32,36.71,37.32,194274.0,30.4847,30.8987,30.3936,30.8987,194274.0
2017-12-05 10:00:00,37.32,37.84,37.31,37.58,212106.0,30.8987,31.3292,30.8904,31.1139,212106.0
2017-12-05 10:30:00,37.58,37.9,37.48,37.88,127121.0,31.1139,31.3789,31.0312,31.3623,127121.0
2017-12-05 11:00:00,37.88,37.97,37.67,37.82,99660.0,31.3623,31.4368,31.1885,31.3127,99660.0
2017-12-05 11:30:00,37.84,37.87,37.53,37.58,129214.0,31.3292,31.354,31.0725,31.1139,129214.0
2017-12-05 12:00:00,37.57,37.64,37.48,37.64,96476.0,31.1057,31.1636,31.0312,31.1636,96476.0
2017-12-05 12:30:00,37.64,37.67,37.32,37.32,136186.0,31.1636,31.1885,30.8987,30.8987,136186.0
2017-12-05 13:00:00,37.33,37.48,37.32,37.46,83645.0,30.907,31.0312,30.8987,31.0146,83645.0
2017-12-05 13:30:00,37.46,37.51,37.38,37.45,97439.0,31.0146,31.056,30.9484,31.0063,97439.0
2017-12-05 14:00:00,37.46,37.5,37.35,37.42,134459.0,31.0146,31.0477,30.9235,30.9815,134459.0
2017-12-05 14:30:00,37.42,37.42,37.36,37.41,120887.0,30.9815,30.9815,30.9318,30.9732,120887.0
2017-12-05 15:00:00,37.42,37.56,37.38,37.55,140295.0,30.9815,31.0974,30.9484,31.0891,140295.0
2017-12-05 15:30:00,37.54,37.55,37.36,37.36,478806.0,31.0808,31.0891,30.9318,30.9318,478806.0
2017-12-06 09:30:00,37.02,37.24,36.94,37.09,173763.0,30.6503,30.8324,30.5841,30.7083,173763.0
2017-12-06 10:00:00,37.09,37.18,36.86,36.99,190279.0,30.7083,30.7828,30.5178,30.6255,190279.0
2017-12-06 10:30:00,37.01,37.14,36.87,37.04,140988.0,30.642,30.7497,30.5261,30.6669,140988.0
2017-12-06 11:00:00,37.04,37.15,37.04,37.09,146592.0,30.6669,30.7579,30.6669,30.7083,146592.0
2017-12-06 11:30:00,37.09,37.11,36.87,36.93,118279.0,30.7083,30.7248,30.5261,30.5758,118279.0
2017-12-06 12:00:00,36.91,37.01,36.67,36.77,113773.0,30.5592,30.642,30.3605,30.4433,113773.0
2017-12-06 12:30:00,36.79,36.9,36.78,36.85,62397.0,30.4599,30.5509,30.4516,30.5096,62397.0
2017-12-06 13:00:00,36.84,36.88,36.71,36.72,97054.0,30.5013,30.5344,30.3936,30.4019,97054.0
2017-12-06 13:30:00,36.73,36.97,36.72,36.88,114439.0,30.4102,30.6089,30.4019,30.5344,114439.0
2017-12-06 14:00:00,36.88,36.95,36.81,36.82,109000.0,30.5344,30.5923,30.4764,30.4847,109000.0
2017-12-06 14:30:00,36.82,36.89,36.55,36.63,152158.0,30.4847,30.5427,30.2612,30.3274,152158.0
2017-12-06 15:00:00,36.65,36.78,36.63,36.7,184347.0,30.344,30.4516,30.3274,30.3854,184347.0
2017-12-06 15:30:00,36.7,36.7,36.52,36.55,523170.0,30.3854,30.3854,30.2363,30.2612,523170.0
2017-12-07 09:30:00,36.58,37.28,36.51,37.16,163439.0,30.286,30.8656,30.2281,30.7662,163439.0
2017-12-07 10:00:00,37.21,37.28,37.02,37.18,68126.0,30.8076,30.8656,30.6503,30.7828,68126.0
2017-12-07 10:30:00,37.17,37.3,37.14,37.24,68334.0,30.7745,30.8821,30.7497,30.8324,68334.0
2017-12-07 11:00:00,37.27,37.65,37.15,37.54,86298.0,30.8573,31.1719,30.7579,31.0808,86298.0
2017-12-07 11:30:00,37.57,37.67,37.46,37.47,80071.0,31.1057,31.1885,31.0146,31.0229,80071.0
2017-12-07 12:00:00,37.48,37.54,37.35,37.47,72592.0,31.0312,31.0808,30.9235,31.0229,72592.0
2017-12-07 12:30:00,37.49,37.69,37.48,37.66,59291.0,31.0394,31.205,31.0312,31.1802,59291.0
2017-12-07 13:00:00,37.66,37.71,37.57,37.71,52841.0,31.1802,31.2216,31.1057,31.2216,52841.0
2017-12-07 13:30:00,37.69,37.89,37.61,37.88,112981.0,31.205,31.3706,31.1388,31.3623,112981.0
2017-12-07 14:00:00,37.89,37.92,37.76,37.91,142887.0,31.3706,31.3954,31.263,31.3872,142887.0
2017-12-07 14:30:00,37.91,38.13,37.9,38.11,205505.0,31.3872,31.5693,31.3789,31.5528,205505.0
2017-12-07 15:00:00,38.11,38.21,37.97,38.21,234203.0,31.5528,31.6355,31.4368,31.6355,234203.0
2017-12-07 15:30:00,38.19,38.3,38.12,38.22,521619.0,31.619,31.7101,31.561,31.6438,521619.0
2017-12-08 09:30:00,38.41,39.43,38.4,39.26,337326.0,31.8011,32.6456,31.7929,32.5049,337326.0
2017-12-08 10:00:00,39.3,39.36,39.04,39.35,306117.0,32.538,32.5877,32.3227,32.5794,306117.0
2017-12-08 10:30:00,39.36,39.48,39.22,39.23,180855.0,32.5877,32.687,32.4718,32.48,180855.0
2017-12-08 11:00:00,39.23,39.44,39.21,39.22,198886.0,32.48,32.6539,32.4635,32.4718,198886.0
2017-12-08 11:30:00,39.23,39.5,39.13,39.48,261553.0,32.48,32.7036,32.3973,32.687,261553.0
2017-12-08 12:00:00,39.49,39.54,39.4,39.45,195651.0,32.6953,32.7367,32.6208,32.6622,195651.0
2017-12-08 12:30:00,39.45,39.66,39.45,39.54,160190.0,32.6622,32.8361,32.6622,32.7367,160190.0
2017-12-08 13:00:00,39.55,39.68,39.48,39.49,185848.0,32.745,32.8526,32.687,32.6953,185848.0
2017-12-08 13:30:00,39.48,39.49,39.33,39.37,174731.0,32.687,32.6953,32.5628,32.596,174731.0
2017-12-08 14:00:00,39.37,39.42,39.11,39.15,235008.0,32.596,32.6374,32.3807,32.4138,235008.0
2017-12-08 14:30:00,39.15,39.17,39.06,39.16,158637.0,32.4138,32.4304,32.3393,32.4221,158637.0
2017-12-08 15:00:00,39.15,39.4,39.15,39.37,192861.0,32.4138,32.6208,32.4138,32.596,192861.0
2017-12-08 15:30:00,39.36,39.36,39.18,39.27,579605.0,32.5877,32.5877,32.4386,32.5132,579605.0
2017-12-11 09:30:00,39.25,39.64,39.17,39.42,226704.0,32.4966,32.8195,32.4304,32.6374,226704.0
2017-12-11 10:00:00,39.42,39.5,39.36,39.44,143182.0,32.6374,32.7036,32.5877,32.6539,143182.0
2017-12-11 10:30:00,39.43,39.46,39.22,39.28,146891.0,32.6456,32.6705,32.4718,32.5214,146891.0
2017-12-11 11:00:00,39.28,39.29,39.17,39.27,155356.0,32.5214,32.5297,32.4304,32.5132,155356.0
2017-12-11 11:30:00,39.27,39.28,39.1,39.16,98081.0,32.5132,32.5214,32.3724,32.4221,98081.0
2017-12-11 12:00:00,39.17,39.33,39.15,39.2,178379.0,32.4304,32.5628,32.4138,32.4552,178379.0
2017-12-11 12:30:00,39.21,39.26,39.17,39.24,53576.0,32.4635,32.5049,32.4304,32.4883,53576.0
2017-12-11 13:00:00,39.23,39.35,39.23,39.34,34991.0,32.48,32.5794,32.48,32.5711,34991.0
2017-12-11 13:30:00,39.34,39.45,39.27,39.43,68645.0,32.5711,32.6622,32.5132,32.6456,68645.0
2017-12-11 14:00:00,39.42,39.5,39.35,39.5,81492.0,32.6374,32.7036,32.5794,32.7036,81492.0
2017-12-11 14:30:00,39.47,39.51,39.36,39.41,90260.0,32.6788,32.7119,32.5877,32.6291,90260.0
2017-12-11 15:00:00,39.4,39.46,39.35,39.38,95520.0,32.6208,32.6705,32.5794,32.6042,95520.0
2017-12-11 15:30:00,39.37,39.46,39.36,39.39,364326.0,32.596,32.6705,32.5877,32.6125,364326.0
2017-12-12 09:30:00,39.28,41.15,39.2,40.97,974905.0,32.5214,34.0697,32.4552,33.9207,974905.0
2017-12-12 10:00:00,40.98,41.1,40.64,40.88,484966.0,33.9289,34.0283,33.6474,33.8461,484966.0
2017-12-12 10:30:00,40.86,41.45,40.86,41.18,802087.0,33.8296,34.3181,33.8296,34.0945,802087.0
2017-12-12 11:00:00,41.19,41.6,41.11,41.47,753218.0,34.1028,34.4423,34.0366,34.3346,753218.0
2017-12-12 11:30:00,41.46,41.56,41.05,41.4,265927.0,34.3263,34.4091,33.9869,34.2767,265927.0
2017-12-12 12:00:00,41.4,41.47,41.07,41.17,277240.0,34.2767,34.3346,34.0035,34.0862,277240.0
2017-12-12 12:30:00,41.18,41.66,41.11,41.62,273852.0,34.0945,34.4919,34.0366,34.4588,273852.0
2017-12-12 13:00:00,41.62,41.8,41.08,41.13,364147.0,34.4588,34.6078,34.0117,34.0531,364147.0
2017-12-12 13:30:00,41.15,41.15,40.75,40.8,335916.0,34.0697,34.0697,33.7385,33.7799,335916.0
2017-12-12 14:00:00,40.84,40.86,40.56,40.6,400238.0,33.813,33.8296,33.5812,33.6143,400238.0
2017-12-12 14:30:00,40.62,40.95,40.5,40.86,347063.0,33.6309,33.9041,33.5315,33.8296,347063.0
2017-12-12 15:00:00,40.9,40.92,40.65,40.69,306594.0,33.8627,33.8793,33.6557,33.6888,306594.0
2017-12-12 15:30:00,40.7,40.76,40.48,40.6,866440.0,33.6971,33.7468,33.515,33.6143,866440.0
2017-12-13 09:30:00,40.77,41.33,40.6,41.33,200161.0,33.7551,34.2187,33.6143,34.2187,200161.0
2017-12-13 10:00:00,41.29,41.33,40.86,41.1,327923.0,34.1856,34.2187,33.8296,34.0283,327923.0
2017-12-13 10:30:00,41.1,41.2,40.94,41.09,256077.0,34.0283,34.1111,33.8958,34.02,256077.0
2017-12-13 11:00:00,41.09,41.12,40.78,40.79,226848.0,34.02,34.0448,33.7634,33.7716,226848.0
2017-12-13 11:30:00,40.8,40.91,40.7,40.88,106756.0,33.7799,33.871,33.6971,33.8461,106756.0
2017-12-13 12:00:00,40.87,40.92,40.81,40.89,58276.0,33.8379,33.8793,33.7882,33.8544,58276.0
2017-12-13 12:30:00,40.9,40.9,40.79,40.9,64169.0,33.8627,33.8627,33.7716,33.8627,64169.0
2017-12-13 13:00:00,40.89,40.92,40.81,40.86,104754.0,33.8544,33.8793,33.7882,33.8296,104754.0
2017-12-13 13:30:00,40.86,41.35,40.86,41.11,159343.0,33.8296,34.2353,33.8296,34.0366,159343.0
2017-12-13 14:00:00,41.12,41.35,41.01,41.11,163335.0,34.0448,34.2353,33.9538,34.0366,163335.0
2017-12-13 14:30:00,41.11,41.2,41.07,41.15,219593.0,34.0366,34.1111,34.0035,34.0697,219593.0
2017-12-13 15:00:00,41.17,41.31,41.12,41.31,185875.0,34.0862,34.2022,34.0448,34.2022,185875.0
2017-12-13 15:30:00,41.3,41.41,41.2,41.26,490233.0,34.1939,34.285,34.1111,34.1608,490233.0
2017-12-14 09:30:00,41.07,41.47,41.03,41.06,154282.0,34.0035,34.3346,33.9703,33.9952,154282.0
2017-12-14 10:00:00,41.11,41.17,40.96,41.09,161193.0,34.0366,34.0862,33.9124,34.02,161193.0
2017-12-14 10:30:00,41.09,41.17,41.05,41.06,144393.0,34.02,34.0862,33.9869,33.9952,144393.0
2017-12-14 11:00:00,41.06,41.31,41.02,41.24,146358.0,33.9952,34.2022,33.9621,34.1442,146358.0
2017-12-14 11:30:00,41.24,41.41,41.11,41.28,743742.0,34.1442,34.285,34.0366,34.1773,743742.0
2017-12-14 12:00:00,41.27,41.28,41.09,41.09,118801.0,34.169,34.1773,34.02,34.02,118801.0
2017-12-14 12:30:00,41.07,41.13,41.0,41.02,70298.0,34.0035,34.0531,33.9455,33.9621,70298.0
2017-12-14 13:00:00,41.02,41.11,40.92,41.1,85963.0,33.9621,34.0366,33.8793,34.0283,85963.0
2017-12-14 13:30:00,41.1,41.15,41.0,41.0,77313.0,34.0283,34.0697,33.9455,33.9455,77313.0
2017-12-14 14:00:00,41.0,41.19,40.95,40.97,123415.0,33.9455,34.1028,33.9041,33.9207,123415.0
2017-12-14 14:30:00,40.97,41.27,40.96,41.27,116496.0,33.9207,34.169,33.9124,34.169,116496.0
2017-12-14 15:00:00,41.25,41.25,40.96,40.99,164435.0,34.1525,34.1525,33.9124,33.9372,164435.0
2017-12-14 15:30:00,40.99,41.07,40.92,41.02,656049.0,33.9372,34.0035,33.8793,33.9621,656049.0
2017-12-15 09:30:00,40.94,40.97,39.95,40.54,904139.0,33.8958,33.9207,33.0762,33.5646,904139.0
2017-12-15 10:00:00,40.52,40.69,40.2,40.5,188121.0,33.5481,33.6888,33.2831,33.5315,188121.0
2017-12-15 10:30:00,40.48,40.72,40.42,40.65,165684.0,33.515,33.7137,33.4653,33.6557,165684.0
2017-12-15 11:00:00,40.63,40.95,40.57,40.9,142609.0,33.6392,33.9041,33.5895,33.8627,142609.0
2017-12-15 11:30:00,40.91,40.95,40.83,40.92,94953.0,33.871,33.9041,33.8047,33.8793,94953.0
2017-12-15 12:00:00,40.92,41.03,40.91,40.94,89558.0,33.8793,33.9703,33.871,33.8958,89558.0
2017-12-15 12:30:00,40.94,41.0,40.87,40.97,65515.0,33.8958,33.9455,33.8379,33.9207,65515.0
2017-12-15 13:00:00,40.96,40.99,40.89,40.9,74923.0,33.9124,33.9372,33.8544,33.8627,74923.0
2017-12-15 13:30:00,40.9,40.99,40.9,40.94,94820.0,33.8627,33.9372,33.8627,33.8958,94820.0
2017-12-15 14:00:00,40.93,41.02,40.91,40.99,104019.0,33.8875,33.9621,33.871,33.9372,104019.0
2017-12-15 14:30:00,41.0,41.11,40.99,41.05,91835.0,33.9455,34.0366,33.9372,33.9869,91835.0
2017-12-15 15:00:00,41.05,41.15,41.0,41.08,125545.0,33.9869,34.0697,33.9455,34.0117,125545.0
2017-12-15 15:30:00,41.08,41.17,41.02,41.09,520179.0,34.0117,34.0862,33.9621,34.02,520179.0
2017-12-18 09:30:00,41.45,41.64,40.74,40.97,375128.0,34.3181,34.4754,33.7302,33.9207,375128.0
2017-12-18 10:00:00,40.97,41.08,40.74,40.8,200290.0,33.9207,34.0117,33.7302,33.7799,200290.0
2017-12-18 10:30:00,40.79,40.85,40.61,40.73,182747.0,33.7716,33.8213,33.6226,33.722,182747.0
2017-12-18 11:00:00,40.73,41.0,40.72,40.85,171874.0,33.722,33.9455,33.7137,33.8213,171874.0
2017-12-18 11:30:00,40.84,40.87,40.73,40.75,134310.0,33.813,33.8379,33.722,33.7385,134310.0
2017-12-18 12:00:00,40.75,41.01,40.6,40.98,279658.0,33.7385,33.9538,33.6143,33.9289,279658.0
2017-12-18 12:30:00,40.98,41.04,40.94,40.97,129890.0,33.9289,33.9786,33.8958,33.9207,129890.0
2017-12-18 13:00:00,40.97,41.09,40.97,41.06,211193.0,33.9207,34.02,33.9207,33.9952,211193.0
2017-12-18 13:30:00,41.06,41.07,40.99,40.99,112599.0,33.9952,34.0035,33.9372,33.9372,112599.0
2017-12-18 14:00:00,40.99,41.1,40.92,41.07,120202.0,33.9372,34.0283,33.8793,34.0035,120202.0
2017-12-18 14:30:00,41.07,41.1,40.97,41.02,186404.0,34.0035,34.0283,33.9207,33.9621,186404.0
2017-12-18 15:00:00,41.02,41.07,40.99,41.0,269115.0,33.9621,34.0035,33.9372,33.9455,269115.0
2017-12-18 15:30:00,41.01,41.02,40.84,40.96,969849.0,33.9538,33.9621,33.813,33.9124,969849.0
2017-12-19 09:30:00,41.07,41.3,40.81,40.99,246757.0,34.0035,34.1939,33.7882,33.9372,246757.0
2017-12-19 10:00:00,40.98,41.36,40.96,41.34,237605.0,33.9289,34.2436,33.9124,34.227,237605.0
2017-12-19 10:30:00,41.35,41.62,41.33,41.5,493797.0,34.2353,34.4588,34.2187,34.3595,493797.0
2017-12-19 11:00:00,41.51,41.56,41.23,41.3,140921.0,34.3677,34.4091,34.1359,34.1939,140921.0
2017-12-19 11:30:00,41.28,41.47,41.26,41.34,116396.0,34.1773,34.3346,34.1608,34.227,116396.0
2017-12-19 12:00:00,41.3,41.39,41.27,41.32,70017.0,34.1939,34.2684,34.169,34.2104,70017.0
2017-12-19 12:30:00,41.31,41.42,41.25,41.31,152608.0,34.2022,34.2932,34.1525,34.2022,152608.0
2017-12-19 13:00:00,41.32,41.33,41.24,41.25,72452.0,34.2104,34.2187,34.1442,34.1525,72452.0
2017-12-19 13:30:00,41.25,41.26,41.07,41.07,81159.0,34.1525,34.1608,34.0035,34.0035,81159.0
2017-12-19 14:00:00,41.08,41.21,41.0,41.18,94299.0,34.0117,34.1194,33.9455,34.0945,94299.0
2017-12-19 14:30:00,41.18,41.24,41.1,41.11,61684.0,34.0945,34.1442,34.0283,34.0366,61684.0
2017-12-19 15:00:00,41.11,41.14,41.0,41.14,92131.0,34.0366,34.0614,33.9455,34.0614,92131.0
2017-12-19 15:30:00,41.13,41.42,41.12,41.2,629226.0,34.0531,34.2932,34.0448,34.1111,629226.0
2017-12-20 09:30:00,41.29,41.29,40.85,41.12,93878.0,34.1856,34.1856,33.8213,34.0448,93878.0
2017-12-20 10:00:00,41.16,41.36,41.13,41.14,129669.0,34.078,34.2436,34.0531,34.0614,129669.0
2017-12-20 10:30:00,41.18,41.21,41.03,41.07,72319.0,34.0945,34.1194,33.9703,34.0035,72319.0
2017-12-20 11:00:00,41.09,41.25,41.06,41.14,107140.0,34.02,34.1525,33.9952,34.0614,107140.0
2017-12-20 11:30:00,41.15,41.22,40.98,41.03,59220.0,34.0697,34.1276,33.9289,33.9703,59220.0
2017-12-20 12:00:00,41.02,41.08,40.98,40.98,48955.0,33.9621,34.0117,33.9289,33.9289,48955.0
2017-12-20 12:30:00,40.99,41.12,40.97,41.09,28691.0,33.9372,34.0448,33.9207,34.02,28691.0
2017-12-20 13:00:00,41.11,41.17,41.05,41.17,30422.0,34.0366,34.0862,33.9869,34.0862,30422.0
2017-12-20 13:30:00,41.18,41.25,41.14,41.19,50240.0,34.0945,34.1525,34.0614,34.1028,50240.0
2017-12-20 14:00:00,41.21,41.33,41.2,41.3,73279.0,34.1194,34.2187,34.1111,34.1939,73279.0
2017-12-20 14:30:00,41.33,41.33,41.08,41.13,86975.0,34.2187,34.2187,34.0117,34.0531,86975.0
2017-12-20 15:00:00,41.13,41.15,40.98,41.05,441675.0,34.0531,34.0697,33.9289,33.9869,441675.0
2017-12-20 15:30:00,41.05,41.05,40.87,40.89,580567.0,33.9869,33.9869,33.8379,33.8544,580567.0
2017-12-21 09:30:00,40.93,41.27,40.88,41.03,139537.0,33.8875,34.169,33.8461,33.9703,139537.0
2017-12-21 10:00:00,41.04,41.21,41.02,41.04,104819.0,33.9786,34.1194,33.9621,33.9786,104819.0
2017-12-21 10:30:00,41.05,41.16,41.04,41.11,169967.0,33.9869,34.078,33.9786,34.0366,169967.0
2017-12-21 11:00:00,41.11,41.16,41.06,41.14,210927.0,34.0366,34.078,33.9952,34.0614,210927.0
2017-12-21 11:30:00,41.14,41.3,41.13,41.24,445209.0,34.0614,34.1939,34.0531,34.1442,445209.0
2017-12-21 12:00:00,41.25,41.27,41.19,41.26,181816.0,34.1525,34.169,34.1028,34.1608,181816.0
2017-12-21 12:30:00,41.26,41.26,41.17,41.2,139535.0,34.1608,34.1608,34.0862,34.1111,139535.0
2017-12-21 13:00:00,41.2,41.21,41.16,41.21,113741.0,34.1111,34.1194,34.078,34.1194,113741.0
2017-12-21 13:30:00,41.2,41.25,41.12,41.16,181712.0,34.1111,34.1525,34.0448,34.078,181712.0
2017-12-21 14:00:00,41.16,41.18,41.05,41.18,160444.0,34.078,34.0945,33.9869,34.0945,160444.0
2017-12-21 14:30:00,41.17,41.26,41.15,41.24,187223.0,34.0862,34.1608,34.0697,34.1442,187223.0
2017-12-21 15:00:00,41.24,41.32,41.22,41.29,201325.0,34.1442,34.2104,34.1276,34.1856,201325.0
2017-12-21 15:30:00,41.29,41.3,41.21,41.24,375261.0,34.1856,34.1939,34.1194,34.1442,375261.0
2017-12-22 09:30:00,41.36,41.52,41.1,41.47,226967.0,34.2436,34.376,34.0283,34.3346,226967.0
2017-12-22 10:00:00,41.49,41.77,41.25,41.77,1255777.0,34.3512,34.583,34.1525,34.583,1255777.0
2017-12-22 10:30:00,41.76,42.07,41.47,41.49,289097.0,34.5747,34.8314,34.3346,34.3512,289097.0
2017-12-22 11:00:00,41.49,41.57,41.41,41.49,95209.0,34.3512,34.4174,34.285,34.3512,95209.0
2017-12-22 11:30:00,41.5,41.8,41.45,41.8,1100541.0,34.3595,34.6078,34.3181,34.6078,1100541.0
2017-12-22 12:00:00,41.8,41.8,41.56,41.69,143645.0,34.6078,34.6078,34.4091,34.5168,143645.0
2017-12-22 12:30:00,41.68,41.75,41.62,41.74,111134.0,34.5085,34.5665,34.4588,34.5582,111134.0
2017-12-22 13:00:00,41.72,41.74,41.62,41.67,103063.0,34.5416,34.5582,34.4588,34.5002,103063.0
2017-12-22 13:30:00,41.68,41.71,41.62,41.71,97924.0,34.5085,34.5333,34.4588,34.5333,97924.0
2017-12-22 14:00:00,41.71,41.74,41.61,41.63,102234.0,34.5333,34.5582,34.4505,34.4671,102234.0
2017-12-22 14:30:00,41.64,41.66,41.57,41.62,86830.0,34.4754,34.4919,34.4174,34.4588,86830.0
2017-12-22 15:00:00,41.63,41.68,41.61,41.62,145765.0,34.4671,34.5085,34.4505,34.4588,145765.0
2017-12-22 15:30:00,41.62,41.71,41.61,41.7,368084.0,34.4588,34.5333,34.4505,34.5251,368084.0
2017-12-26 09:30:00,41.8,42.22,41.71,42.11,143053.0,34.6078,34.9556,34.5333,34.8645,143053.0
2017-12-26 10:00:00,42.11,42.25,41.92,42.17,151599.0,34.8645,34.9804,34.7072,34.9142,151599.0
2017-12-26 10:30:00,42.19,42.44,42.18,42.4,83366.0,34.9307,35.1377,34.9225,35.1046,83366.0
2017-12-26 11:00:00,42.38,42.82,42.38,42.82,103406.0,35.0881,35.4523,35.0881,35.4523,103406.0
2017-12-26 11:30:00,42.81,42.92,42.76,42.83,84403.0,35.4441,35.5351,35.4027,35.4606,84403.0
2017-12-26 12:00:00,42.81,42.96,42.8,42.92,54679.0,35.4441,35.5683,35.4358,35.5351,54679.0
2017-12-26 12:30:00,42.91,43.0,42.74,42.83,92810.0,35.5269,35.6014,35.3861,35.4606,92810.0
2017-12-26 13:00:00,42.84,42.9,42.75,42.86,63822.0,35.4689,35.5186,35.3944,35.4855,63822.0
2017-12-26 13:30:00,42.85,42.9,42.76,42.78,77954.0,35.4772,35.5186,35.4027,35.4192,77954.0
2017-12-26 14:00:00,42.78,43.03,42.77,43.03,100733.0,35.4192,35.6262,35.4109,35.6262,100733.0
2017-12-26 14:30:00,43.01,43.04,42.83,42.89,96284.0,35.6097,35.6345,35.4606,35.5103,96284.0
2017-12-26 15:00:00,42.88,42.9,42.67,42.67,102176.0,35.502,35.5186,35.3282,35.3282,102176.0
2017-12-26 15:30:00,42.66,42.87,42.64,42.84,309460.0,35.3199,35.4937,35.3033,35.4689,309460.0
2017-12-27 09:30:00,42.54,42.9,42.21,42.7,91002.0,35.2205,35.5186,34.9473,35.353,91002.0
2017-12-27 10:00:00,42.73,42.96,42.71,42.78,79262.0,35.3778,35.5683,35.3613,35.4192,79262.0
2017-12-27 10:30:00,42.79,42.83,42.65,42.71,59790.0,35.4275,35.4606,35.3116,35.3613,59790.0
2017-12-27 11:00:00,42.7,42.81,42.69,42.79,80401.0,35.353,35.4441,35.3447,35.4275,80401.0
2017-12-27 11:30:00,42.77,42.78,42.56,42.6,61682.0,35.4109,35.4192,35.2371,35.2702,61682.0
2017-12-27 12:00:00,42.6,42.81,42.58,42.73,136490.0,35.2702,35.4441,35.2536,35.3778,136490.0
2017-12-27 12:30:00,42.74,42.98,42.71,42.89,105969.0,35.3861,35.5848,35.3613,35.5103,105969.0
2017-12-27 13:00:00,42.89,43.05,42.84,43.02,79097.0,35.5103,35.6428,35.4689,35.6179,79097.0
2017-12-27 13:30:00,43.01,43.04,42.84,42.93,90699.0,35.6097,35.6345,35.4689,35.5434,90699.0
2017-12-27 14:00:00,42.93,43.1,42.92,43.1,66354.0,35.5434,35.6842,35.5351,35.6842,66354.0
2017-12-27 14:30:00,43.1,43.1,42.89,42.97,82331.0,35.6842,35.6842,35.5103,35.5765,82331.0
2017-12-27 15:00:00,42.96,43.04,42.95,43.03,105716.0,35.5683,35.6345,35.56,35.6262,105716.0
2017-12-27 15:30:00,43.03,43.08,43.0,43.05,322581.0,35.6262,35.6676,35.6014,35.6428,322581.0
2017-12-28 09:30:00,42.94,43.42,42.9,43.05,94361.0,35.5517,35.9491,35.5186,35.6428,94361.0
2017-12-28 10:00:00,43.05,43.24,42.95,42.99,86164.0,35.6428,35.8001,35.56,35.5931,86164.0
2017-12-28 10:30:00,42.99,43.19,42.86,43.19,82614.0,35.5931,35.7587,35.4855,35.7587,82614.0
2017-12-28 11:00:00,43.18,43.19,43.06,43.17,47580.0,35.7504,35.7587,35.6511,35.7421,47580.0
2017-12-28 11:30:00,43.17,43.22,43.12,43.2,29135.0,35.7421,35.7835,35.7007,35.767,29135.0
2017-12-28 12:00:00,43.2,43.31,43.18,43.31,34112.0,35.767,35.858,35.7504,35.858,34112.0
2017-12-28 12:30:00,43.3,43.31,43.18,43.21,59985.0,35.8498,35.858,35.7504,35.7752,59985.0
2017-12-28 13:00:00,43.21,43.24,43.18,43.18,19283.0,35.7752,35.8001,35.7504,35.7504,19283.0
2017-12-28 13:30:00,43.2,43.23,43.09,43.1,37530.0,35.767,35.7918,35.6759,35.6842,37530.0
2017-12-28 14:00:00,43.11,43.12,42.96,42.98,37219.0,35.6924,35.7007,35.5683,35.5848,37219.0
2017-12-28 14:30:00,42.97,42.98,42.66,42.67,162579.0,35.5765,35.5848,35.3199,35.3282,162579.0
2017-12-28 15:00:00,42.67,42.68,42.46,42.47,258106.0,35.3282,35.3364,35.1543,35.1626,258106.0
2017-12-28 15:30:00,42.47,42.62,42.46,42.61,557998.0,35.1626,35.2868,35.1543,35.2785,557998.0
2017-12-29 09:30:00,42.94,43.29,42.51,42.57,149424.0,35.5517,35.8415,35.1957,35.2454,149424.0
2017-12-29 10:00:00,42.59,42.77,42.29,42.36,90297.0,35.2619,35.4109,35.0135,35.0715,90297.0
2017-12-29 10:30:00,42.37,42.63,42.37,42.63,77276.0,35.0798,35.295,35.0798,35.295,77276.0
2017-12-29 11:00:00,42.61,42.84,42.56,42.75,77186.0,35.2785,35.4689,35.2371,35.3944,77186.0
2017-12-29 11:30:00,42.73,42.75,42.6,42.62,68410.0,35.3778,35.3944,35.2702,35.2868,68410.0
2017-12-29 12:00:00,42.65,42.86,42.64,42.82,33981.0,35.3116,35.4855,35.3033,35.4523,33981.0
2017-12-29 12:30:00,42.79,42.83,42.71,42.76,26065.0,35.4275,35.4606,35.3613,35.4027,26065.0
2017-12-29 13:00:00,42.77,42.78,42.7,42.72,30133.0,35.4109,35.4192,35.353,35.3696,30133.0
2017-12-29 13:30:00,42.72,42.73,42.62,42.66,33515.0,35.3696,35.3778,35.2868,35.3199,33515.0
2017-12-29 14:00:00,42.66,42.71,42.63,42.66,30733.0,35.3199,35.3613,35.295,35.3199,30733.0
2017-12-29 14:30:00,42.65,42.71,42.6,42.68,39504.0,35.3116,35.3613,35.2702,35.3364,39504.0
2017-12-29 15:00:00,42.67,42.8,42.63,42.8,70004.0,35.3282,35.4358,35.295,35.4358,70004.0
2017-12-29 15:30:00,42.8,42.8,42.53,42.54,285392.0,35.4358,35.4358,35.2122,35.2205,285392.0
2018-01-02 09:30:00,42.86,43.19,42.53,42.67,116548.0,35.4855,35.7587,35.2122,35.3282,116548.0
2018-01-02 10:00:00,42.7,43.33,42.64,43.12,165760.0,35.353,35.8746,35.3033,35.7007,165760.0
2018-01-02 10:30:00,43.11,43.32,43.01,43.05,65873.0,35.6924,35.8663,35.6097,35.6428,65873.0
2018-01-02 11:00:00,43.06,43.26,43.05,43.17,136650.0,35.6511,35.8166,35.6428,35.7421,136650.0
2018-01-02 11:30:00,43.17,43.2,43.03,43.11,130624.0,35.7421,35.767,35.6262,35.6924,130624.0
2018-01-02 12:00:00,43.12,43.26,42.95,42.97,79806.0,35.7007,35.8166,35.56,35.5765,79806.0
2018-01-02 12:30:00,42.98,43.05,42.92,42.93,51315.0,35.5848,35.6428,35.5351,35.5434,51315.0
2018-01-02 13:00:00,42.92,42.92,42.51,42.58,171544.0,35.5351,35.5351,35.1957,35.2536,171544.0
2018-01-02 13:30:00,42.59,42.83,42.52,42.77,171200.0,35.2619,35.4606,35.204,35.4109,171200.0
2018-01-02 14:00:00,42.79,42.85,42.59,42.79,139281.0,35.4275,35.4772,35.2619,35.4275,139281.0
2018-01-02 14:30:00,42.8,42.96,42.75,42.93,68901.0,35.4358,35.5683,35.3944,35.5434,68901.0
2018-01-02 15:00:00,42.94,43.03,42.88,42.92,118028.0,35.5517,35.6262,35.502,35.5351,118028.0
2018-01-02 15:30:00,42.92,43.15,42.87,43.14,317688.0,35.5351,35.7256,35.4937,35.7173,317688.0
2018-01-03 09:30:00,43.35,43.5,43.23,43.41,105207.0,35.8912,36.0153,35.7918,35.9408,105207.0
2018-01-03 10:00:00,43.41,43.5,43.2,43.39,111705.0,35.9408,36.0153,35.767,35.9243,111705.0
2018-01-03 10:30:00,43.4,43.54,43.4,43.47,80931.0,35.9326,36.0485,35.9326,35.9905,80931.0
2018-01-03 11:00:00,43.48,43.54,43.29,43.31,81497.0,35.9988,36.0485,35.8415,35.858,81497.0
2018-01-03 11:30:00,43.29,43.45,43.2,43.23,168236.0,35.8415,35.9739,35.767,35.7918,168236.0
2018-01-03 12:00:00,43.24,43.28,43.02,43.04,46575.0,35.8001,35.8332,35.6179,35.6345,46575.0
2018-01-03 12:30:00,43.04,43.39,43.03,43.34,64890.0,35.6345,35.9243,35.6262,35.8829,64890.0
2018-01-03 13:00:00,43.34,43.37,43.19,43.21,53552.0,35.8829,35.9077,35.7587,35.7752,53552.0
2018-01-03 13:30:00,43.21,43.22,43.12,43.16,46515.0,35.7752,35.7835,35.7007,35.7338,46515.0
2018-01-03 14:00:00,43.18,43.18,43.05,43.09,54144.0,35.7504,35.7504,35.6428,35.6759,54144.0
2018-01-03 14:30:00,43.11,43.29,43.09,43.26,59098.0,35.6924,35.8415,35.6759,35.8166,59098.0
2018-01-03 15:00:00,43.25,43.28,43.18,43.25,74616.0,35.8084,35.8332,35.7504,35.8084,74616.0
2018-01-03 15:30:00,43.25,43.26,43.08,43.14,322987.0,35.8084,35.8166,35.6676,35.7173,322987.0
2018-01-04 09:30:00,43.4,43.5,42.87,43.15,124618.0,35.9326,36.0153,35.4937,35.7256,124618.0
2018-01-04 10:00:00,43.13,43.16,42.85,43.15,90386.0,35.709,35.7338,35.4772,35.7256,90386.0
2018-01-04 10:30:00,43.16,43.23,43.11,43.22,44332.0,35.7338,35.7918,35.6924,35.7835,44332.0
2018-01-04 11:00:00,43.21,43.44,43.2,43.32,75090.0,35.7752,35.9657,35.767,35.8663,75090.0
2018-01-04 11:30:00,43.34,43.37,43.15,43.34,64835.0,35.8829,35.9077,35.7256,35.8829,64835.0
2018-01-04 12:00:00,43.37,43.59,43.34,43.53,94232.0,35.9077,36.0899,35.8829,36.0402,94232.0
2018-01-04 12:30:00,43.53,43.69,43.51,43.51,54236.0,36.0402,36.1727,36.0236,36.0236,54236.0
2018-01-04 13:00:00,43.52,43.58,43.5,43.54,46060.0,36.0319,36.0816,36.0153,36.0485,46060.0
2018-01-04 13:30:00,43.52,43.55,43.48,43.52,51482.0,36.0319,36.0567,35.9988,36.0319,51482.0
2018-01-04 14:00:00,43.51,43.54,43.41,43.51,58430.0,36.0236,36.0485,35.9408,36.0236,58430.0
2018-01-04 14:30:00,43.49,43.54,43.47,43.54,49303.0,36.0071,36.0485,35.9905,36.0485,49303.0
2018-01-04 15:00:00,43.54,43.62,43.48,43.55,74956.0,36.0485,36.1147,35.9988,36.0567,74956.0
2018-01-04 15:30:00,43.54,43.63,43.48,43.61,214758.0,36.0485,36.123,35.9988,36.1064,214758.0
2018-01-05 09:30:00,43.85,43.98,43.35,43.77,196848.0,36.3051,36.4128,35.8912,36.2389,196848.0
2018-01-05 10:00:00,43.75,43.84,43.58,43.59,146048.0,36.2223,36.2968,36.0816,36.0899,146048.0
2018-01-05 10:30:00,43.6,43.71,43.48,43.6,92730.0,36.0981,36.1892,35.9988,36.0981,92730.0
2018-01-05 11:00:00,43.59,43.74,43.51,43.73,144738.0,36.0899,36.214,36.0236,36.2058,144738.0
2018-01-05 11:30:00,43.72,43.9,43.66,43.89,92796.0,36.1975,36.3465,36.1478,36.3382,92796.0
2018-01-05 12:00:00,43.86,43.89,43.75,43.83,48314.0,36.3134,36.3382,36.2223,36.2886,48314.0
2018-01-05 12:30:00,43.83,43.85,43.67,43.67,32353.0,36.2886,36.3051,36.1561,36.1561,32353.0
2018-01-05 13:00:00,43.69,43.7,43.56,43.7,36766.0,36.1727,36.1809,36.065,36.1809,36766.0
2018-01-05 13:30:00,43.68,43.71,43.61,43.64,39683.0,36.1644,36.1892,36.1064,36.1313,39683.0
2018-01-05 14:00:00,43.63,43.7,43.55,43.69,54849.0,36.123,36.1809,36.0567,36.1727,54849.0
2018-01-05 14:30:00,43.67,43.68,43.57,43.61,77051.0,36.1561,36.1644,36.0733,36.1064,77051.0
2018-01-05 15:00:00,43.63,43.69,43.53,43.53,156010.0,36.123,36.1727,36.0402,36.0402,156010.0
2018-01-05 15:30:00,43.54,43.67,43.5,43.66,405171.0,36.0485,36.1561,36.0153,36.1478,405171.0
2018-01-08 09:30:00,43.86,43.94,43.2,43.2,131547.0,36.3134,36.3796,35.767,35.767,131547.0
2018-01-08 10:00:00,43.22,43.67,43.21,43.43,75973.0,35.7835,36.1561,35.7752,35.9574,75973.0
2018-01-08 10:30:00,43.45,43.45,43.05,43.11,218286.0,35.9739,35.9739,35.6428,35.6924,218286.0
2018-01-08 11:00:00,43.11,43.11,42.78,42.81,153233.0,35.6924,35.6924,35.4192,35.4441,153233.0
2018-01-08 11:30:00,42.81,42.88,42.59,42.61,173533.0,35.4441,35.502,35.2619,35.2785,173533.0
2018-01-08 12:00:00,42.61,43.01,42.58,42.86,137721.0,35.2785,35.6097,35.2536,35.4855,137721.0
2018-01-08 12:30:00,42.87,43.1,42.8,42.97,525406.0,35.4937,35.6842,35.4358,35.5765,525406.0
2018-01-08 13:00:00,42.94,42.96,42.75,42.78,117872.0,35.5517,35.5683,35.3944,35.4192,117872.0
2018-01-08 13:30:00,42.78,42.82,42.68,42.81,110949.0,35.4192,35.4523,35.3364,35.4441,110949.0
2018-01-08 14:00:00,42.82,42.88,42.73,42.87,96392.0,35.4523,35.502,35.3778,35.4937,96392.0
2018-01-08 14:30:00,42.88,42.92,42.75,42.84,123405.0,35.502,35.5351,35.3944,35.4689,123405.0
2018-01-08 15:00:00,42.84,42.87,42.65,42.67,193236.0,35.4689,35.4937,35.3116,35.3282,193236.0
2018-01-08 15:30:00,42.69,42.74,42.67,42.7,353066.0,35.3447,35.3861,35.3282,35.353,353066.0
2018-01-09 09:30:00,42.71,43.07,42.63,42.81,164662.0,35.3613,35.6593,35.295,35.4441,164662.0
2018-01-09 10:00:00,42.81,42.99,42.64,42.73,181323.0,35.4441,35.5931,35.3033,35.3778,181323.0
2018-01-09 10:30:00,42.73,42.84,42.6,42.74,172708.0,35.3778,35.4689,35.2702,35.3861,172708.0
2018-01-09 11:00:00,42.74,42.76,42.61,42.63,91737.0,35.3861,35.4027,35.2785,35.295,91737.0
2018-01-09 11:30:00,42.62,42.65,42.46,42.53,82843.0,35.2868,35.3116,35.1543,35.2122,82843.0
2018-01-09 12:00:00,42.51,42.51,42.33,42.42,159267.0,35.1957,35.1957,35.0467,35.1212,159267.0
2018-01-09 12:30:00,42.44,42.54,42.41,42.51,67736.0,35.1377,35.2205,35.1129,35.1957,67736.0
2018-01-09 13:00:00,42.52,42.53,42.34,42.5,95783.0,35.204,35.2122,35.0549,35.1874,95783.0
2018-01-09 13:30:00,42.49,42.6,42.39,42.47,165738.0,35.1791,35.2702,35.0963,35.1626,165738.0
2018-01-09 14:00:00,42.48,42.56,42.3,42.32,131698.0,35.1708,35.2371,35.0218,35.0384,131698.0
2018-01-09 14:30:00,42.31,42.47,42.29,42.47,142794.0,35.0301,35.1626,35.0135,35.1626,142794.0
2018-01-09 15:00:00,42.46,42.61,42.44,42.45,180162.0,35.1543,35.2785,35.1377,35.146,180162.0
2018-01-09 15:30:00,42.46,42.57,42.36,42.47,804750.0,35.1543,35.2454,35.0715,35.1626,804750.0
2018-01-10 09:30:00,42.22,42.28,41.7,41.97,250770.0,34.9556,35.0053,34.5251,34.7486,250770.0
2018-01-10 10:00:00,41.99,42.26,41.76,42.24,220164.0,34.7652,34.9887,34.5747,34.9721,220164.0
2018-01-10 10:30:00,42.22,42.58,42.12,42.37,188675.0,34.9556,35.2536,34.8728,35.0798,188675.0
2018-01-10 11:00:00,42.36,42.51,42.28,42.33,124438.0,35.0715,35.1957,35.0053,35.0467,124438.0
2018-01-10 11:30:00,42.34,42.53,42.34,42.47,54790.0,35.0549,35.2122,35.0549,35.1626,54790.0
2018-01-10 12:00:00,42.47,42.55,42.4,42.42,109715.0,35.1626,35.2288,35.1046,35.1212,109715.0
2018-01-10 12:30:00,42.4,42.63,42.4,42.63,76956.0,35.1046,35.295,35.1046,35.295,76956.0
2018-01-10 13:00:00,42.63,42.64,42.48,42.52,48233.0,35.295,35.3033,35.1708,35.204,48233.0
2018-01-10 13:30:00,42.55,42.61,42.42,42.43,59632.0,35.2288,35.2785,35.1212,35.1294,59632.0
2018-01-10 14:00:00,42.44,42.47,42.29,42.34,93053.0,35.1377,35.1626,35.0135,35.0549,93053.0
2018-01-10 14:30:00,42.36,42.4,42.25,42.26,70624.0,35.0715,35.1046,34.9804,34.9887,70624.0
2018-01-10 15:00:00,42.26,42.32,42.22,42.31,86216.0,34.9887,35.0384,34.9556,35.0301,86216.0
2018-01-10 15:30:00,42.31,42.45,42.26,42.41,241300.0,35.0301,35.146,34.9887,35.1129,241300.0
2018-01-11 09:30:00,42.47,43.52,42.37,43.34,158598.0,35.1626,36.0319,35.0798,35.8829,158598.0
2018-01-11 10:00:00,43.34,43.44,43.11,43.22,194521.0,35.8829,35.9657,35.6924,35.7835,194521.0
2018-01-11 10:30:00,43.17,43.51,43.04,43.26,138161.0,35.7421,36.0236,35.6345,35.8166,138161.0
2018-01-11 11:00:00,43.27,43.49,43.27,43.43,77204.0,35.8249,36.0071,35.8249,35.9574,77204.0
2018-01-11 11:30:00,43.44,43.53,43.4,43.4,67737.0,35.9657,36.0402,35.9326,35.9326,67737.0
2018-01-11 12:00:00,43.42,43.51,43.29,43.48,75538.0,35.9491,36.0236,35.8415,35.9988,75538.0
2018-01-11 12:30:00,43.48,43.54,43.36,43.38,67035.0,35.9988,36.0485,35.8994,35.916,67035.0
2018-01-11 13:00:00,43.39,43.52,43.39,43.44,61696.0,35.9243,36.0319,35.9243,35.9657,61696.0
2018-01-11 13:30:00,43.45,43.59,43.43,43.56,69283.0,35.9739,36.0899,35.9574,36.065,69283.0
2018-01-11 14:00:00,43.55,43.59,43.43,43.5,61976.0,36.0567,36.0899,35.9574,36.0153,61976.0
2018-01-11 14:30:00,43.5,43.56,43.44,43.5,60409.0,36.0153,36.065,35.9657,36.0153,60409.0
2018-01-11 15:00:00,43.49,43.68,43.49,43.62,137567.0,36.0071,36.1644,36.0071,36.1147,137567.0
2018-01-11 15:30:00,43.62,43.72,43.57,43.72,473931.0,36.1147,36.1975,36.0733,36.1975,473931.0
2018-01-12 09:30:00,43.53,43.63,43.15,43.36,232792.0,36.0402,36.123,35.7256,35.8994,232792.0
2018-01-12 10:00:00,43.35,43.44,43.2,43.43,161332.0,35.8912,35.9657,35.767,35.9574,161332.0
2018-01-12 10:30:00,43.43,43.63,43.4,43.54,115657.0,35.9574,36.123,35.9326,36.0485,115657.0
2018-01-12 11:00:00,43.53,43.62,43.38,43.56,106696.0,36.0402,36.1147,35.916,36.065,106696.0
2018-01-12 11:30:00,43.56,43.79,43.54,43.63,128625.0,36.065,36.2554,36.0485,36.123,128625.0
2018-01-12 12:00:00,43.63,43.69,43.45,43.49,133492.0,36.123,36.1727,35.9739,36.0071,133492.0
2018-01-12 12:30:00,43.49,43.52,43.42,43.47,60145.0,36.0071,36.0319,35.9491,35.9905,60145.0
2018-01-12 13:00:00,43.47,43.56,43.44,43.56,86597.0,35.9905,36.065,35.9657,36.065,86597.0
2018-01-12 13:30:00,43.55,43.76,43.5,43.69,153691.0,36.0567,36.2306,36.0153,36.1727,153691.0
2018-01-12 14:00:00,43.69,43.83,43.67,43.78,103398.0,36.1727,36.2886,36.1561,36.2472,103398.0
2018-01-12 14:30:00,43.78,43.78,43.52,43.59,110240.0,36.2472,36.2472,36.0319,36.0899,110240.0
2018-01-12 15:00:00,43.59,43.69,43.54,43.59,128149.0,36.0899,36.1727,36.0485,36.0899,128149.0
2018-01-12 15:30:00,43.59,43.67,43.5,43.52,299593.0,36.0899,36.1561,36.0153,36.0319,299593.0
2018-01-16 09:30:00,42.94,42.97,41.93,41.95,681878.0,35.5517,35.5765,34.7155,34.732,681878.0
2018-01-16 10:00:00,41.95,41.95,41.15,41.25,771629.0,34.732,34.732,34.0697,34.1525,771629.0
2018-01-16 10:30:00,41.26,41.62,41.22,41.28,474983.0,34.1608,34.4588,34.1276,34.1773,474983.0
2018-01-16 11:00:00,41.26,41.3,41.03,41.25,253311.0,34.1608,34.1939,33.9703,34.1525,253311.0
2018-01-16 11:30:00,41.25,41.41,41.02,41.3,438838.0,34.1525,34.285,33.9621,34.1939,438838.0
2018-01-16 12:00:00,41.3,41.55,41.2,41.5,176467.0,34.1939,34.4009,34.1111,34.3595,176467.0
2018-01-16 12:30:00,41.5,41.5,41.3,41.37,160863.0,34.3595,34.3595,34.1939,34.2518,160863.0
2018-01-16 13:00:00,41.36,41.49,41.25,41.41,190615.0,34.2436,34.3512,34.1525,34.285,190615.0
2018-01-16 13:30:00,41.42,41.47,41.16,41.24,202188.0,34.2932,34.3346,34.078,34.1442,202188.0
2018-01-16 14:00:00,41.24,41.27,40.78,40.83,322295.0,34.1442,34.169,33.7634,33.8047,322295.0
2018-01-16 14:30:00,40.82,40.93,40.53,40.55,325750.0,33.7965,33.8875,33.5564,33.5729,325750.0
2018-01-16 15:00:00,40.56,40.82,40.55,40.79,339807.0,33.5812,33.7965,33.5729,33.7716,339807.0
2018-01-16 15:30:00,40.78,40.92,40.68,40.73,903289.0,33.7634,33.8793,33.6806,33.722,903289.0
2018-01-17 09:30:00,41.03,41.03,40.24,40.25,237211.0,33.9703,33.9703,33.3163,33.3245,237211.0
2018-01-17 10:00:00,40.24,40.66,40.19,40.24,343079.0,33.3163,33.664,33.2749,33.3163,343079.0
2018-01-17 10:30:00,40.26,40.3,39.63,39.84,550040.0,33.3328,33.3659,32.8112,32.9851,550040.0
2018-01-17 11:00:00,39.85,40.04,39.75,39.94,241815.0,32.9934,33.1507,32.9106,33.0679,241815.0
2018-01-17 11:30:00,39.94,39.95,39.77,39.83,201791.0,33.0679,33.0762,32.9271,32.9768,201791.0
2018-01-17 12:00:00,39.81,39.84,39.74,39.79,196132.0,32.9602,32.9851,32.9023,32.9437,196132.0
2018-01-17 12:30:00,39.79,39.79,39.69,39.75,313370.0,32.9437,32.9437,32.8609,32.9106,313370.0
2018-01-17 13:00:00,39.75,39.76,39.45,39.49,210656.0,32.9106,32.9189,32.6622,32.6953,210656.0
2018-01-17 13:30:00,39.49,39.63,39.35,39.47,276494.0,32.6953,32.8112,32.5794,32.6788,276494.0
2018-01-17 14:00:00,39.47,39.68,39.46,39.64,280907.0,32.6788,32.8526,32.6705,32.8195,280907.0
2018-01-17 14:30:00,39.64,39.82,39.61,39.72,435069.0,32.8195,32.9685,32.7947,32.8857,435069.0
2018-01-17 15:00:00,39.73,39.73,39.42,39.49,367947.0,32.894,32.894,32.6374,32.6953,367947.0
2018-01-17 15:30:00,39.5,39.79,39.48,39.56,1169051.0,32.7036,32.9437,32.687,32.7533,1169051.0
2018-01-18 09:30:00,40.34,41.03,40.01,40.06,1011508.0,33.3991,33.9703,33.1258,33.1672,1011508.0
2018-01-18 10:00:00,40.07,40.52,39.91,40.49,726406.0,33.1755,33.5481,33.043,33.5232,726406.0
2018-01-18 10:30:00,40.49,40.5,39.99,40.01,480689.0,33.5232,33.5315,33.1093,33.1258,480689.0
2018-01-18 11:00:00,40.01,40.25,39.91,40.01,322889.0,33.1258,33.3245,33.043,33.1258,322889.0
2018-01-18 11:30:00,40.02,40.24,39.93,40.09,315912.0,33.1341,33.3163,33.0596,33.1921,315912.0
2018-01-18 12:00:00,40.09,40.31,40.07,40.29,188268.0,33.1921,33.3742,33.1755,33.3577,188268.0
2018-01-18 12:30:00,40.29,40.42,40.13,40.41,377943.0,33.3577,33.4653,33.2252,33.457,377943.0
2018-01-18 13:00:00,40.41,40.43,40.29,40.4,451759.0,33.457,33.4736,33.3577,33.4487,451759.0
2018-01-18 13:30:00,40.39,40.4,40.27,40.4,269359.0,33.4405,33.4487,33.3411,33.4487,269359.0
2018-01-18 14:00:00,40.4,40.61,40.34,40.48,389948.0,33.4487,33.6226,33.3991,33.515,389948.0
2018-01-18 14:30:00,40.49,40.51,40.33,40.41,214643.0,33.5232,33.5398,33.3908,33.457,214643.0
2018-01-18 15:00:00,40.41,40.46,40.3,40.31,186098.0,33.457,33.4984,33.3659,33.3742,186098.0
2018-01-18 15:30:00,40.31,40.32,40.02,40.08,724201.0,33.3742,33.3825,33.1341,33.1838,724201.0
2018-01-19 09:30:00,40.37,40.63,39.63,39.7,435764.0,33.4239,33.6392,32.8112,32.8692,435764.0
2018-01-19 10:00:00,39.67,40.01,39.55,40.01,232536.0,32.8443,33.1258,32.745,33.1258,232536.0
2018-01-19 10:30:00,40.01,40.26,39.99,40.11,105555.0,33.1258,33.3328,33.1093,33.2086,105555.0
2018-01-19 11:00:00,40.11,40.33,40.11,40.32,243617.0,33.2086,33.3908,33.2086,33.3825,243617.0
2018-01-19 11:30:00,40.32,40.39,40.26,40.36,90578.0,33.3825,33.4405,33.3328,33.4156,90578.0
2018-01-19 12:00:00,40.36,40.45,40.22,40.25,141291.0,33.4156,33.4901,33.2997,33.3245,141291.0
2018-01-19 12:30:00,40.25,40.3,40.17,40.23,77588.0,33.3245,33.3659,33.2583,33.308,77588.0
2018-01-19 13:00:00,40.23,40.31,40.19,40.29,104147.0,33.308,33.3742,33.2749,33.3577,104147.0
2018-01-19 13:30:00,40.3,40.36,40.26,40.35,129279.0,33.3659,33.4156,33.3328,33.4073,129279.0
2018-01-19 14:00:00,40.36,40.44,40.32,40.43,131822.0,33.4156,33.4819,33.3825,33.4736,131822.0
2018-01-19 14:30:00,40.43,40.49,40.42,40.44,149934.0,33.4736,33.5232,33.4653,33.4819,149934.0
2018-01-19 15:00:00,40.43,40.44,40.33,40.36,140018.0,33.4736,33.4819,33.3908,33.4156,140018.0
2018-01-19 15:30:00,40.37,40.45,40.24,40.4,618055.0,33.4239,33.4901,33.3163,33.4487,618055.0
2018-01-22 09:30:00,40.27,40.64,40.27,40.56,111386.0,33.3411,33.6474,33.3411,33.5812,111386.0
2018-01-22 10:00:00,40.53,40.72,40.39,40.6,164070.0,33.5564,33.7137,33.4405,33.6143,164070.0
2018-01-22 10:30:00,40.6,40.67,40.5,40.51,137956.0,33.6143,33.6723,33.5315,33.5398,137956.0
2018-01-22 11:00:00,40.51,40.84,40.48,40.76,149270.0,33.5398,33.813,33.515,33.7468,149270.0
2018-01-22 11:30:00,40.76,40.79,40.65,40.75,94184.0,33.7468,33.7716,33.6557,33.7385,94184.0
2018-01-22 12:00:00,40.74,40.74,40.49,40.51,92787.0,33.7302,33.7302,33.5232,33.5398,92787.0
2018-01-22 12:30:00,40.5,40.77,40.49,40.69,66663.0,33.5315,33.7551,33.5232,33.6888,66663.0
2018-01-22 13:00:00,40.7,40.71,40.63,40.64,75853.0,33.6971,33.7054,33.6392,33.6474,75853.0
2018-01-22 13:30:00,40.63,40.7,40.61,40.68,64228.0,33.6392,33.6971,33.6226,33.6806,64228.0
2018-01-22 14:00:00,40.68,40.69,40.56,40.61,95355.0,33.6806,33.6888,33.5812,33.6226,95355.0
2018-01-22 14:30:00,40.61,40.74,40.58,40.71,78817.0,33.6226,33.7302,33.5978,33.7054,78817.0
2018-01-22 15:00:00,40.72,40.74,40.65,40.69,132612.0,33.7137,33.7302,33.6557,33.6888,132612.0
2018-01-22 15:30:00,40.69,40.86,40.59,40.85,458351.0,33.6888,33.8296,33.606,33.8213,458351.0
2018-01-23 09:30:00,40.65,41.14,40.33,40.82,137071.0,33.6557,34.0614,33.3908,33.7965,137071.0
2018-01-23 10:00:00,40.84,41.06,40.71,40.98,142837.0,33.813,33.9952,33.7054,33.9289,142837.0
2018-01-23 10:30:00,40.98,41.16,40.85,41.11,140379.0,33.9289,34.078,33.8213,34.0366,140379.0
2018-01-23 11:00:00,41.11,41.69,41.1,41.6,264311.0,34.0366,34.5168,34.0283,34.4423,264311.0
2018-01-23 11:30:00,41.59,41.6,41.26,41.27,162729.0,34.434,34.4423,34.1608,34.169,162729.0
2018-01-23 12:00:00,41.28,41.4,41.18,41.25,95597.0,34.1773,34.2767,34.0945,34.1525,95597.0
2018-01-23 12:30:00,41.25,41.34,41.24,41.29,85262.0,34.1525,34.227,34.1442,34.1856,85262.0
2018-01-23 13:00:00,41.28,41.41,41.23,41.3,100005.0,34.1773,34.285,34.1359,34.1939,100005.0
2018-01-23 13:30:00,41.31,41.36,41.21,41.21,105474.0,34.2022,34.2436,34.1194,34.1194,105474.0
2018-01-23 14:00:00,41.23,41.31,41.2,41.24,105020.0,34.1359,34.2022,34.1111,34.1442,105020.0
2018-01-23 14:30:00,41.25,41.33,41.19,41.22,154720.0,34.1525,34.2187,34.1028,34.1276,154720.0
2018-01-23 15:00:00,41.22,41.41,41.18,41.34,173465.0,34.1276,34.285,34.0945,34.227,173465.0
2018-01-23 15:30:00,41.34,41.4,41.28,41.3,303518.0,34.227,34.2767,34.1773,34.1939,303518.0
2018-01-24 09:30:00,41.46,41.74,41.03,41.73,289491.0,34.3263,34.5582,33.9703,34.5499,289491.0
2018-01-24 10:00:00,41.73,41.88,41.51,41.56,158199.0,34.5499,34.6741,34.3677,34.4091,158199.0
2018-01-24 10:30:00,41.57,42.07,41.5,41.8,293431.0,34.4174,34.8314,34.3595,34.6078,293431.0
2018-01-24 11:00:00,41.81,41.84,41.66,41.74,59408.0,34.6161,34.641,34.4919,34.5582,59408.0
2018-01-24 11:30:00,41.73,41.78,41.51,41.58,77007.0,34.5499,34.5913,34.3677,34.4257,77007.0
2018-01-24 12:00:00,41.55,41.68,41.48,41.54,49792.0,34.4009,34.5085,34.3429,34.3926,49792.0
2018-01-24 12:30:00,41.54,41.65,41.5,41.63,47350.0,34.3926,34.4837,34.3595,34.4671,47350.0
2018-01-24 13:00:00,41.63,41.72,41.55,41.68,70193.0,34.4671,34.5416,34.4009,34.5085,70193.0
2018-01-24 13:30:00,41.66,41.89,41.66,41.8,86038.0,34.4919,34.6824,34.4919,34.6078,86038.0
2018-01-24 14:00:00,41.8,41.88,41.75,41.86,90072.0,34.6078,34.6741,34.5665,34.6575,90072.0
2018-01-24 14:30:00,41.87,41.95,41.81,41.83,81904.0,34.6658,34.732,34.6161,34.6327,81904.0
2018-01-24 15:00:00,41.82,41.92,41.79,41.84,142978.0,34.6244,34.7072,34.5996,34.641,142978.0
2018-01-24 15:30:00,41.85,41.88,41.63,41.64,437588.0,34.6492,34.6741,34.4671,34.4754,437588.0
2018-01-25 09:30:00,42.0,42.09,41.22,41.29,106793.0,34.7734,34.848,34.1276,34.1856,106793.0
2018-01-25 10:00:00,41.28,41.34,40.9,41.01,163298.0,34.1773,34.227,33.8627,33.9538,163298.0
2018-01-25 10:30:00,41.01,41.08,40.74,40.79,102052.0,33.9538,34.0117,33.7302,33.7716,102052.0
2018-01-25 11:00:00,40.77,40.88,40.7,40.79,113763.0,33.7551,33.8461,33.6971,33.7716,113763.0
2018-01-25 11:30:00,40.79,40.87,40.77,40.82,99790.0,33.7716,33.8379,33.7551,33.7965,99790.0
2018-01-25 12:00:00,40.82,40.89,40.59,40.62,78649.0,33.7965,33.8544,33.606,33.6309,78649.0
2018-01-25 12:30:00,40.6,40.78,40.6,40.7,73890.0,33.6143,33.7634,33.6143,33.6971,73890.0
2018-01-25 13:00:00,40.7,40.75,40.62,40.67,63054.0,33.6971,33.7385,33.6309,33.6723,63054.0
2018-01-25 13:30:00,40.68,40.74,40.61,40.69,54752.0,33.6806,33.7302,33.6226,33.6888,54752.0
2018-01-25 14:00:00,40.71,40.76,40.62,40.69,94950.0,33.7054,33.7468,33.6309,33.6888,94950.0
2018-01-25 14:30:00,40.69,40.71,40.55,40.61,93397.0,33.6888,33.7054,33.5729,33.6226,93397.0
2018-01-25 15:00:00,40.61,40.64,40.45,40.45,120964.0,33.6226,33.6474,33.4901,33.4901,120964.0
2018-01-25 15:30:00,40.45,40.49,40.32,40.41,320014.0,33.4901,33.5232,33.3825,33.457,320014.0
2018-01-26 09:30:00,40.6,41.25,40.27,41.17,259045.0,33.6143,34.1525,33.3411,34.0862,259045.0
2018-01-26 10:00:00,41.19,41.48,41.16,41.37,197058.0,34.1028,34.3429,34.078,34.2518,197058.0
2018-01-26 10:30:00,41.37,41.51,41.33,41.36,99975.0,34.2518,34.3677,34.2187,34.2436,99975.0
2018-01-26 11:00:00,41.36,41.4,41.23,41.3,76586.0,34.2436,34.2767,34.1359,34.1939,76586.0
2018-01-26 11:30:00,41.3,41.32,41.15,41.16,69738.0,34.1939,34.2104,34.0697,34.078,69738.0
2018-01-26 12:00:00,41.16,41.46,41.12,41.46,90700.0,34.078,34.3263,34.0448,34.3263,90700.0
2018-01-26 12:30:00,41.46,41.77,41.45,41.75,193820.0,34.3263,34.583,34.3181,34.5665,193820.0
2018-01-26 13:00:00,41.75,41.92,41.71,41.9,131291.0,34.5665,34.7072,34.5333,34.6906,131291.0
2018-01-26 13:30:00,41.87,41.89,41.53,41.57,118713.0,34.6658,34.6824,34.3843,34.4174,118713.0
2018-01-26 14:00:00,41.57,41.8,41.55,41.77,107965.0,34.4174,34.6078,34.4009,34.583,107965.0
2018-01-26 14:30:00,41.79,42.16,41.77,42.13,252828.0,34.5996,34.9059,34.583,34.8811,252828.0
2018-01-26 15:00:00,42.13,42.23,42.07,42.18,211953.0,34.8811,34.9639,34.8314,34.9225,211953.0
2018-01-26 15:30:00,42.18,42.2,42.07,42.13,389970.0,34.9225,34.939,34.8314,34.8811,389970.0
2018-01-29 09:30:00,41.9,42.33,41.46,42.06,128143.0,34.6906,35.0467,34.3263,34.8231,128143.0
2018-01-29 10:00:00,42.06,42.5,41.98,42.48,125611.0,34.8231,35.1874,34.7569,35.1708,125611.0
2018-01-29 10:30:00,42.51,42.52,42.11,42.22,60892.0,35.1957,35.204,34.8645,34.9556,60892.0
2018-01-29 11:00:00,42.21,42.33,42.12,42.23,66597.0,34.9473,35.0467,34.8728,34.9639,66597.0
2018-01-29 11:30:00,42.24,42.35,42.21,42.23,46641.0,34.9721,35.0632,34.9473,34.9639,46641.0
2018-01-29 12:00:00,42.21,42.22,42.08,42.14,51155.0,34.9473,34.9556,34.8397,34.8893,51155.0
2018-01-29 12:30:00,42.13,42.17,41.85,42.04,134171.0,34.8811,34.9142,34.6492,34.8066,134171.0
2018-01-29 13:00:00,42.03,42.08,41.98,42.04,29314.0,34.7983,34.8397,34.7569,34.8066,29314.0
2018-01-29 13:30:00,42.03,42.33,41.94,42.28,92860.0,34.7983,35.0467,34.7238,35.0053,92860.0
2018-01-29 14:00:00,42.27,42.31,42.17,42.21,169628.0,34.997,35.0301,34.9142,34.9473,169628.0
2018-01-29 14:30:00,42.21,42.27,42.17,42.19,93343.0,34.9473,34.997,34.9142,34.9307,93343.0
2018-01-29 15:00:00,42.2,42.2,42.05,42.16,184333.0,34.939,34.939,34.8148,34.9059,184333.0
2018-01-29 15:30:00,42.15,42.19,42.06,42.09,565235.0,34.8976,34.9307,34.8231,34.848,565235.0
2018-01-30 09:30:00,41.81,42.35,41.56,41.7,207586.0,34.6161,35.0632,34.4091,34.5251,207586.0
2018-01-30 10:00:00,41.73,41.85,41.49,41.75,232452.0,34.5499,34.6492,34.3512,34.5665,232452.0
2018-01-30 10:30:00,41.75,42.0,41.7,41.89,131720.0,34.5665,34.7734,34.5251,34.6824,131720.0
2018-01-30 11:00:00,41.89,41.98,41.7,41.77,132919.0,34.6824,34.7569,34.5251,34.583,132919.0
2018-01-30 11:30:00,41.77,42.03,41.72,41.84,108910.0,34.583,34.7983,34.5416,34.641,108910.0
2018-01-30 12:00:00,41.87,41.99,41.81,41.85,96414.0,34.6658,34.7652,34.6161,34.6492,96414.0
2018-01-30 12:30:00,41.84,41.93,41.8,41.87,74389.0,34.641,34.7155,34.6078,34.6658,74389.0
2018-01-30 13:00:00,41.86,41.96,41.69,41.87,79498.0,34.6575,34.7403,34.5168,34.6658,79498.0
2018-01-30 13:30:00,41.87,42.08,41.87,42.02,91139.0,34.6658,34.8397,34.6658,34.79,91139.0
2018-01-30 14:00:00,42.02,42.06,41.99,42.02,96134.0,34.79,34.8231,34.7652,34.79,96134.0
2018-01-30 14:30:00,42.01,42.1,41.92,42.06,122325.0,34.7817,34.8562,34.7072,34.8231,122325.0
2018-01-30 15:00:00,42.05,42.12,42.02,42.03,89453.0,34.8148,34.8728,34.79,34.7983,89453.0
2018-01-30 15:30:00,42.03,42.17,41.99,42.0,303780.0,34.7983,34.9142,34.7652,34.7734,303780.0
2018-01-31 09:30:00,42.08,42.24,41.46,41.72,140213.0,34.8397,34.9721,34.3263,34.5416,140213.0
2018-01-31 10:00:00,41.73,42.06,41.7,41.8,119995.0,34.5499,34.8231,34.5251,34.6078,119995.0
2018-01-31 10:30:00,41.73,42.14,41.71,42.02,245849.0,34.5499,34.8893,34.5333,34.79,245849.0
2018-01-31 11:00:00,42.03,42.11,41.87,42.02,102478.0,34.7983,34.8645,34.6658,34.79,102478.0
2018-01-31 11:30:00,42.01,42.31,42.0,42.31,85320.0,34.7817,35.0301,34.7734,35.0301,85320.0
2018-01-31 12:00:00,42.32,42.32,42.13,42.27,62018.0,35.0384,35.0384,34.8811,34.997,62018.0
2018-01-31 12:30:00,42.28,42.42,42.27,42.42,49533.0,35.0053,35.1212,34.997,35.1212,49533.0
2018-01-31 13:00:00,42.4,42.63,42.33,42.61,101115.0,35.1046,35.295,35.0467,35.2785,101115.0
2018-01-31 13:30:00,42.61,42.68,42.27,42.33,123778.0,35.2785,35.3364,34.997,35.0467,123778.0
2018-01-31 14:00:00,42.31,42.49,42.18,42.23,88752.0,35.0301,35.1791,34.9225,34.9639,88752.0
2018-01-31 14:30:00,42.22,42.22,41.98,42.12,98427.0,34.9556,34.9556,34.7569,34.8728,98427.0
2018-01-31 15:00:00,42.11,42.47,42.05,42.47,146818.0,34.8645,35.1626,34.8148,35.1626,146818.0
2018-01-31 15:30:00,42.47,42.66,42.42,42.44,502269.0,35.1626,35.3199,35.1212,35.1377,502269.0
2018-02-01 09:30:00,42.18,42.97,42.01,42.52,125514.0,34.9225,35.5765,34.7817,35.204,125514.0
2018-02-01 10:00:00,42.53,42.76,42.38,42.42,166492.0,35.2122,35.4027,35.0881,35.1212,166492.0
2018-02-01 10:30:00,42.39,42.42,41.96,42.02,118938.0,35.0963,35.1212,34.7403,34.79,118938.0
2018-02-01 11:00:00,42.01,42.03,41.7,41.88,95303.0,34.7817,34.7983,34.5251,34.6741,95303.0
2018-02-01 11:30:00,41.89,42.22,41.89,42.13,79609.0,34.6824,34.9556,34.6824,34.8811,79609.0
2018-02-01 12:00:00,42.14,42.24,42.03,42.24,89241.0,34.8893,34.9721,34.7983,34.9721,89241.0
2018-02-01 12:30:00,42.22,42.23,41.95,41.96,95788.0,34.9556,34.9639,34.732,34.7403,95788.0
2018-02-01 13:00:00,41.97,42.25,41.94,42.23,51377.0,34.7486,34.9804,34.7238,34.9639,51377.0
2018-02-01 13:30:00,42.23,42.24,41.97,41.97,53854.0,34.9639,34.9721,34.7486,34.7486,53854.0
2018-02-01 14:00:00,41.99,42.05,41.81,41.95,75618.0,34.7652,34.8148,34.6161,34.732,75618.0
2018-02-01 14:30:00,41.96,42.0,41.87,41.91,84343.0,34.7403,34.7734,34.6658,34.6989,84343.0
2018-02-01 15:00:00,41.9,41.93,41.71,41.73,119941.0,34.6906,34.7155,34.5333,34.5499,119941.0
2018-02-01 15:30:00,41.71,41.72,41.51,41.57,313214.0,34.5333,34.5416,34.3677,34.4174,313214.0
2018-02-02 09:30:00,41.31,41.31,40.62,40.75,77349.0,34.2022,34.2022,33.6309,33.7385,77349.0
2018-02-02 10:00:00,40.75,40.76,40.01,40.51,129764.0,33.7385,33.7468,33.1258,33.5398,129764.0
2018-02-02 10:30:00,40.5,40.51,40.31,40.38,86928.0,33.5315,33.5398,33.3742,33.4322,86928.0
2018-02-02 11:00:00,40.39,40.51,40.34,40.37,58481.0,33.4405,33.5398,33.3991,33.4239,58481.0
2018-02-02 11:30:00,40.4,40.47,40.27,40.28,37118.0,33.4487,33.5067,33.3411,33.3494,37118.0
2018-02-02 12:00:00,40.28,40.55,40.26,40.47,77378.0,33.3494,33.5729,33.3328,33.5067,77378.0
2018-02-02 12:30:00,40.48,40.67,40.45,40.55,49774.0,33.515,33.6723,33.4901,33.5729,49774.0
2018-02-02 13:00:00,40.54,40.58,40.36,40.48,34359.0,33.5646,33.5978,33.4156,33.515,34359.0
2018-02-02 13:30:00,40.48,40.52,40.37,40.38,56430.0,33.515,33.5481,33.4239,33.4322,56430.0
2018-02-02 14:00:00,40.38,40.39,40.01,40.05,107746.0,33.4322,33.4405,33.1258,33.159,107746.0
2018-02-02 14:30:00,40.05,40.17,39.72,39.79,190031.0,33.159,33.2583,32.8857,32.9437,190031.0
2018-02-02 15:00:00,39.79,40.23,39.58,40.2,160405.0,32.9437,33.308,32.7698,33.2831,160405.0
2018-02-02 15:30:00,40.18,40.32,39.88,39.89,349060.0,33.2666,33.3825,33.0182,33.0265,349060.0
2018-02-05 09:30:00,39.56,39.85,39.27,39.78,257253.0,32.7533,32.9934,32.5132,32.9354,257253.0
2018-02-05 10:00:00,39.78,40.26,39.76,40.13,165612.0,32.9354,33.3328,32.9189,33.2252,165612.0
2018-02-05 10:30:00,40.12,40.25,39.85,40.16,151043.0,33.2169,33.3245,32.9934,33.25,151043.0
2018-02-05 11:00:00,40.22,40.49,40.19,40.42,141720.0,33.2997,33.5232,33.2749,33.4653,141720.0
2018-02-05 11:30:00,40.39,40.42,40.19,40.41,140037.0,33.4405,33.4653,33.2749,33.457,140037.0
2018-02-05 12:00:00,40.4,40.41,40.09,40.16,142943.0,33.4487,33.457,33.1921,33.25,142943.0
2018-02-05 12:30:00,40.14,40.25,39.96,39.98,80924.0,33.2335,33.3245,33.0844,33.101,80924.0
2018-02-05 13:00:00,39.96,39.98,39.6,39.67,122634.0,33.0844,33.101,32.7864,32.8443,122634.0
2018-02-05 13:30:00,39.66,39.82,39.58,39.79,122975.0,32.8361,32.9685,32.7698,32.9437,122975.0
2018-02-05 14:00:00,39.78,39.78,39.31,39.35,124791.0,32.9354,32.9354,32.5463,32.5794,124791.0
2018-02-05 14:30:00,39.34,39.37,38.86,38.89,226769.0,32.5711,32.596,32.1737,32.1985,226769.0
2018-02-05 15:00:00,38.91,39.32,38.33,39.2,369953.0,32.2151,32.5546,31.7349,32.4552,369953.0
2018-02-05 15:30:00,39.21,39.25,38.1,38.17,714546.0,32.4635,32.4966,31.5445,31.6024,714546.0
2018-02-06 09:30:00,37.17,38.2,36.84,38.05,397170.0,30.7745,31.6273,30.5013,31.5031,397170.0
2018-02-06 10:00:00,38.06,38.46,37.52,37.84,340393.0,31.5114,31.8425,31.0643,31.3292,340393.0
2018-02-06 10:30:00,37.85,37.94,37.47,37.47,348627.0,31.3375,31.412,31.0229,31.0229,348627.0
2018-02-06 11:00:00,37.48,38.21,37.45,38.04,195655.0,31.0312,31.6355,31.0063,31.4948,195655.0
2018-02-06 11:30:00,38.03,38.35,37.78,38.2,159640.0,31.4865,31.7515,31.2795,31.6273,159640.0
2018-02-06 12:00:00,38.22,38.48,38.13,38.45,102432.0,31.6438,31.8591,31.5693,31.8343,102432.0
2018-02-06 12:30:00,38.47,38.56,38.14,38.29,79717.0,31.8508,31.9253,31.5776,31.7018,79717.0
2018-02-06 13:00:00,38.28,38.45,38.09,38.43,73290.0,31.6935,31.8343,31.5362,31.8177,73290.0
2018-02-06 13:30:00,38.41,38.44,38.09,38.14,111129.0,31.8011,31.826,31.5362,31.5776,111129.0
2018-02-06 14:00:00,38.13,38.4,38.12,38.27,103983.0,31.5693,31.7929,31.561,31.6852,103983.0
2018-02-06 14:30:00,38.26,38.92,38.22,38.88,147362.0,31.6769,32.2234,31.6438,32.1903,147362.0
2018-02-06 15:00:00,38.89,39.33,38.75,38.9,190062.0,32.1985,32.5628,32.0826,32.2068,190062.0
2018-02-06 15:30:00,38.9,39.13,38.75,39.05,464411.0,32.2068,32.3973,32.0826,32.331,464411.0
2018-02-07 09:30:00,38.71,39.77,38.66,39.62,237275.0,32.0495,32.9271,32.0081,32.8029,237275.0
2018-02-07 10:00:00,39.62,39.86,39.57,39.7,334485.0,32.8029,33.0016,32.7615,32.8692,334485.0
2018-02-07 10:30:00,39.67,40.37,39.43,39.93,599464.0,32.8443,33.4239,32.6456,33.0596,599464.0
2018-02-07 11:00:00,39.95,40.17,39.77,39.78,246351.0,33.0762,33.2583,32.9271,32.9354,246351.0
2018-02-07 11:30:00,39.77,39.98,39.74,39.98,155664.0,32.9271,33.101,32.9023,33.101,155664.0
2018-02-07 12:00:00,39.98,40.09,39.93,40.02,65747.0,33.101,33.1921,33.0596,33.1341,65747.0
2018-02-07 12:30:00,40.02,40.03,39.61,39.61,47470.0,33.1341,33.1424,32.7947,32.7947,47470.0
2018-02-07 13:00:00,39.63,39.69,39.28,39.41,100218.0,32.8112,32.8609,32.5214,32.6291,100218.0
2018-02-07 13:30:00,39.39,39.67,39.34,39.62,56149.0,32.6125,32.8443,32.5711,32.8029,56149.0
2018-02-07 14:00:00,39.62,39.81,39.43,39.8,151236.0,32.8029,32.9602,32.6456,32.952,151236.0
2018-02-07 14:30:00,39.8,39.82,39.39,39.57,82006.0,32.952,32.9685,32.6125,32.7615,82006.0
2018-02-07 15:00:00,39.61,39.87,39.59,39.78,257175.0,32.7947,33.0099,32.7781,32.9354,257175.0
2018-02-07 15:30:00,39.79,39.9,39.46,39.48,460491.0,32.9437,33.0348,32.6705,32.687,460491.0
2018-02-08 09:30:00,39.5,39.89,39.31,39.72,263950.0,32.7036,33.0265,32.5463,32.8857,263950.0
2018-02-08 10:00:00,39.71,39.99,39.56,39.71,151197.0,32.8775,33.1093,32.7533,32.8775,151197.0
2018-02-08 10:30:00,39.68,39.76,39.29,39.37,101014.0,32.8526,32.9189,32.5297,32.596,101014.0
2018-02-08 11:00:00,39.36,39.5,38.85,38.97,196067.0,32.5877,32.7036,32.1654,32.2648,196067.0
2018-02-08 11:30:00,38.95,39.05,38.71,38.77,237443.0,32.2482,32.331,32.0495,32.0992,237443.0
2018-02-08 12:00:00,38.77,38.86,38.1,38.14,173057.0,32.0992,32.1737,31.5445,31.5776,173057.0
2018-02-08 12:30:00,38.16,38.41,37.93,38.11,177842.0,31.5942,31.8011,31.4037,31.5528,177842.0
2018-02-08 13:00:00,38.1,38.22,37.93,37.95,227303.0,31.5445,31.6438,31.4037,31.4203,227303.0
2018-02-08 13:30:00,37.93,38.75,37.87,38.55,235940.0,31.4037,32.0826,31.354,31.917,235940.0
2018-02-08 14:00:00,38.57,38.57,38.14,38.23,224997.0,31.9336,31.9336,31.5776,31.6521,224997.0
2018-02-08 14:30:00,38.23,38.33,37.96,38.07,178359.0,31.6521,31.7349,31.4286,31.5196,178359.0
2018-02-08 15:00:00,38.09,38.16,37.79,37.94,341339.0,31.5362,31.5942,31.2878,31.412,341339.0
2018-02-08 15:30:00,37.94,37.97,37.39,37.44,757928.0,31.412,31.4368,30.9566,30.998,757928.0
2018-02-09 09:30:00,37.8,38.18,37.41,37.68,224313.0,31.2961,31.6107,30.9732,31.1967,224313.0
2018-02-09 10:00:00,37.76,37.79,37.3,37.49,172113.0,31.263,31.2878,30.8821,31.0394,172113.0
2018-02-09 10:30:00,37.46,37.47,36.85,37.14,293087.0,31.0146,31.0229,30.5096,30.7497,293087.0
2018-02-09 11:00:00,37.15,37.36,36.77,36.85,203915.0,30.7579,30.9318,30.4433,30.5096,203915.0
2018-02-09 11:30:00,36.9,37.2,36.83,36.83,171979.0,30.5509,30.7993,30.493,30.493,171979.0
2018-02-09 12:00:00,36.85,36.85,35.9,36.29,389892.0,30.5096,30.5096,29.723,30.0459,389892.0
2018-02-09 12:30:00,36.29,36.65,36.02,36.62,260882.0,30.0459,30.344,29.8224,30.3191,260882.0
2018-02-09 13:00:00,36.61,36.61,36.11,36.12,197595.0,30.3108,30.3108,29.8969,29.9052,197595.0
2018-02-09 13:30:00,36.12,36.69,36.01,36.49,209996.0,29.9052,30.3771,29.8141,30.2115,209996.0
2018-02-09 14:00:00,36.49,37.39,36.46,37.09,432241.0,30.2115,30.9566,30.1867,30.7083,432241.0
2018-02-09 14:30:00,37.09,37.4,36.99,37.1,151213.0,30.7083,30.9649,30.6255,30.7165,151213.0
2018-02-09 15:00:00,37.06,37.31,36.78,37.19,167930.0,30.6834,30.8904,30.4516,30.791,167930.0
2018-02-09 15:30:00,37.18,37.99,37.12,37.63,587338.0,30.7828,31.4534,30.7331,31.1553,587338.0
2018-02-12 09:30:00,38.17,38.86,38.0,38.07,202004.0,31.6024,32.1737,31.4617,31.5196,202004.0
2018-02-12 10:00:00,38.08,38.21,37.64,37.93,375274.0,31.5279,31.6355,31.1636,31.4037,375274.0
2018-02-12 10:30:00,37.93,38.13,37.7,38.04,203359.0,31.4037,31.5693,31.2133,31.4948,203359.0
2018-02-12 11:00:00,38.03,38.03,37.65,37.82,238304.0,31.4865,31.4865,31.1719,31.3127,238304.0
2018-02-12 11:30:00,37.81,38.11,37.73,38.06,98650.0,31.3044,31.5528,31.2381,31.5114,98650.0
2018-02-12 12:00:00,38.09,38.34,37.98,38.32,106706.0,31.5362,31.7432,31.4451,31.7266,106706.0
2018-02-12 12:30:00,38.3,38.63,38.18,38.58,89033.0,31.7101,31.9833,31.6107,31.9419,89033.0
2018-02-12 13:00:00,38.58,38.67,38.48,38.6,69205.0,31.9419,32.0164,31.8591,31.9584,69205.0
2018-02-12 13:30:00,38.6,38.88,38.44,38.82,106507.0,31.9584,32.1903,31.826,32.1406,106507.0
2018-02-12 14:00:00,38.83,38.85,38.49,38.7,93992.0,32.1489,32.1654,31.8674,32.0412,93992.0
2018-02-12 14:30:00,38.7,38.77,38.49,38.51,103910.0,32.0412,32.0992,31.8674,31.8839,103910.0
2018-02-12 15:00:00,38.52,38.74,38.5,38.58,125093.0,31.8922,32.0744,31.8756,31.9419,125093.0
2018-02-12 15:30:00,38.58,38.63,38.22,38.43,382774.0,31.9419,31.9833,31.6438,31.8177,382774.0
2018-02-13 09:30:00,38.36,38.49,38.02,38.07,200819.0,31.7597,31.8674,31.4782,31.5196,200819.0
2018-02-13 10:00:00,38.06,38.23,37.91,38.03,116291.0,31.5114,31.6521,31.3872,31.4865,116291.0
2018-02-13 10:30:00,38.03,38.56,37.9,38.46,161050.0,31.4865,31.9253,31.3789,31.8425,161050.0
2018-02-13 11:00:00,38.46,38.63,38.4,38.54,131269.0,31.8425,31.9833,31.7929,31.9088,131269.0
2018-02-13 11:30:00,38.54,38.64,38.38,38.62,125197.0,31.9088,31.9916,31.7763,31.975,125197.0
2018-02-13 12:00:00,38.62,38.7,38.48,38.57,119796.0,31.975,32.0412,31.8591,31.9336,119796.0
2018-02-13 12:30:00,38.57,38.6,38.42,38.53,93705.0,31.9336,31.9584,31.8094,31.9005,93705.0
2018-02-13 13:00:00,38.53,39.02,38.53,39.02,157476.0,31.9005,32.3062,31.9005,32.3062,157476.0
2018-02-13 13:30:00,39.01,39.13,38.86,38.92,139467.0,32.2979,32.3973,32.1737,32.2234,139467.0
2018-02-13 14:00:00,38.92,39.01,38.86,38.96,85288.0,32.2234,32.2979,32.1737,32.2565,85288.0
2018-02-13 14:30:00,38.98,39.03,38.81,39.01,90184.0,32.2731,32.3145,32.1323,32.2979,90184.0
2018-02-13 15:00:00,39.01,39.15,38.89,39.13,136328.0,32.2979,32.4138,32.1985,32.3973,136328.0
2018-02-13 15:30:00,39.12,39.25,38.97,39.0,406981.0,32.389,32.4966,32.2648,32.2896,406981.0
2018-02-14 09:30:00,38.64,38.97,38.48,38.93,117140.0,31.9916,32.2648,31.8591,32.2317,117140.0
2018-02-14 10:00:00,38.94,39.01,38.71,38.87,111574.0,32.2399,32.2979,32.0495,32.182,111574.0
2018-02-14 10:30:00,38.89,39.38,38.89,39.09,117135.0,32.1985,32.6042,32.1985,32.3641,117135.0
2018-02-14 11:00:00,39.1,39.44,38.97,39.4,122189.0,32.3724,32.6539,32.2648,32.6208,122189.0
2018-02-14 11:30:00,39.41,39.5,39.24,39.41,134758.0,32.6291,32.7036,32.4883,32.6291,134758.0
2018-02-14 12:00:00,39.41,39.75,39.41,39.67,81071.0,32.6291,32.9106,32.6291,32.8443,81071.0
2018-02-14 12:30:00,39.64,39.75,39.56,39.69,167672.0,32.8195,32.9106,32.7533,32.8609,167672.0
2018-02-14 13:00:00,39.68,40.08,39.65,39.82,122984.0,32.8526,33.1838,32.8278,32.9685,122984.0
2018-02-14 13:30:00,39.85,40.01,39.71,39.8,153113.0,32.9934,33.1258,32.8775,32.952,153113.0
2018-02-14 14:00:00,39.81,39.94,39.65,39.8,131734.0,32.9602,33.0679,32.8278,32.952,131734.0
2018-02-14 14:30:00,39.8,40.02,39.75,39.93,105071.0,32.952,33.1341,32.9106,33.0596,105071.0
2018-02-14 15:00:00,39.9,40.0,39.68,39.73,220314.0,33.0348,33.1176,32.8526,32.894,220314.0
2018-02-14 15:30:00,39.72,39.83,39.58,39.7,660217.0,32.8857,32.9768,32.7698,32.8692,660217.0
2018-02-15 09:30:00,40.9,41.11,39.09,40.5,660534.0,34.1111,34.2863,32.6016,33.7775,660534.0
2018-02-15 10:00:00,40.48,40.51,39.99,40.17,278179.0,33.7609,33.7859,33.3522,33.5023,278179.0
2018-02-15 10:30:00,40.17,40.35,39.83,39.87,214087.0,33.5023,33.6524,33.2188,33.2521,214087.0
2018-02-15 11:00:00,39.83,40.02,39.56,39.89,241825.0,33.2188,33.3772,32.9936,33.2688,241825.0
2018-02-15 11:30:00,39.92,40.02,39.69,39.96,135129.0,33.2938,33.3772,33.102,33.3272,135129.0
2018-02-15 12:00:00,39.97,40.47,39.96,40.37,229260.0,33.3355,33.7525,33.3272,33.6691,229260.0
2018-02-15 12:30:00,40.37,40.4,40.21,40.28,85112.0,33.6691,33.6941,33.5357,33.5941,85112.0
2018-02-15 13:00:00,40.29,40.51,40.24,40.3,221735.0,33.6024,33.7859,33.5607,33.6107,221735.0
2018-02-15 13:30:00,40.27,40.48,40.24,40.46,144851.0,33.5857,33.7609,33.5607,33.7442,144851.0
2018-02-15 14:00:00,40.48,40.65,40.41,40.65,156245.0,33.7609,33.9026,33.7025,33.9026,156245.0
2018-02-15 14:30:00,40.65,40.79,40.52,40.75,154898.0,33.9026,34.0194,33.7942,33.986,154898.0
2018-02-15 15:00:00,40.76,40.93,40.7,40.8,186784.0,33.9944,34.1362,33.9443,34.0277,186784.0
2018-02-15 15:30:00,40.79,40.9,40.67,40.9,572956.0,34.0194,34.1111,33.9193,34.1111,572956.0
2018-02-16 09:30:00,40.78,40.81,40.2,40.46,209809.0,34.0111,34.0361,33.5273,33.7442,209809.0
2018-02-16 10:00:00,40.5,40.77,40.45,40.48,119500.0,33.7775,34.0027,33.7358,33.7609,119500.0
2018-02-16 10:30:00,40.52,40.95,40.39,40.89,150612.0,33.7942,34.1528,33.6858,34.1028,150612.0
2018-02-16 11:00:00,40.88,40.93,40.64,40.74,117498.0,34.0945,34.1362,33.8943,33.9777,117498.0
2018-02-16 11:30:00,40.75,41.0,40.72,40.95,93556.0,33.986,34.1945,33.961,34.1528,93556.0
2018-02-16 12:00:00,40.96,41.02,40.82,40.92,101060.0,34.1612,34.2112,34.0444,34.1278,101060.0
2018-02-16 12:30:00,40.92,41.03,40.73,40.89,144866.0,34.1278,34.2196,33.9694,34.1028,144866.0
2018-02-16 13:00:00,40.89,40.95,40.67,40.77,80293.0,34.1028,34.1528,33.9193,34.0027,80293.0
2018-02-16 13:30:00,40.77,40.94,40.69,40.88,82417.0,34.0027,34.1445,33.936,34.0945,82417.0
2018-02-16 14:00:00,40.88,40.98,40.76,40.97,145234.0,34.0945,34.1779,33.9944,34.1695,145234.0
2018-02-16 14:30:00,40.97,41.02,40.83,40.96,283702.0,34.1695,34.2112,34.0528,34.1612,283702.0
2018-02-16 15:00:00,40.96,40.99,40.62,40.63,189093.0,34.1612,34.1862,33.8776,33.886,189093.0
2018-02-16 15:30:00,40.63,40.73,40.35,40.36,526783.0,33.886,33.9694,33.6524,33.6608,526783.0
2018-02-20 09:30:00,40.56,41.49,40.3,41.41,327257.0,33.8276,34.6032,33.6107,34.5365,327257.0
2018-02-20 10:00:00,41.45,41.78,41.2,41.72,387246.0,34.5699,34.8451,34.3613,34.795,387246.0
2018-02-20 10:30:00,41.71,41.75,41.42,41.72,232561.0,34.7867,34.8201,34.5448,34.795,232561.0
2018-02-20 11:00:00,41.74,41.91,41.64,41.81,168314.0,34.8117,34.9535,34.7283,34.8701,168314.0
2018-02-20 11:30:00,41.82,41.95,41.65,41.92,149763.0,34.8784,34.9869,34.7367,34.9618,149763.0
2018-02-20 12:00:00,41.91,41.94,41.74,41.86,140293.0,34.9535,34.9785,34.8117,34.9118,140293.0
2018-02-20 12:30:00,41.87,41.9,41.67,41.77,172050.0,34.9201,34.9452,34.7533,34.8367,172050.0
2018-02-20 13:00:00,41.77,41.77,41.44,41.52,140950.0,34.8367,34.8367,34.5615,34.6282,140950.0
2018-02-20 13:30:00,41.53,41.63,41.36,41.62,161172.0,34.6366,34.72,34.4948,34.7116,161172.0
2018-02-20 14:00:00,41.63,41.75,41.52,41.72,98467.0,34.72,34.8201,34.6282,34.795,98467.0
2018-02-20 14:30:00,41.72,41.91,41.63,41.68,136080.0,34.795,34.9535,34.72,34.7617,136080.0
2018-02-20 15:00:00,41.68,41.78,41.45,41.65,176384.0,34.7617,34.8451,34.5699,34.7367,176384.0
2018-02-20 15:30:00,41.64,41.95,41.61,41.83,615696.0,34.7283,34.9869,34.7033,34.8868,615696.0
2018-02-21 09:30:00,42.21,43.51,42.07,43.4,415234.0,35.2037,36.2879,35.0869,36.1962,415234.0
2018-02-21 10:00:00,43.4,43.55,43.17,43.37,240310.0,36.1962,36.3213,36.0044,36.1712,240310.0
2018-02-21 10:30:00,43.4,43.71,43.23,43.69,280132.0,36.1962,36.4547,36.0544,36.438,280132.0
2018-02-21 11:00:00,43.69,43.77,43.44,43.73,264496.0,36.438,36.5048,36.2295,36.4714,264496.0
2018-02-21 11:30:00,43.72,43.74,43.21,43.23,166182.0,36.4631,36.4797,36.0377,36.0544,166182.0
2018-02-21 12:00:00,43.23,43.37,43.13,43.24,197723.0,36.0544,36.1712,35.971,36.0627,197723.0
2018-02-21 12:30:00,43.25,43.32,43.05,43.06,132141.0,36.0711,36.1295,35.9043,35.9126,132141.0
2018-02-21 13:00:00,43.07,43.26,42.97,43.23,184185.0,35.921,36.0794,35.8376,36.0544,184185.0
2018-02-21 13:30:00,43.26,43.36,43.13,43.25,72898.0,36.0794,36.1628,35.971,36.0711,72898.0
2018-02-21 14:00:00,43.23,43.37,43.19,43.2,143066.0,36.0544,36.1712,36.021,36.0294,143066.0
2018-02-21 14:30:00,43.21,43.25,43.0,43.06,240333.0,36.0377,36.0711,35.8626,35.9126,240333.0
2018-02-21 15:00:00,43.08,43.09,42.69,42.95,176488.0,35.9293,35.9376,35.604,35.8209,176488.0
2018-02-21 15:30:00,42.95,43.04,42.59,42.61,423846.0,35.8209,35.8959,35.5206,35.5373,423846.0
2018-02-22 09:30:00,42.91,43.14,42.81,42.97,155208.0,35.7875,35.9793,35.7041,35.8376,155208.0
2018-02-22 10:00:00,42.97,43.42,42.95,43.2,316114.0,35.8376,36.2129,35.8209,36.0294,316114.0
2018-02-22 10:30:00,43.2,43.5,43.2,43.3,128900.0,36.0294,36.2796,36.0294,36.1128,128900.0
2018-02-22 11:00:00,43.29,43.56,43.25,43.55,165717.0,36.1044,36.3296,36.0711,36.3213,165717.0
2018-02-22 11:30:00,43.56,43.65,43.48,43.54,204255.0,36.3296,36.4047,36.2629,36.3129,204255.0
2018-02-22 12:00:00,43.55,43.65,43.38,43.63,105893.0,36.3213,36.4047,36.1795,36.388,105893.0
2018-02-22 12:30:00,43.64,43.65,43.35,43.38,114081.0,36.3963,36.4047,36.1545,36.1795,114081.0
2018-02-22 13:00:00,43.39,43.43,43.01,43.29,170731.0,36.1878,36.2212,35.8709,36.1044,170731.0
2018-02-22 13:30:00,43.3,43.35,43.13,43.19,141664.0,36.1128,36.1545,35.971,36.021,141664.0
2018-02-22 14:00:00,43.19,43.47,43.18,43.47,161119.0,36.021,36.2546,36.0127,36.2546,161119.0
2018-02-22 14:30:00,43.47,43.53,43.17,43.2,226753.0,36.2546,36.3046,36.0044,36.0294,226753.0
2018-02-22 15:00:00,43.19,43.28,43.06,43.06,180031.0,36.021,36.0961,35.9126,35.9126,180031.0
2018-02-22 15:30:00,43.08,43.15,42.88,42.97,456054.0,35.9293,35.9877,35.7625,35.8376,456054.0
2018-02-23 09:30:00,43.43,43.7,43.0,43.39,177266.0,36.2212,36.4464,35.8626,36.1878,177266.0
2018-02-23 10:00:00,43.38,43.44,43.12,43.32,123439.0,36.1795,36.2295,35.9627,36.1295,123439.0
2018-02-23 10:30:00,43.31,43.41,43.2,43.25,150519.0,36.1211,36.2045,36.0294,36.0711,150519.0
2018-02-23 11:00:00,43.25,43.38,43.07,43.36,216092.0,36.0711,36.1795,35.921,36.1628,216092.0
2018-02-23 11:30:00,43.36,43.64,43.31,43.62,96126.0,36.1628,36.3963,36.1211,36.3797,96126.0
2018-02-23 12:00:00,43.61,43.83,43.59,43.81,117179.0,36.3713,36.5548,36.3546,36.5381,117179.0
2018-02-23 12:30:00,43.79,43.88,43.69,43.7,158436.0,36.5214,36.5965,36.438,36.4464,158436.0
2018-02-23 13:00:00,43.7,43.71,43.54,43.63,126585.0,36.4464,36.4547,36.3129,36.388,126585.0
2018-02-23 13:30:00,43.62,43.8,43.62,43.74,100595.0,36.3797,36.5298,36.3797,36.4797,100595.0
2018-02-23 14:00:00,43.74,43.91,43.69,43.88,160862.0,36.4797,36.6215,36.438,36.5965,160862.0
2018-02-23 14:30:00,43.88,43.98,43.81,43.9,179684.0,36.5965,36.6799,36.5381,36.6132,179684.0
2018-02-23 15:00:00,43.92,44.17,43.9,44.12,176657.0,36.6299,36.8384,36.6132,36.7967,176657.0
2018-02-23 15:30:00,44.12,44.2,44.03,44.12,468954.0,36.7967,36.8634,36.7216,36.7967,468954.0
2018-02-26 09:30:00,44.36,44.48,43.34,43.59,370431.0,36.9968,37.0969,36.1461,36.3546,370431.0
2018-02-26 10:00:00,43.56,43.72,43.38,43.54,195175.0,36.3296,36.4631,36.1795,36.3129,195175.0
2018-02-26 10:30:00,43.55,43.62,43.22,43.26,322761.0,36.3213,36.3797,36.0461,36.0794,322761.0
2018-02-26 11:00:00,43.26,43.56,43.21,43.53,178933.0,36.0794,36.3296,36.0377,36.3046,178933.0
2018-02-26 11:30:00,43.53,43.61,43.39,43.56,115050.0,36.3046,36.3713,36.1878,36.3296,115050.0
2018-02-26 12:00:00,43.56,43.6,43.41,43.5,93250.0,36.3296,36.363,36.2045,36.2796,93250.0
2018-02-26 12:30:00,43.5,43.5,43.2,43.21,225579.0,36.2796,36.2796,36.0294,36.0377,225579.0
2018-02-26 13:00:00,43.22,43.35,43.07,43.1,100775.0,36.0461,36.1545,35.921,35.946,100775.0
2018-02-26 13:30:00,43.1,43.35,42.95,43.0,97163.0,35.946,36.1545,35.8209,35.8626,97163.0
2018-02-26 14:00:00,42.99,43.0,42.83,42.84,109847.0,35.8542,35.8626,35.7208,35.7291,109847.0
2018-02-26 14:30:00,42.84,42.84,42.44,42.48,273372.0,35.7291,35.7291,35.3955,35.4289,273372.0
2018-02-26 15:00:00,42.48,42.65,42.38,42.57,451117.0,35.4289,35.5707,35.3455,35.5039,451117.0
2018-02-26 15:30:00,42.57,42.7,42.5,42.66,422915.0,35.5039,35.6124,35.4456,35.579,422915.0
2018-02-27 09:30:00,42.1,42.7,42.0,42.33,211203.0,35.112,35.6124,35.0286,35.3038,211203.0
2018-02-27 10:00:00,42.35,42.43,42.13,42.22,207499.0,35.3205,35.3872,35.137,35.212,207499.0
2018-02-27 10:30:00,42.23,42.3,41.88,42.03,190246.0,35.2204,35.2788,34.9285,35.0536,190246.0
2018-02-27 11:00:00,42.0,42.0,41.63,41.87,168512.0,35.0286,35.0286,34.72,34.9201,168512.0
2018-02-27 11:30:00,41.88,42.07,41.81,41.85,105850.0,34.9285,35.0869,34.8701,34.9035,105850.0
2018-02-27 12:00:00,41.85,42.06,41.8,42.02,98517.0,34.9035,35.0786,34.8618,35.0452,98517.0
2018-02-27 12:30:00,42.03,42.31,42.01,42.26,92669.0,35.0536,35.2871,35.0369,35.2454,92669.0
2018-02-27 13:00:00,42.26,42.53,42.14,42.43,140838.0,35.2454,35.4706,35.1453,35.3872,140838.0
2018-02-27 13:30:00,42.42,42.52,42.31,42.47,144810.0,35.3788,35.4622,35.2871,35.4205,144810.0
2018-02-27 14:00:00,42.48,42.51,42.11,42.31,223439.0,35.4289,35.4539,35.1203,35.2871,223439.0
2018-02-27 14:30:00,42.29,42.43,42.12,42.17,116231.0,35.2704,35.3872,35.1286,35.1703,116231.0
2018-02-27 15:00:00,42.15,42.17,41.86,41.93,151591.0,35.1537,35.1703,34.9118,34.9702,151591.0
2018-02-27 15:30:00,41.94,41.96,41.75,41.77,376653.0,34.9785,34.9952,34.8201,34.8367,376653.0
2018-02-28 09:30:00,41.76,42.0,41.27,41.6,166534.0,34.8284,35.0286,34.4197,34.695,166534.0
2018-02-28 10:00:00,41.63,41.98,41.57,41.93,124942.0,34.72,35.0119,34.6699,34.9702,124942.0
2018-02-28 10:30:00,41.92,42.02,41.77,41.84,99077.0,34.9618,35.0452,34.8367,34.8951,99077.0
2018-02-28 11:00:00,41.84,41.94,41.73,41.92,102443.0,34.8951,34.9785,34.8034,34.9618,102443.0
2018-02-28 11:30:00,41.93,41.97,41.77,41.93,115840.0,34.9702,35.0035,34.8367,34.9702,115840.0
2018-02-28 12:00:00,41.94,42.21,41.93,42.19,64866.0,34.9785,35.2037,34.9702,35.187,64866.0
2018-02-28 12:30:00,42.18,42.64,42.17,42.59,116003.0,35.1787,35.5623,35.1703,35.5206,116003.0
2018-02-28 13:00:00,42.59,42.6,42.35,42.38,129139.0,35.5206,35.529,35.3205,35.3455,129139.0
2018-02-28 13:30:00,42.39,42.46,42.16,42.29,77842.0,35.3538,35.4122,35.162,35.2704,77842.0
2018-02-28 14:00:00,42.29,42.33,41.99,42.04,127494.0,35.2704,35.3038,35.0202,35.0619,127494.0
2018-02-28 14:30:00,42.05,42.07,41.77,41.8,110300.0,35.0703,35.0869,34.8367,34.8618,110300.0
2018-02-28 15:00:00,41.81,41.88,41.63,41.7,116756.0,34.8701,34.9285,34.72,34.7784,116756.0
2018-02-28 15:30:00,41.7,41.7,41.22,41.23,522573.0,34.7784,34.7784,34.378,34.3864,522573.0
2018-03-01 09:30:00,41.38,41.53,41.05,41.26,154648.0,34.5115,34.6366,34.2362,34.4114,154648.0
2018-03-01 10:00:00,41.26,41.83,41.24,41.82,174908.0,34.4114,34.8868,34.3947,34.8784,174908.0
2018-03-01 10:30:00,41.83,42.03,41.57,41.62,145314.0,34.8868,35.0536,34.6699,34.7116,145314.0
2018-03-01 11:00:00,41.64,41.86,41.58,41.75,104978.0,34.7283,34.9118,34.6783,34.8201,104978.0
2018-03-01 11:30:00,41.76,42.5,41.76,42.17,193207.0,34.8284,35.4456,34.8284,35.1703,193207.0
2018-03-01 12:00:00,42.17,42.29,42.01,42.08,98472.0,35.1703,35.2704,35.0369,35.0953,98472.0
2018-03-01 12:30:00,42.07,42.36,41.99,42.13,90752.0,35.0869,35.3288,35.0202,35.137,90752.0
2018-03-01 13:00:00,42.12,42.12,41.73,41.96,98689.0,35.1286,35.1286,34.8034,34.9952,98689.0
2018-03-01 13:30:00,41.96,41.99,41.52,41.58,137938.0,34.9952,35.0202,34.6282,34.6783,137938.0
2018-03-01 14:00:00,41.58,41.74,41.32,41.74,133843.0,34.6783,34.8117,34.4614,34.8117,133843.0
2018-03-01 14:30:00,41.73,41.75,41.51,41.62,118177.0,34.8034,34.8201,34.6199,34.7116,118177.0
2018-03-01 15:00:00,41.62,41.98,41.49,41.76,141492.0,34.7116,35.0119,34.6032,34.8284,141492.0
2018-03-01 15:30:00,41.75,41.86,41.6,41.64,505681.0,34.8201,34.9118,34.695,34.7283,505681.0
2018-03-02 09:30:00,41.48,41.55,40.53,40.79,255717.0,34.5949,34.6533,33.8026,34.0194,255717.0
2018-03-02 10:00:00,40.8,40.9,40.57,40.87,142396.0,34.0277,34.1111,33.8359,34.0861,142396.0
2018-03-02 10:30:00,40.85,41.11,40.83,40.94,83148.0,34.0694,34.2863,34.0528,34.1445,83148.0
2018-03-02 11:00:00,40.91,41.35,40.9,41.29,79652.0,34.1195,34.4865,34.1111,34.4364,79652.0
2018-03-02 11:30:00,41.29,41.66,41.28,41.63,87556.0,34.4364,34.745,34.4281,34.72,87556.0
2018-03-02 12:00:00,41.62,41.88,41.53,41.88,92896.0,34.7116,34.9285,34.6366,34.9285,92896.0
2018-03-02 12:30:00,41.87,42.01,41.83,41.97,75553.0,34.9201,35.0369,34.8868,35.0035,75553.0
2018-03-02 13:00:00,41.95,41.95,41.81,41.86,66476.0,34.9869,34.9869,34.8701,34.9118,66476.0
2018-03-02 13:30:00,41.86,41.86,41.65,41.73,171710.0,34.9118,34.9118,34.7367,34.8034,171710.0
2018-03-02 14:00:00,41.73,41.96,41.7,41.76,94523.0,34.8034,34.9952,34.7784,34.8284,94523.0
2018-03-02 14:30:00,41.75,41.84,41.68,41.76,79211.0,34.8201,34.8951,34.7617,34.8284,79211.0
2018-03-02 15:00:00,41.75,41.75,41.57,41.71,137118.0,34.8201,34.8201,34.6699,34.7867,137118.0
2018-03-02 15:30:00,41.71,42.06,41.7,41.88,390623.0,34.7867,35.0786,34.7784,34.9285,390623.0
2018-03-05 09:30:00,42.64,43.65,42.5,42.74,1072868.0,35.5623,36.4047,35.4456,35.6457,1072868.0
2018-03-05 10:00:00,42.76,43.58,42.71,43.37,473975.0,35.6624,36.3463,35.6207,36.1712,473975.0
2018-03-05 10:30:00,43.34,44.16,43.21,43.88,900003.0,36.1461,36.83,36.0377,36.5965,900003.0
2018-03-05 11:00:00,43.84,44.14,43.65,44.11,552598.0,36.5631,36.8133,36.4047,36.7883,552598.0
2018-03-05 11:30:00,44.12,44.57,44.11,44.38,714871.0,36.7967,37.172,36.7883,37.0135,714871.0
2018-03-05 12:00:00,44.36,44.6,44.06,44.19,375812.0,36.9968,37.197,36.7466,36.855,375812.0
2018-03-05 12:30:00,44.19,44.69,44.07,44.58,499539.0,36.855,37.2721,36.755,37.1803,499539.0
2018-03-05 13:00:00,44.6,44.8,44.54,44.7,741255.0,37.197,37.3638,37.147,37.2804,741255.0
2018-03-05 13:30:00,44.7,44.79,44.43,44.74,620872.0,37.2804,37.3555,37.0552,37.3138,620872.0
2018-03-05 14:00:00,44.75,44.79,44.43,44.54,324075.0,37.3221,37.3555,37.0552,37.147,324075.0
2018-03-05 14:30:00,44.53,44.79,44.51,44.74,295322.0,37.1386,37.3555,37.1219,37.3138,295322.0
2018-03-05 15:00:00,44.75,44.79,44.58,44.59,516237.0,37.3221,37.3555,37.1803,37.1887,516237.0
2018-03-05 15:30:00,44.59,44.71,44.38,44.56,1005957.0,37.1887,37.2887,37.0135,37.1636,1005957.0
2018-03-06 09:30:00,44.91,45.0,43.8,44.72,674465.0,37.4555,37.5306,36.5298,37.2971,674465.0
2018-03-06 10:00:00,44.73,44.86,44.31,44.38,363472.0,37.3054,37.4138,36.9551,37.0135,363472.0
2018-03-06 10:30:00,44.38,44.43,43.54,43.56,297585.0,37.0135,37.0552,36.3129,36.3296,297585.0
2018-03-06 11:00:00,43.58,43.7,43.28,43.35,333952.0,36.3463,36.4464,36.0961,36.1545,333952.0
2018-03-06 11:30:00,43.37,43.73,43.32,43.52,372733.0,36.1712,36.4714,36.1295,36.2963,372733.0
2018-03-06 12:00:00,43.51,43.78,43.48,43.59,167202.0,36.2879,36.5131,36.2629,36.3546,167202.0
2018-03-06 12:30:00,43.59,43.72,43.46,43.6,232702.0,36.3546,36.4631,36.2462,36.363,232702.0
2018-03-06 13:00:00,43.61,43.85,43.56,43.77,308166.0,36.3713,36.5715,36.3296,36.5048,308166.0
2018-03-06 13:30:00,43.78,43.92,43.5,43.59,432328.0,36.5131,36.6299,36.2796,36.3546,432328.0
2018-03-06 14:00:00,43.58,43.79,43.5,43.63,342393.0,36.3463,36.5214,36.2796,36.388,342393.0
2018-03-06 14:30:00,43.62,43.69,43.54,43.61,166776.0,36.3797,36.438,36.3129,36.3713,166776.0
2018-03-06 15:00:00,43.6,43.61,43.17,43.22,318955.0,36.363,36.3713,36.0044,36.0461,318955.0
2018-03-06 15:30:00,43.22,43.28,43.06,43.19,820876.0,36.0461,36.0961,35.9126,36.021,820876.0
2018-03-07 09:30:00,42.52,43.11,41.78,41.79,557348.0,35.4622,35.9543,34.8451,34.8534,557348.0
2018-03-07 10:00:00,41.79,42.8,41.77,42.58,312715.0,34.8534,35.6958,34.8367,35.5123,312715.0
2018-03-07 10:30:00,42.57,42.66,42.23,42.59,152766.0,35.5039,35.579,35.2204,35.5206,152766.0
2018-03-07 11:00:00,42.58,42.58,41.66,41.96,286589.0,35.5123,35.5123,34.745,34.9952,286589.0
2018-03-07 11:30:00,41.95,42.14,41.83,41.85,123916.0,34.9869,35.1453,34.8868,34.9035,123916.0
2018-03-07 12:00:00,41.85,41.92,41.65,41.69,105404.0,34.9035,34.9618,34.7367,34.77,105404.0
2018-03-07 12:30:00,41.7,41.93,41.63,41.76,136629.0,34.7784,34.9702,34.72,34.8284,136629.0
2018-03-07 13:00:00,41.75,41.83,41.67,41.8,85104.0,34.8201,34.8868,34.7533,34.8618,85104.0
2018-03-07 13:30:00,41.78,41.8,41.54,41.67,121805.0,34.8451,34.8618,34.6449,34.7533,121805.0
2018-03-07 14:00:00,41.68,41.79,41.52,41.53,241812.0,34.7617,34.8534,34.6282,34.6366,241812.0
2018-03-07 14:30:00,41.53,41.65,41.42,41.51,183274.0,34.6366,34.7367,34.5448,34.6199,183274.0
2018-03-07 15:00:00,41.49,41.78,41.49,41.76,180562.0,34.6032,34.8451,34.6032,34.8284,180562.0
2018-03-07 15:30:00,41.77,41.94,41.75,41.91,517141.0,34.8367,34.9785,34.8201,34.9535,517141.0
2018-03-08 09:30:00,41.23,41.27,40.21,40.34,1491342.0,34.3864,34.4197,33.5357,33.6441,1491342.0
2018-03-08 10:00:00,40.35,40.39,39.82,39.97,904659.0,33.6524,33.6858,33.2104,33.3355,904659.0
2018-03-08 10:30:00,39.97,40.11,39.61,39.69,603655.0,33.3355,33.4523,33.0353,33.102,603655.0
2018-03-08 11:00:00,39.69,40.03,39.61,39.86,505544.0,33.102,33.3856,33.0353,33.2438,505544.0
2018-03-08 11:30:00,39.85,39.9,39.68,39.87,311214.0,33.2354,33.2771,33.0936,33.2521,311214.0
2018-03-08 12:00:00,39.86,40.01,39.74,39.99,283526.0,33.2438,33.3689,33.1437,33.3522,283526.0
2018-03-08 12:30:00,40.0,40.53,39.94,40.49,312364.0,33.3605,33.8026,33.3105,33.7692,312364.0
2018-03-08 13:00:00,40.5,40.57,40.28,40.33,352598.0,33.7775,33.8359,33.5941,33.6358,352598.0
2018-03-08 13:30:00,40.33,40.41,40.2,40.29,230718.0,33.6358,33.7025,33.5273,33.6024,230718.0
2018-03-08 14:00:00,40.29,40.47,40.21,40.41,176776.0,33.6024,33.7525,33.5357,33.7025,176776.0
2018-03-08 14:30:00,40.42,40.51,40.29,40.51,251681.0,33.7108,33.7859,33.6024,33.7859,251681.0
2018-03-08 15:00:00,40.51,40.88,40.5,40.82,352243.0,33.7859,34.0945,33.7775,34.0444,352243.0
2018-03-08 15:30:00,40.81,40.93,40.61,40.89,777993.0,34.0361,34.1362,33.8693,34.1028,777993.0
2018-03-09 09:30:00,41.3,41.5,40.48,40.62,337218.0,34.4448,34.6116,33.7609,33.8776,337218.0
2018-03-09 10:00:00,40.61,40.8,40.35,40.72,206177.0,33.8693,34.0277,33.6524,33.961,206177.0
2018-03-09 10:30:00,40.72,41.1,40.6,41.07,258083.0,33.961,34.2779,33.8609,34.2529,258083.0
2018-03-09 11:00:00,41.07,41.33,41.03,41.29,119953.0,34.2529,34.4698,34.2196,34.4364,119953.0
2018-03-09 11:30:00,41.29,41.3,40.92,40.99,110007.0,34.4364,34.4448,34.1278,34.1862,110007.0
2018-03-09 12:00:00,40.99,41.02,40.72,40.84,110189.0,34.1862,34.2112,33.961,34.0611,110189.0
2018-03-09 12:30:00,40.83,40.9,40.67,40.77,136601.0,34.0528,34.1111,33.9193,34.0027,136601.0
2018-03-09 13:00:00,40.78,40.98,40.71,40.96,125558.0,34.0111,34.1779,33.9527,34.1612,125558.0
2018-03-09 13:30:00,40.96,41.0,40.74,40.92,107514.0,34.1612,34.1945,33.9777,34.1278,107514.0
2018-03-09 14:00:00,40.92,41.32,40.78,41.31,259112.0,34.1278,34.4614,34.0111,34.4531,259112.0
2018-03-09 14:30:00,41.3,42.06,41.24,41.44,891575.0,34.4448,35.0786,34.3947,34.5615,891575.0
2018-03-09 15:00:00,41.45,41.48,41.22,41.36,243727.0,34.5699,34.5949,34.378,34.4948,243727.0
2018-03-09 15:30:00,41.36,41.5,41.33,41.49,541565.0,34.4948,34.6116,34.4698,34.6032,541565.0
2018-03-12 09:30:00,41.34,41.78,41.01,41.54,414786.0,34.4781,34.8451,34.2029,34.6449,414786.0
2018-03-12 10:00:00,41.5,41.71,41.26,41.71,270125.0,34.6116,34.7867,34.4114,34.7867,270125.0
2018-03-12 10:30:00,41.72,41.72,41.25,41.62,216384.0,34.795,34.795,34.403,34.7116,216384.0
2018-03-12 11:00:00,41.62,41.68,41.45,41.48,97636.0,34.7116,34.7617,34.5699,34.5949,97636.0
2018-03-12 11:30:00,41.48,41.75,41.48,41.6,156988.0,34.5949,34.8201,34.5949,34.695,156988.0
2018-03-12 12:00:00,41.6,41.72,41.45,41.68,409245.0,34.695,34.795,34.5699,34.7617,409245.0
2018-03-12 12:30:00,41.69,41.69,41.3,41.36,163756.0,34.77,34.77,34.4448,34.4948,163756.0
2018-03-12 13:00:00,41.35,41.5,41.24,41.4,145725.0,34.4865,34.6116,34.3947,34.5282,145725.0
2018-03-12 13:30:00,41.4,41.58,41.4,41.53,118767.0,34.5282,34.6783,34.5282,34.6366,118767.0
2018-03-12 14:00:00,41.53,41.66,41.42,41.57,136257.0,34.6366,34.745,34.5448,34.6699,136257.0
2018-03-12 14:30:00,41.58,41.9,41.57,41.81,155400.0,34.6783,34.9452,34.6699,34.8701,155400.0
2018-03-12 15:00:00,41.82,41.94,41.75,41.9,173821.0,34.8784,34.9785,34.8201,34.9452,173821.0
2018-03-12 15:30:00,41.91,42.02,41.83,41.89,602790.0,34.9535,35.0452,34.8868,34.9368,602790.0
2018-03-13 09:30:00,41.5,41.96,41.13,41.18,293035.0,34.6116,34.9952,34.303,34.3447,293035.0
2018-03-13 10:00:00,41.17,41.6,41.07,41.38,278535.0,34.3363,34.695,34.2529,34.5115,278535.0
2018-03-13 10:30:00,41.38,41.4,40.57,40.61,291301.0,34.5115,34.5282,33.8359,33.8693,291301.0
2018-03-13 11:00:00,40.64,40.72,40.4,40.45,403621.0,33.8943,33.961,33.6941,33.7358,403621.0
2018-03-13 11:30:00,40.45,40.79,40.45,40.61,384944.0,33.7358,34.0194,33.7358,33.8693,384944.0
2018-03-13 12:00:00,40.61,40.64,40.37,40.49,144279.0,33.8693,33.8943,33.6691,33.7692,144279.0
2018-03-13 12:30:00,40.49,40.68,40.36,40.62,139068.0,33.7692,33.9277,33.6608,33.8776,139068.0
2018-03-13 13:00:00,40.64,40.75,40.54,40.55,195097.0,33.8943,33.986,33.8109,33.8192,195097.0
2018-03-13 13:30:00,40.54,40.56,40.36,40.48,108434.0,33.8109,33.8276,33.6608,33.7609,108434.0
2018-03-13 14:00:00,40.46,40.58,40.36,40.46,121080.0,33.7442,33.8443,33.6608,33.7442,121080.0
2018-03-13 14:30:00,40.47,40.52,40.35,40.4,140741.0,33.7525,33.7942,33.6524,33.6941,140741.0
2018-03-13 15:00:00,40.41,40.43,40.2,40.24,183177.0,33.7025,33.7192,33.5273,33.5607,183177.0
2018-03-13 15:30:00,40.24,40.41,40.22,40.37,433785.0,33.5607,33.7025,33.544,33.6691,433785.0
2018-03-14 09:30:00,40.37,40.71,40.2,40.42,128287.0,33.6691,33.9527,33.5273,33.7108,128287.0
2018-03-14 10:00:00,40.42,40.47,40.17,40.27,163839.0,33.7108,33.7525,33.5023,33.5857,163839.0
2018-03-14 10:30:00,40.26,40.31,39.98,40.03,173712.0,33.5774,33.6191,33.3439,33.3856,173712.0
2018-03-14 11:00:00,40.01,40.09,39.85,39.9,84418.0,33.3689,33.4356,33.2354,33.2771,84418.0
2018-03-14 11:30:00,39.9,40.06,39.8,39.95,286816.0,33.2771,33.4106,33.1937,33.3188,286816.0
2018-03-14 12:00:00,39.97,40.01,39.81,39.98,79013.0,33.3355,33.3689,33.2021,33.3439,79013.0
2018-03-14 12:30:00,39.97,40.04,39.9,39.91,80143.0,33.3355,33.3939,33.2771,33.2855,80143.0
2018-03-14 13:00:00,39.91,40.03,39.82,40.0,104170.0,33.2855,33.3856,33.2104,33.3605,104170.0
2018-03-14 13:30:00,40.0,40.32,40.0,40.22,236803.0,33.3605,33.6274,33.3605,33.544,236803.0
2018-03-14 14:00:00,40.2,40.23,39.97,40.06,303870.0,33.5273,33.5524,33.3355,33.4106,303870.0
2018-03-14 14:30:00,40.05,40.12,39.88,40.11,155348.0,33.4022,33.4606,33.2605,33.4523,155348.0
2018-03-14 15:00:00,40.11,40.3,40.04,40.27,497719.0,33.4523,33.6107,33.3939,33.5857,497719.0
2018-03-14 15:30:00,40.27,40.41,40.22,40.32,860265.0,33.5857,33.7025,33.544,33.6274,860265.0
2018-03-15 09:30:00,40.33,40.57,39.86,39.89,153710.0,33.6358,33.8359,33.2438,33.2688,153710.0
2018-03-15 10:00:00,39.89,40.09,39.66,39.68,219163.0,33.2688,33.4356,33.077,33.0936,219163.0
2018-03-15 10:30:00,39.67,39.73,39.33,39.36,225148.0,33.0853,33.1353,32.8017,32.8268,225148.0
2018-03-15 11:00:00,39.37,39.59,39.2,39.2,201628.0,32.8351,33.0186,32.6933,32.6933,201628.0
2018-03-15 11:30:00,39.18,39.3,38.87,38.96,287539.0,32.6766,32.7767,32.4181,32.4932,287539.0
2018-03-15 12:00:00,38.95,39.16,38.93,38.96,104056.0,32.4848,32.66,32.4681,32.4932,104056.0
2018-03-15 12:30:00,38.97,39.28,38.97,39.21,133979.0,32.5015,32.76,32.5015,32.7017,133979.0
2018-03-15 13:00:00,39.21,39.35,39.18,39.27,125354.0,32.7017,32.8184,32.6766,32.7517,125354.0
2018-03-15 13:30:00,39.26,39.33,39.12,39.14,109442.0,32.7434,32.8017,32.6266,32.6433,109442.0
2018-03-15 14:00:00,39.12,39.22,39.06,39.14,160828.0,32.6266,32.71,32.5766,32.6433,160828.0
2018-03-15 14:30:00,39.14,39.15,39.03,39.12,140584.0,32.6433,32.6516,32.5515,32.6266,140584.0
2018-03-15 15:00:00,39.12,39.16,39.06,39.09,188580.0,32.6266,32.66,32.5766,32.6016,188580.0
2018-03-15 15:30:00,39.09,39.11,38.98,39.0,578514.0,32.6016,32.6183,32.5098,32.5265,578514.0
2018-03-16 09:30:00,38.99,38.99,38.56,38.65,409513.0,32.5182,32.5182,32.1596,32.2346,409513.0
2018-03-16 10:00:00,38.65,38.97,38.58,38.96,304961.0,32.2346,32.5015,32.1762,32.4932,304961.0
2018-03-16 10:30:00,38.97,39.12,38.81,38.94,149245.0,32.5015,32.6266,32.3681,32.4765,149245.0
2018-03-16 11:00:00,38.95,39.01,38.74,38.91,105350.0,32.4848,32.5349,32.3097,32.4515,105350.0
2018-03-16 11:30:00,38.92,38.92,38.7,38.71,108715.0,32.4598,32.4598,32.2763,32.2847,108715.0
2018-03-16 12:00:00,38.72,38.74,38.4,38.5,116318.0,32.293,32.3097,32.0261,32.1095,116318.0
2018-03-16 12:30:00,38.49,38.65,38.48,38.53,123820.0,32.1012,32.2346,32.0928,32.1345,123820.0
2018-03-16 13:00:00,38.53,38.54,38.27,38.32,200736.0,32.1345,32.1429,31.9177,31.9594,200736.0
2018-03-16 13:30:00,38.32,38.33,38.1,38.23,166950.0,31.9594,31.9677,31.7759,31.8843,166950.0
2018-03-16 14:00:00,38.23,38.24,38.07,38.23,121423.0,31.8843,31.8927,31.7509,31.8843,121423.0
2018-03-16 14:30:00,38.22,38.42,38.22,38.41,114137.0,31.876,32.0428,31.876,32.0345,114137.0
2018-03-16 15:00:00,38.4,38.49,38.34,38.46,147083.0,32.0261,32.1012,31.9761,32.0762,147083.0
2018-03-16 15:30:00,38.46,38.51,38.34,38.35,572007.0,32.0762,32.1179,31.9761,31.9844,572007.0
2018-03-19 09:30:00,38.12,38.53,37.91,38.41,296103.0,31.7926,32.1345,31.6174,32.0345,296103.0
2018-03-19 10:00:00,38.41,38.41,37.72,37.98,235624.0,32.0345,32.0345,31.459,31.6758,235624.0
2018-03-19 10:30:00,37.97,38.0,37.44,37.52,366558.0,31.6675,31.6925,31.2255,31.2922,366558.0
2018-03-19 11:00:00,37.52,37.66,37.3,37.47,192475.0,31.2922,31.4089,31.1087,31.2505,192475.0
2018-03-19 11:30:00,37.46,37.49,37.21,37.27,121830.0,31.2421,31.2672,31.0336,31.0837,121830.0
2018-03-19 12:00:00,37.26,37.34,37.22,37.32,110325.0,31.0753,31.1421,31.042,31.1254,110325.0
2018-03-19 12:30:00,37.33,37.46,37.24,37.42,93981.0,31.1337,31.2421,31.0587,31.2088,93981.0
2018-03-19 13:00:00,37.43,37.47,37.27,37.38,89003.0,31.2171,31.2505,31.0837,31.1754,89003.0
2018-03-19 13:30:00,37.36,37.42,37.31,37.4,274637.0,31.1587,31.2088,31.117,31.1921,274637.0
2018-03-19 14:00:00,37.41,37.55,37.33,37.37,188619.0,31.2004,31.3172,31.1337,31.1671,188619.0
2018-03-19 14:30:00,37.36,37.51,37.21,37.48,110069.0,31.1587,31.2838,31.0336,31.2588,110069.0
2018-03-19 15:00:00,37.49,37.62,37.43,37.46,179774.0,31.2672,31.3756,31.2171,31.2421,179774.0
2018-03-19 15:30:00,37.45,37.72,37.45,37.69,443808.0,31.2338,31.459,31.2338,31.434,443808.0
2018-03-20 09:30:00,37.86,38.0,37.63,37.68,152933.0,31.5757,31.6925,31.3839,31.4256,152933.0
2018-03-20 10:00:00,37.69,37.78,37.52,37.6,168110.0,31.434,31.509,31.2922,31.3589,168110.0
2018-03-20 10:30:00,37.59,37.69,37.36,37.68,275109.0,31.3506,31.434,31.1587,31.4256,275109.0
2018-03-20 11:00:00,37.68,37.8,37.6,37.76,185645.0,31.4256,31.5257,31.3589,31.4923,185645.0
2018-03-20 11:30:00,37.77,38.12,37.77,38.02,135237.0,31.5007,31.7926,31.5007,31.7092,135237.0
2018-03-20 12:00:00,38.02,38.25,37.94,38.15,121949.0,31.7092,31.901,31.6425,31.8176,121949.0
2018-03-20 12:30:00,38.14,38.29,38.08,38.2,201125.0,31.8093,31.9344,31.7592,31.8593,201125.0
2018-03-20 13:00:00,38.21,38.23,38.09,38.18,109302.0,31.8676,31.8843,31.7676,31.8426,109302.0
2018-03-20 13:30:00,38.18,38.19,37.99,38.02,158184.0,31.8426,31.851,31.6842,31.7092,158184.0
2018-03-20 14:00:00,38.02,38.12,37.9,38.12,141444.0,31.7092,31.7926,31.6091,31.7926,141444.0
2018-03-20 14:30:00,38.11,38.24,38.04,38.15,239485.0,31.7842,31.8927,31.7259,31.8176,239485.0
2018-03-20 15:00:00,38.16,38.23,38.04,38.07,149090.0,31.8259,31.8843,31.7259,31.7509,149090.0
2018-03-20 15:30:00,38.07,38.08,37.92,37.96,462084.0,31.7509,31.7592,31.6258,31.6591,462084.0
2018-03-21 09:30:00,37.94,38.41,37.85,38.25,82908.0,31.6425,32.0345,31.5674,31.901,82908.0
2018-03-21 10:00:00,38.24,38.9,38.18,38.67,226671.0,31.8927,32.4431,31.8426,32.2513,226671.0
2018-03-21 10:30:00,38.68,39.01,38.68,38.82,226665.0,32.2596,32.5349,32.2596,32.3764,226665.0
2018-03-21 11:00:00,38.81,38.86,38.65,38.76,102996.0,32.3681,32.4098,32.2346,32.3264,102996.0
2018-03-21 11:30:00,38.77,39.09,38.73,39.03,147167.0,32.3347,32.6016,32.3013,32.5515,147167.0
2018-03-21 12:00:00,39.02,39.16,38.89,39.09,163650.0,32.5432,32.66,32.4348,32.6016,163650.0
2018-03-21 12:30:00,39.08,39.09,38.93,39.02,160685.0,32.5932,32.6016,32.4681,32.5432,160685.0
2018-03-21 13:00:00,39.02,39.02,38.8,38.85,72522.0,32.5432,32.5432,32.3597,32.4014,72522.0
2018-03-21 13:30:00,38.85,38.85,38.68,38.8,105107.0,32.4014,32.4014,32.2596,32.3597,105107.0
2018-03-21 14:00:00,38.81,39.12,38.75,38.85,130335.0,32.3681,32.6266,32.318,32.4014,130335.0
2018-03-21 14:30:00,38.84,38.91,38.48,38.6,146993.0,32.3931,32.4515,32.0928,32.1929,146993.0
2018-03-21 15:00:00,38.6,38.88,38.6,38.75,167287.0,32.1929,32.4264,32.1929,32.318,167287.0
2018-03-21 15:30:00,38.75,38.88,38.65,38.66,382661.0,32.318,32.4264,32.2346,32.243,382661.0
2018-03-22 09:30:00,38.09,38.46,37.81,38.19,174293.0,31.7676,32.0762,31.534,31.851,174293.0
2018-03-22 10:00:00,38.23,38.75,38.14,38.53,75275.0,31.8843,32.318,31.8093,32.1345,75275.0
2018-03-22 10:30:00,38.52,38.54,37.84,38.01,84630.0,32.1262,32.1429,31.5591,31.7008,84630.0
2018-03-22 11:00:00,38.01,38.02,37.59,37.66,102563.0,31.7008,31.7092,31.3506,31.4089,102563.0
2018-03-22 11:30:00,37.67,37.71,37.4,37.5,173909.0,31.4173,31.4506,31.1921,31.2755,173909.0
2018-03-22 12:00:00,37.5,37.92,37.46,37.92,62853.0,31.2755,31.6258,31.2421,31.6258,62853.0
2018-03-22 12:30:00,37.93,37.95,37.73,37.74,94500.0,31.6341,31.6508,31.4673,31.4757,94500.0
2018-03-22 13:00:00,37.74,37.9,37.63,37.89,59464.0,31.4757,31.6091,31.3839,31.6008,59464.0
2018-03-22 13:30:00,37.92,38.02,37.77,37.84,72257.0,31.6258,31.7092,31.5007,31.5591,72257.0
2018-03-22 14:00:00,37.84,37.9,37.61,37.65,115096.0,31.5591,31.6091,31.3672,31.4006,115096.0
2018-03-22 14:30:00,37.64,37.79,37.55,37.56,78886.0,31.3923,31.5174,31.3172,31.3255,78886.0
2018-03-22 15:00:00,37.56,37.72,37.51,37.53,147262.0,31.3255,31.459,31.2838,31.3005,147262.0
2018-03-22 15:30:00,37.52,37.56,37.25,37.26,343815.0,31.2922,31.3255,31.067,31.0753,343815.0
2018-03-23 09:30:00,37.23,37.81,37.15,37.54,284977.0,31.0503,31.534,30.9836,31.3089,284977.0
2018-03-23 10:00:00,37.59,37.73,37.39,37.52,261110.0,31.3506,31.4673,31.1838,31.2922,261110.0
2018-03-23 10:30:00,37.52,37.67,37.35,37.67,312885.0,31.2922,31.4173,31.1504,31.4173,312885.0
2018-03-23 11:00:00,37.68,37.87,37.64,37.71,416443.0,31.4256,31.5841,31.3923,31.4506,416443.0
2018-03-23 11:30:00,37.7,37.81,37.42,37.42,310949.0,31.4423,31.534,31.2088,31.2088,310949.0
2018-03-23 12:00:00,37.41,37.54,37.15,37.42,88427.0,31.2004,31.3089,30.9836,31.2088,88427.0
2018-03-23 12:30:00,37.4,37.5,37.35,37.45,49873.0,31.1921,31.2755,31.1504,31.2338,49873.0
2018-03-23 13:00:00,37.43,37.56,37.4,37.52,34033.0,31.2171,31.3255,31.1921,31.2922,34033.0
2018-03-23 13:30:00,37.52,37.62,37.43,37.51,113336.0,31.2922,31.3756,31.2171,31.2838,113336.0
2018-03-23 14:00:00,37.51,37.55,37.41,37.51,100923.0,31.2838,31.3172,31.2004,31.2838,100923.0
2018-03-23 14:30:00,37.51,37.57,37.07,37.12,137771.0,31.2838,31.3339,30.9169,30.9586,137771.0
2018-03-23 15:00:00,37.14,37.28,37.02,37.04,143098.0,30.9753,31.092,30.8752,30.8919,143098.0
2018-03-23 15:30:00,37.04,37.09,36.8,36.92,415607.0,30.8919,30.9336,30.6917,30.7918,415607.0
2018-03-26 09:30:00,37.38,37.41,36.63,37.16,160742.0,31.1754,31.2004,30.5499,30.9919,160742.0
2018-03-26 10:00:00,37.19,37.44,37.15,37.23,290937.0,31.017,31.2255,30.9836,31.0503,290937.0
2018-03-26 10:30:00,37.25,37.43,37.15,37.15,136213.0,31.067,31.2171,30.9836,30.9836,136213.0
2018-03-26 11:00:00,37.16,37.22,36.67,36.69,172648.0,30.9919,31.042,30.5833,30.5999,172648.0
2018-03-26 11:30:00,36.68,37.01,36.66,36.95,101819.0,30.5916,30.8668,30.5749,30.8168,101819.0
2018-03-26 12:00:00,36.96,37.12,36.87,37.03,45670.0,30.8251,30.9586,30.7501,30.8835,45670.0
2018-03-26 12:30:00,37.06,37.12,36.93,36.97,55883.0,30.9085,30.9586,30.8001,30.8335,55883.0
2018-03-26 13:00:00,36.98,37.13,36.98,37.11,159535.0,30.8418,30.9669,30.8418,30.9502,159535.0
2018-03-26 13:30:00,37.11,37.29,37.03,37.29,65510.0,30.9502,31.1004,30.8835,31.1004,65510.0
2018-03-26 14:00:00,37.3,37.43,37.29,37.35,71466.0,31.1087,31.2171,31.1004,31.1504,71466.0
2018-03-26 14:30:00,37.36,37.42,37.3,37.34,126646.0,31.1587,31.2088,31.1087,31.1421,126646.0
2018-03-26 15:00:00,37.36,37.61,37.32,37.32,145887.0,31.1587,31.3672,31.1254,31.1254,145887.0
2018-03-26 15:30:00,37.34,37.54,37.31,37.35,641385.0,31.1421,31.3089,31.117,31.1504,641385.0
2018-03-27 09:30:00,37.53,37.86,37.42,37.55,322593.0,31.3005,31.5757,31.2088,31.3172,322593.0
2018-03-27 10:00:00,37.53,37.9,37.51,37.85,422131.0,31.3005,31.6091,31.2838,31.5674,422131.0
2018-03-27 10:30:00,37.86,37.96,37.67,37.74,248785.0,31.5757,31.6591,31.4173,31.4757,248785.0
2018-03-27 11:00:00,37.75,37.79,37.51,37.79,354262.0,31.484,31.5174,31.2838,31.5174,354262.0
2018-03-27 11:30:00,37.79,37.91,37.67,37.82,122116.0,31.5174,31.6174,31.4173,31.5424,122116.0
2018-03-27 12:00:00,37.81,38.01,37.74,37.97,213917.0,31.534,31.7008,31.4757,31.6675,213917.0
2018-03-27 12:30:00,37.96,37.98,37.83,37.94,276917.0,31.6591,31.6758,31.5507,31.6425,276917.0
2018-03-27 13:00:00,37.96,37.99,37.74,37.75,238168.0,31.6591,31.6842,31.4757,31.484,238168.0
2018-03-27 13:30:00,37.75,37.8,37.59,37.67,140915.0,31.484,31.5257,31.3506,31.4173,140915.0
2018-03-27 14:00:00,37.68,37.82,37.63,37.7,159002.0,31.4256,31.5424,31.3839,31.4423,159002.0
2018-03-27 14:30:00,37.69,37.83,37.59,37.6,146121.0,31.434,31.5507,31.3506,31.3589,146121.0
2018-03-27 15:00:00,37.6,37.62,37.25,37.28,307706.0,31.3589,31.3756,31.067,31.092,307706.0
2018-03-27 15:30:00,37.27,37.58,37.11,37.5,831280.0,31.0837,31.3422,30.9502,31.2755,831280.0
2018-03-28 09:30:00,36.88,37.37,36.76,37.08,174346.0,30.7584,31.1671,30.6583,30.9252,174346.0
2018-03-28 10:00:00,37.08,37.16,36.86,36.99,163128.0,30.9252,30.9919,30.7417,30.8502,163128.0
2018-03-28 10:30:00,36.99,37.03,36.57,36.66,145760.0,30.8502,30.8835,30.4999,30.5749,145760.0
2018-03-28 11:00:00,36.64,36.98,36.37,36.5,179120.0,30.5582,30.8418,30.3331,30.4415,179120.0
2018-03-28 11:30:00,36.51,36.71,36.4,36.57,73941.0,30.4498,30.6166,30.3581,30.4999,73941.0
2018-03-28 12:00:00,36.58,36.9,36.51,36.63,112602.0,30.5082,30.7751,30.4498,30.5499,112602.0
2018-03-28 12:30:00,36.65,36.75,36.55,36.57,65525.0,30.5666,30.65,30.4832,30.4999,65525.0
2018-03-28 13:00:00,36.56,36.7,36.5,36.69,85348.0,30.4915,30.6083,30.4415,30.5999,85348.0
2018-03-28 13:30:00,36.69,36.82,36.59,36.77,80422.0,30.5999,30.7084,30.5165,30.6667,80422.0
2018-03-28 14:00:00,36.77,36.85,36.63,36.7,71569.0,30.6667,30.7334,30.5499,30.6083,71569.0
2018-03-28 14:30:00,36.67,36.81,36.53,36.54,104280.0,30.5833,30.7,30.4665,30.4748,104280.0
2018-03-28 15:00:00,36.52,36.6,36.41,36.54,216268.0,30.4582,30.5249,30.3664,30.4748,216268.0
2018-03-28 15:30:00,36.55,36.61,36.48,36.49,656794.0,30.4832,30.5332,30.4248,30.4331,656794.0
2018-03-29 09:30:00,36.73,37.21,36.69,36.96,240732.0,30.6333,31.0336,30.5999,30.8251,240732.0
2018-03-29 10:00:00,36.97,37.39,36.91,37.37,184657.0,30.8335,31.1838,30.7834,31.1671,184657.0
2018-03-29 10:30:00,37.37,37.68,37.31,37.67,146970.0,31.1671,31.4256,31.117,31.4173,146970.0
2018-03-29 11:00:00,37.67,37.7,37.34,37.48,98719.0,31.4173,31.4423,31.1421,31.2588,98719.0
2018-03-29 11:30:00,37.47,37.54,37.31,37.4,105311.0,31.2505,31.3089,31.117,31.1921,105311.0
2018-03-29 12:00:00,37.4,37.87,37.39,37.78,189647.0,31.1921,31.5841,31.1838,31.509,189647.0
2018-03-29 12:30:00,37.78,37.87,37.49,37.49,253683.0,31.509,31.5841,31.2672,31.2672,253683.0
2018-03-29 13:00:00,37.5,37.56,37.35,37.47,82603.0,31.2755,31.3255,31.1504,31.2505,82603.0
2018-03-29 13:30:00,37.47,37.64,37.45,37.53,76402.0,31.2505,31.3923,31.2338,31.3005,76402.0
2018-03-29 14:00:00,37.53,37.72,37.52,37.71,113974.0,31.3005,31.459,31.2922,31.4506,113974.0
2018-03-29 14:30:00,37.72,37.83,37.66,37.66,107390.0,31.459,31.5507,31.4089,31.4089,107390.0
2018-03-29 15:00:00,37.66,37.78,37.64,37.68,140404.0,31.4089,31.509,31.3923,31.4256,140404.0
2018-03-29 15:30:00,37.68,37.84,37.55,37.73,636218.0,31.4256,31.5591,31.3172,31.4673,636218.0
2018-04-02 09:30:00,37.61,37.74,37.13,37.16,145669.0,31.3672,31.4757,30.9669,30.9919,145669.0
2018-04-02 10:00:00,37.18,37.41,37.04,37.26,166380.0,31.0086,31.2004,30.8919,31.0753,166380.0
2018-04-02 10:30:00,37.26,37.29,37.04,37.05,127182.0,31.0753,31.1004,30.8919,30.9002,127182.0
2018-04-02 11:00:00,37.03,37.11,36.87,37.11,130501.0,30.8835,30.9502,30.7501,30.9502,130501.0
2018-04-02 11:30:00,37.1,37.11,36.7,36.99,133372.0,30.9419,30.9502,30.6083,30.8502,133372.0
2018-04-02 12:00:00,36.97,37.01,36.8,36.96,138296.0,30.8335,30.8668,30.6917,30.8251,138296.0
2018-04-02 12:30:00,36.96,37.08,36.94,37.05,86101.0,30.8251,30.9252,30.8085,30.9002,86101.0
2018-04-02 13:00:00,37.06,37.09,36.7,36.71,265965.0,30.9085,30.9336,30.6083,30.6166,265965.0
2018-04-02 13:30:00,36.7,36.83,36.54,36.56,189922.0,30.6083,30.7167,30.4748,30.4915,189922.0
2018-04-02 14:00:00,36.54,36.68,36.43,36.52,172482.0,30.4748,30.5916,30.3831,30.4582,172482.0
2018-04-02 14:30:00,36.51,36.62,36.39,36.56,155247.0,30.4498,30.5416,30.3497,30.4915,155247.0
2018-04-02 15:00:00,36.55,36.62,36.47,36.47,209716.0,30.4832,30.5416,30.4165,30.4165,209716.0
2018-04-02 15:30:00,36.48,36.74,36.41,36.62,489880.0,30.4248,30.6416,30.3664,30.5416,489880.0
2018-04-03 09:30:00,36.86,37.16,36.72,36.87,151992.0,30.7417,30.9919,30.625,30.7501,151992.0
2018-04-03 10:00:00,36.86,36.87,36.53,36.75,135740.0,30.7417,30.7501,30.4665,30.65,135740.0
2018-04-03 10:30:00,36.74,37.09,36.74,37.04,86395.0,30.6416,30.9336,30.6416,30.8919,86395.0
2018-04-03 11:00:00,37.03,37.17,37.0,37.04,73269.0,30.8835,31.0003,30.8585,30.8919,73269.0
2018-04-03 11:30:00,37.04,37.08,36.84,36.98,52692.0,30.8919,30.9252,30.7251,30.8418,52692.0
2018-04-03 12:00:00,36.97,37.1,36.97,37.01,52602.0,30.8335,30.9419,30.8335,30.8668,52602.0
2018-04-03 12:30:00,37.02,37.06,36.95,37.01,47714.0,30.8752,30.9085,30.8168,30.8668,47714.0
2018-04-03 13:00:00,37.0,37.09,36.95,37.01,54163.0,30.8585,30.9336,30.8168,30.8668,54163.0
2018-04-03 13:30:00,37.03,37.05,36.76,36.93,44822.0,30.8835,30.9002,30.6583,30.8001,44822.0
2018-04-03 14:00:00,36.94,36.94,36.78,36.82,49413.0,30.8085,30.8085,30.675,30.7084,49413.0
2018-04-03 14:30:00,36.83,36.93,36.7,36.88,97817.0,30.7167,30.8001,30.6083,30.7584,97817.0
2018-04-03 15:00:00,36.87,37.09,36.85,37.05,136985.0,30.7501,30.9336,30.7334,30.9002,136985.0
2018-04-03 15:30:00,37.07,37.07,36.87,36.97,463360.0,30.9169,30.9169,30.7501,30.8335,463360.0
2018-04-04 09:30:00,36.21,36.21,35.7,36.15,422255.0,30.1996,30.1996,29.7743,30.1496,422255.0
2018-04-04 10:00:00,36.13,36.27,36.08,36.2,243849.0,30.1329,30.2497,30.0912,30.1913,243849.0
2018-04-04 10:30:00,36.22,36.52,36.14,36.42,256803.0,30.208,30.4582,30.1412,30.3748,256803.0
2018-04-04 11:00:00,36.41,36.5,36.18,36.36,157898.0,30.3664,30.4415,30.1746,30.3247,157898.0
2018-04-04 11:30:00,36.36,36.53,36.22,36.29,89761.0,30.3247,30.4665,30.208,30.2663,89761.0
2018-04-04 12:00:00,36.3,36.64,36.22,36.6,104344.0,30.2747,30.5582,30.208,30.5249,104344.0
2018-04-04 12:30:00,36.61,36.68,36.48,36.5,135966.0,30.5332,30.5916,30.4248,30.4415,135966.0
2018-04-04 13:00:00,36.5,36.5,36.22,36.31,57604.0,30.4415,30.4415,30.208,30.283,57604.0
2018-04-04 13:30:00,36.31,36.58,36.29,36.48,142797.0,30.283,30.5082,30.2663,30.4248,142797.0
2018-04-04 14:00:00,36.48,36.79,36.45,36.79,49443.0,30.4248,30.6834,30.3998,30.6834,49443.0
2018-04-04 14:30:00,36.8,36.89,36.71,36.83,124683.0,30.6917,30.7668,30.6166,30.7167,124683.0
2018-04-04 15:00:00,36.83,36.86,36.66,36.82,352374.0,30.7167,30.7417,30.5749,30.7084,352374.0
2018-04-04 15:30:00,36.83,37.17,36.82,37.11,418699.0,30.7167,31.0003,30.7084,30.9502,418699.0
2018-04-05 09:30:00,37.43,38.06,37.25,38.01,103207.0,31.2171,31.7425,31.067,31.7008,103207.0
2018-04-05 10:00:00,38.01,38.44,37.97,38.37,474052.0,31.7008,32.0595,31.6675,32.0011,474052.0
2018-04-05 10:30:00,38.37,38.37,38.11,38.17,90914.0,32.0011,32.0011,31.7842,31.8343,90914.0
2018-04-05 11:00:00,38.18,38.4,38.17,38.19,112388.0,31.8426,32.0261,31.8343,31.851,112388.0
2018-04-05 11:30:00,38.21,38.44,38.18,38.41,62868.0,31.8676,32.0595,31.8426,32.0345,62868.0
2018-04-05 12:00:00,38.43,38.54,38.37,38.5,160154.0,32.0511,32.1429,32.0011,32.1095,160154.0
2018-04-05 12:30:00,38.53,38.79,38.49,38.73,167584.0,32.1345,32.3514,32.1012,32.3013,167584.0
2018-04-05 13:00:00,38.73,38.86,38.67,38.78,177122.0,32.3013,32.4098,32.2513,32.343,177122.0
2018-04-05 13:30:00,38.79,38.79,38.56,38.78,188712.0,32.3514,32.3514,32.1596,32.343,188712.0
2018-04-05 14:00:00,38.78,38.84,38.67,38.69,175429.0,32.343,32.3931,32.2513,32.268,175429.0
2018-04-05 14:30:00,38.7,38.88,38.7,38.85,155713.0,32.2763,32.4264,32.2763,32.4014,155713.0
2018-04-05 15:00:00,38.86,38.89,38.63,38.72,435911.0,32.4098,32.4348,32.2179,32.293,435911.0
2018-04-05 15:30:00,38.72,38.78,38.55,38.58,813651.0,32.293,32.343,32.1512,32.1762,813651.0
2018-04-06 09:30:00,37.97,38.44,37.89,38.23,151978.0,31.6675,32.0595,31.6008,31.8843,151978.0
2018-04-06 10:00:00,38.22,38.3,38.09,38.09,102568.0,31.876,31.9427,31.7676,31.7676,102568.0
2018-04-06 10:30:00,38.09,38.12,37.91,37.97,94061.0,31.7676,31.7926,31.6174,31.6675,94061.0
2018-04-06 11:00:00,37.96,37.96,37.47,37.5,130060.0,31.6591,31.6591,31.2505,31.2755,130060.0
2018-04-06 11:30:00,37.5,37.71,37.3,37.44,393982.0,31.2755,31.4506,31.1087,31.2255,393982.0
2018-04-06 12:00:00,37.43,37.51,37.35,37.35,81780.0,31.2171,31.2838,31.1504,31.1504,81780.0
2018-04-06 12:30:00,37.34,37.47,37.31,37.41,95822.0,31.1421,31.2505,31.117,31.2004,95822.0
2018-04-06 13:00:00,37.39,37.41,37.23,37.33,132623.0,31.1838,31.2004,31.0503,31.1337,132623.0
2018-04-06 13:30:00,37.35,37.37,36.98,37.01,101282.0,31.1504,31.1671,30.8418,30.8668,101282.0
2018-04-06 14:00:00,37.01,37.1,36.94,36.95,102781.0,30.8668,30.9419,30.8085,30.8168,102781.0
2018-04-06 14:30:00,36.94,37.0,36.59,36.62,186413.0,30.8085,30.8585,30.5165,30.5416,186413.0
2018-04-06 15:00:00,36.62,36.78,36.53,36.65,195925.0,30.5416,30.675,30.4665,30.5666,195925.0
2018-04-06 15:30:00,36.63,36.86,36.58,36.83,606576.0,30.5499,30.7417,30.5082,30.7167,606576.0
2018-04-09 09:30:00,37.11,37.23,36.55,37.19,85628.0,30.9502,31.0503,30.4832,31.017,85628.0
2018-04-09 10:00:00,37.14,37.31,37.09,37.16,70232.0,30.9753,31.117,30.9336,30.9919,70232.0
2018-04-09 10:30:00,37.21,37.34,37.2,37.29,50191.0,31.0336,31.1421,31.0253,31.1004,50191.0
2018-04-09 11:00:00,37.29,37.4,37.19,37.35,39255.0,31.1004,31.1921,31.017,31.1504,39255.0
2018-04-09 11:30:00,37.35,37.47,37.28,37.36,50805.0,31.1504,31.2505,31.092,31.1587,50805.0
2018-04-09 12:00:00,37.41,37.47,37.35,37.4,43410.0,31.2004,31.2505,31.1504,31.1921,43410.0
2018-04-09 12:30:00,37.4,37.49,37.35,37.46,47021.0,31.1921,31.2672,31.1504,31.2421,47021.0
2018-04-09 13:00:00,37.46,37.63,37.46,37.63,61061.0,31.2421,31.3839,31.2421,31.3839,61061.0
2018-04-09 13:30:00,37.63,37.75,37.57,37.68,119358.0,31.3839,31.484,31.3339,31.4256,119358.0
2018-04-09 14:00:00,37.68,37.68,37.55,37.61,65614.0,31.4256,31.4256,31.3172,31.3672,65614.0
2018-04-09 14:30:00,37.62,37.66,37.52,37.63,93250.0,31.3756,31.4089,31.2922,31.3839,93250.0
2018-04-09 15:00:00,37.63,37.66,37.46,37.54,89984.0,31.3839,31.4089,31.2421,31.3089,89984.0
2018-04-09 15:30:00,37.54,37.58,37.14,37.17,412561.0,31.3089,31.3422,30.9753,31.0003,412561.0
2018-04-10 09:30:00,37.64,37.82,37.19,37.24,196162.0,31.3923,31.5424,31.017,31.0587,196162.0
2018-04-10 10:00:00,37.25,37.42,37.0,37.34,249397.0,31.067,31.2088,30.8585,31.1421,249397.0
2018-04-10 10:30:00,37.36,37.69,37.36,37.48,162041.0,31.1587,31.434,31.1587,31.2588,162041.0
2018-04-10 11:00:00,37.48,37.74,37.38,37.44,207949.0,31.2588,31.4757,31.1754,31.2255,207949.0
2018-04-10 11:30:00,37.45,37.6,37.19,37.52,213652.0,31.2338,31.3589,31.017,31.2922,213652.0
2018-04-10 12:00:00,37.52,37.59,37.27,37.38,84682.0,31.2922,31.3506,31.0837,31.1754,84682.0
2018-04-10 12:30:00,37.39,37.53,37.37,37.48,69662.0,31.1838,31.3005,31.1671,31.2588,69662.0
2018-04-10 13:00:00,37.48,37.65,37.43,37.65,128794.0,31.2588,31.4006,31.2171,31.4006,128794.0
2018-04-10 13:30:00,37.64,37.74,37.51,37.59,114755.0,31.3923,31.4757,31.2838,31.3506,114755.0
2018-04-10 14:00:00,37.59,37.6,37.49,37.49,102582.0,31.3506,31.3589,31.2672,31.2672,102582.0
2018-04-10 14:30:00,37.5,37.54,37.35,37.54,141132.0,31.2755,31.3089,31.1504,31.3089,141132.0
2018-04-10 15:00:00,37.54,37.54,37.37,37.42,161253.0,31.3089,31.3089,31.1671,31.2088,161253.0
2018-04-10 15:30:00,37.44,37.47,37.18,37.25,586858.0,31.2255,31.2505,31.0086,31.067,586858.0
2018-04-11 09:30:00,37.16,37.82,37.16,37.57,354729.0,30.9919,31.5424,30.9919,31.3339,354729.0
2018-04-11 10:00:00,37.59,37.68,37.45,37.55,94916.0,31.3506,31.4256,31.2338,31.3172,94916.0
2018-04-11 10:30:00,37.55,37.56,37.35,37.36,87457.0,31.3172,31.3255,31.1504,31.1587,87457.0
2018-04-11 11:00:00,37.37,37.52,37.32,37.51,69723.0,31.1671,31.2922,31.1254,31.2838,69723.0
2018-04-11 11:30:00,37.51,37.65,37.49,37.53,93431.0,31.2838,31.4006,31.2672,31.3005,93431.0
2018-04-11 12:00:00,37.53,37.66,37.42,37.46,67332.0,31.3005,31.4089,31.2088,31.2421,67332.0
2018-04-11 12:30:00,37.47,37.52,37.3,37.32,80968.0,31.2505,31.2922,31.1087,31.1254,80968.0
2018-04-11 13:00:00,37.34,37.39,37.21,37.33,64130.0,31.1421,31.1838,31.0336,31.1337,64130.0
2018-04-11 13:30:00,37.33,37.45,37.28,37.44,58874.0,31.1337,31.2338,31.092,31.2255,58874.0
2018-04-11 14:00:00,37.45,37.51,37.32,37.38,104132.0,31.2338,31.2838,31.1254,31.1754,104132.0
2018-04-11 14:30:00,37.39,37.48,37.32,37.4,75388.0,31.1838,31.2588,31.1254,31.1921,75388.0
2018-04-11 15:00:00,37.41,37.41,37.28,37.34,112638.0,31.2004,31.2004,31.092,31.1421,112638.0
2018-04-11 15:30:00,37.34,37.49,37.33,37.4,252802.0,31.1421,31.2672,31.1337,31.1921,252802.0
2018-04-12 09:30:00,37.65,37.72,37.0,37.7,175373.0,31.4006,31.459,30.8585,31.4423,175373.0
2018-04-12 10:00:00,37.7,37.93,37.64,37.87,162739.0,31.4423,31.6341,31.3923,31.5841,162739.0
2018-04-12 10:30:00,37.88,37.91,37.62,37.75,45514.0,31.5924,31.6174,31.3756,31.484,45514.0
2018-04-12 11:00:00,37.74,38.08,37.74,38.06,256867.0,31.4757,31.7592,31.4757,31.7425,256867.0
2018-04-12 11:30:00,38.05,38.25,37.97,38.25,77617.0,31.7342,31.901,31.6675,31.901,77617.0
2018-04-12 12:00:00,38.24,38.4,38.23,38.33,129274.0,31.8927,32.0261,31.8843,31.9677,129274.0
2018-04-12 12:30:00,38.32,38.5,38.31,38.5,54913.0,31.9594,32.1095,31.9511,32.1095,54913.0
2018-04-12 13:00:00,38.5,38.5,38.04,38.06,125655.0,32.1095,32.1095,31.7259,31.7425,125655.0
2018-04-12 13:30:00,38.06,38.3,38.05,38.25,39701.0,31.7425,31.9427,31.7342,31.901,39701.0
2018-04-12 14:00:00,38.24,38.5,38.24,38.44,93932.0,31.8927,32.1095,31.8927,32.0595,93932.0
2018-04-12 14:30:00,38.44,38.48,38.33,38.34,71890.0,32.0595,32.0928,31.9677,31.9761,71890.0
2018-04-12 15:00:00,38.35,38.46,38.28,38.43,89575.0,31.9844,32.0762,31.926,32.0511,89575.0
2018-04-12 15:30:00,38.43,38.43,38.16,38.19,376386.0,32.0511,32.0511,31.8259,31.851,376386.0
2018-04-13 09:30:00,38.38,38.53,37.92,37.94,119173.0,32.0094,32.1345,31.6258,31.6425,119173.0
2018-04-13 10:00:00,37.9,38.15,37.78,37.95,190715.0,31.6091,31.8176,31.509,31.6508,190715.0
2018-04-13 10:30:00,37.95,38.13,37.82,37.99,293863.0,31.6508,31.8009,31.5424,31.6842,293863.0
2018-04-13 11:00:00,37.99,38.28,37.98,38.19,152841.0,31.6842,31.926,31.6758,31.851,152841.0
2018-04-13 11:30:00,38.18,38.28,38.15,38.24,45578.0,31.8426,31.926,31.8176,31.8927,45578.0
2018-04-13 12:00:00,38.24,38.45,38.23,38.42,34229.0,31.8927,32.0678,31.8843,32.0428,34229.0
2018-04-13 12:30:00,38.41,38.41,38.25,38.29,24175.0,32.0345,32.0345,31.901,31.9344,24175.0
2018-04-13 13:00:00,38.29,38.55,38.29,38.5,42259.0,31.9344,32.1512,31.9344,32.1095,42259.0
2018-04-13 13:30:00,38.52,38.55,38.44,38.48,38473.0,32.1262,32.1512,32.0595,32.0928,38473.0
2018-04-13 14:00:00,38.48,38.53,38.4,38.42,43160.0,32.0928,32.1345,32.0261,32.0428,43160.0
2018-04-13 14:30:00,38.41,38.48,38.34,38.38,64795.0,32.0345,32.0928,31.9761,32.0094,64795.0
2018-04-13 15:00:00,38.37,38.42,38.25,38.34,139564.0,32.0011,32.0428,31.901,31.9761,139564.0
2018-04-13 15:30:00,38.34,38.51,38.27,38.44,453557.0,31.9761,32.1179,31.9177,32.0595,453557.0
2018-04-16 09:30:00,38.7,38.75,38.34,38.37,70626.0,32.2763,32.318,31.9761,32.0011,70626.0
2018-04-16 10:00:00,38.38,38.83,38.38,38.83,82644.0,32.0094,32.3847,32.0094,32.3847,82644.0
2018-04-16 10:30:00,38.83,38.83,38.47,38.5,72406.0,32.3847,32.3847,32.0845,32.1095,72406.0
2018-04-16 11:00:00,38.51,38.62,38.33,38.47,45931.0,32.1179,32.2096,31.9677,32.0845,45931.0
2018-04-16 11:30:00,38.48,38.5,38.35,38.49,39468.0,32.0928,32.1095,31.9844,32.1012,39468.0
2018-04-16 12:00:00,38.5,38.68,38.5,38.63,33966.0,32.1095,32.2596,32.1095,32.2179,33966.0
2018-04-16 12:30:00,38.64,38.66,38.54,38.56,75722.0,32.2263,32.243,32.1429,32.1596,75722.0
2018-04-16 13:00:00,38.57,38.59,38.53,38.56,28746.0,32.1679,32.1846,32.1345,32.1596,28746.0
2018-04-16 13:30:00,38.56,38.62,38.53,38.6,36713.0,32.1596,32.2096,32.1345,32.1929,36713.0
2018-04-16 14:00:00,38.59,38.65,38.57,38.61,56199.0,32.1846,32.2346,32.1679,32.2013,56199.0
2018-04-16 14:30:00,38.61,38.7,38.59,38.61,160018.0,32.2013,32.2763,32.1846,32.2013,160018.0
2018-04-16 15:00:00,38.61,38.63,38.49,38.55,100960.0,32.2013,32.2179,32.1012,32.1512,100960.0
2018-04-16 15:30:00,38.55,38.61,38.45,38.45,315335.0,32.1512,32.2013,32.0678,32.0678,315335.0
2018-04-17 09:30:00,38.66,38.75,38.19,38.62,99046.0,32.243,32.318,31.851,32.2096,99046.0
2018-04-17 10:00:00,38.61,38.8,38.55,38.8,109097.0,32.2013,32.3597,32.1512,32.3597,109097.0
2018-04-17 10:30:00,38.8,38.9,38.72,38.88,107671.0,32.3597,32.4431,32.293,32.4264,107671.0
2018-04-17 11:00:00,38.88,38.91,38.68,38.77,178937.0,32.4264,32.4515,32.2596,32.3347,178937.0
2018-04-17 11:30:00,38.77,38.86,38.7,38.7,61254.0,32.3347,32.4098,32.2763,32.2763,61254.0
2018-04-17 12:00:00,38.72,38.93,38.72,38.86,93194.0,32.293,32.4681,32.293,32.4098,93194.0
2018-04-17 12:30:00,38.87,39.2,38.87,39.18,106475.0,32.4181,32.6933,32.4181,32.6766,106475.0
2018-04-17 13:00:00,39.17,39.27,38.95,39.16,45678.0,32.6683,32.7517,32.4848,32.66,45678.0
2018-04-17 13:30:00,39.17,39.36,39.11,39.34,60636.0,32.6683,32.8268,32.6183,32.8101,60636.0
2018-04-17 14:00:00,39.33,39.4,39.08,39.14,90200.0,32.8017,32.8601,32.5932,32.6433,90200.0
2018-04-17 14:30:00,39.14,39.24,39.1,39.24,64356.0,32.6433,32.7267,32.6099,32.7267,64356.0
2018-04-17 15:00:00,39.24,39.26,39.14,39.17,87172.0,32.7267,32.7434,32.6433,32.6683,87172.0
2018-04-17 15:30:00,39.18,39.23,39.05,39.07,360334.0,32.6766,32.7183,32.5682,32.5849,360334.0
2018-04-18 09:30:00,39.3,39.88,39.0,39.68,203901.0,32.7767,33.2605,32.5265,33.0936,203901.0
2018-04-18 10:00:00,39.67,39.79,39.58,39.75,69847.0,33.0853,33.1854,33.0102,33.152,69847.0
2018-04-18 10:30:00,39.76,40.03,39.76,40.0,75221.0,33.1604,33.3856,33.1604,33.3605,75221.0
2018-04-18 11:00:00,39.98,40.17,39.95,40.13,63356.0,33.3439,33.5023,33.3188,33.469,63356.0
2018-04-18 11:30:00,40.14,40.35,39.98,40.03,79885.0,33.4773,33.6524,33.3439,33.3856,79885.0
2018-04-18 12:00:00,40.01,40.13,40.01,40.06,43058.0,33.3689,33.469,33.3689,33.4106,43058.0
2018-04-18 12:30:00,40.06,40.21,40.01,40.2,56204.0,33.4106,33.5357,33.3689,33.5273,56204.0
2018-04-18 13:00:00,40.2,40.3,40.16,40.23,55986.0,33.5273,33.6107,33.494,33.5524,55986.0
2018-04-18 13:30:00,40.23,40.26,40.12,40.14,61578.0,33.5524,33.5774,33.4606,33.4773,61578.0
2018-04-18 14:00:00,40.14,40.25,40.11,40.18,60324.0,33.4773,33.569,33.4523,33.5107,60324.0
2018-04-18 14:30:00,40.19,40.32,40.19,40.26,71730.0,33.519,33.6274,33.519,33.5774,71730.0
2018-04-18 15:00:00,40.25,40.27,40.17,40.18,91878.0,33.569,33.5857,33.5023,33.5107,91878.0
2018-04-18 15:30:00,40.18,40.21,40.01,40.02,281679.0,33.5107,33.5357,33.3689,33.3772,281679.0
2018-04-19 09:30:00,39.93,40.01,39.54,39.63,82663.0,33.3022,33.3689,32.9769,33.0519,82663.0
2018-04-19 10:00:00,39.64,39.86,39.55,39.75,59732.0,33.0603,33.2438,32.9852,33.152,59732.0
2018-04-19 10:30:00,39.75,39.92,39.59,39.66,109346.0,33.152,33.2938,33.0186,33.077,109346.0
2018-04-19 11:00:00,39.66,39.68,39.42,39.53,52713.0,33.077,33.0936,32.8768,32.9685,52713.0
2018-04-19 11:30:00,39.53,39.57,39.3,39.31,69278.0,32.9685,33.0019,32.7767,32.7851,69278.0
2018-04-19 12:00:00,39.3,39.38,39.24,39.37,24651.0,32.7767,32.8434,32.7267,32.8351,24651.0
2018-04-19 12:30:00,39.37,39.51,39.36,39.47,39475.0,32.8351,32.9519,32.8268,32.9185,39475.0
2018-04-19 13:00:00,39.47,39.47,39.27,39.3,32731.0,32.9185,32.9185,32.7517,32.7767,32731.0
2018-04-19 13:30:00,39.31,39.4,39.3,39.39,39799.0,32.7851,32.8601,32.7767,32.8518,39799.0
2018-04-19 14:00:00,39.39,39.46,39.34,39.46,32366.0,32.8518,32.9102,32.8101,32.9102,32366.0
2018-04-19 14:30:00,39.45,39.59,39.44,39.52,40633.0,32.9018,33.0186,32.8935,32.9602,40633.0
2018-04-19 15:00:00,39.51,39.59,39.49,39.52,48447.0,32.9519,33.0186,32.9352,32.9602,48447.0
2018-04-19 15:30:00,39.51,39.69,39.49,39.64,232287.0,32.9519,33.102,32.9352,33.0603,232287.0
2018-04-20 09:30:00,39.57,39.65,39.19,39.28,200442.0,33.0019,33.0686,32.685,32.76,200442.0
2018-04-20 10:00:00,39.29,39.29,38.89,39.0,97720.0,32.7684,32.7684,32.4348,32.5265,97720.0
2018-04-20 10:30:00,39.0,39.01,38.69,38.79,158142.0,32.5265,32.5349,32.268,32.3514,158142.0
2018-04-20 11:00:00,38.8,38.81,38.53,38.71,121144.0,32.3597,32.3681,32.1345,32.2847,121144.0
2018-04-20 11:30:00,38.71,39.0,38.71,38.96,96814.0,32.2847,32.5265,32.2847,32.4932,96814.0
2018-04-20 12:00:00,38.95,39.01,38.86,38.9,100620.0,32.4848,32.5349,32.4098,32.4431,100620.0
2018-04-20 12:30:00,38.89,38.98,38.82,38.88,68214.0,32.4348,32.5098,32.3764,32.4264,68214.0
2018-04-20 13:00:00,38.87,39.0,38.86,39.0,92162.0,32.4181,32.5265,32.4098,32.5265,92162.0
2018-04-20 13:30:00,39.01,39.12,38.96,38.99,130125.0,32.5349,32.6266,32.4932,32.5182,130125.0
2018-04-20 14:00:00,38.98,39.04,38.92,38.97,63698.0,32.5098,32.5599,32.4598,32.5015,63698.0
2018-04-20 14:30:00,38.97,38.98,38.76,38.84,86250.0,32.5015,32.5098,32.3264,32.3931,86250.0
2018-04-20 15:00:00,38.83,38.86,38.71,38.75,108649.0,32.3847,32.4098,32.2847,32.318,108649.0
2018-04-20 15:30:00,38.75,38.77,38.61,38.71,690761.0,32.318,32.3347,32.2013,32.2847,690761.0
2018-04-23 09:30:00,38.67,38.83,38.42,38.8,169146.0,32.2513,32.3847,32.0428,32.3597,169146.0
2018-04-23 10:00:00,38.8,39.08,38.75,39.05,197144.0,32.3597,32.5932,32.318,32.5682,197144.0
2018-04-23 10:30:00,39.05,39.22,39.05,39.21,125923.0,32.5682,32.71,32.5682,32.7017,125923.0
2018-04-23 11:00:00,39.23,39.39,39.23,39.37,89925.0,32.7183,32.8518,32.7183,32.8351,89925.0
2018-04-23 11:30:00,39.36,39.36,39.16,39.23,77702.0,32.8268,32.8268,32.66,32.7183,77702.0
2018-04-23 12:00:00,39.23,39.25,38.96,39.0,63004.0,32.7183,32.735,32.4932,32.5265,63004.0
2018-04-23 12:30:00,39.0,39.04,38.86,38.95,64464.0,32.5265,32.5599,32.4098,32.4848,64464.0
2018-04-23 13:00:00,38.97,38.98,38.89,38.93,52946.0,32.5015,32.5098,32.4348,32.4681,52946.0
2018-04-23 13:30:00,38.91,38.95,38.77,38.86,87576.0,32.4515,32.4848,32.3347,32.4098,87576.0
2018-04-23 14:00:00,38.88,38.88,38.64,38.68,150742.0,32.4264,32.4264,32.2263,32.2596,150742.0
2018-04-23 14:30:00,38.68,38.76,38.64,38.67,101944.0,32.2596,32.3264,32.2263,32.2513,101944.0
2018-04-23 15:00:00,38.67,38.9,38.66,38.87,89945.0,32.2513,32.4431,32.243,32.4181,89945.0
2018-04-23 15:30:00,38.88,39.01,38.81,39.0,296681.0,32.4264,32.5349,32.3681,32.5265,296681.0
2018-04-24 09:30:00,39.23,39.82,39.14,39.59,90233.0,32.7183,33.2104,32.6433,33.0186,90233.0
2018-04-24 10:00:00,39.61,39.69,39.42,39.52,102319.0,33.0353,33.102,32.8768,32.9602,102319.0
2018-04-24 10:30:00,39.51,39.59,39.22,39.22,71529.0,32.9519,33.0186,32.71,32.71,71529.0
2018-04-24 11:00:00,39.22,39.32,39.03,39.28,99465.0,32.71,32.7934,32.5515,32.76,99465.0
2018-04-24 11:30:00,39.28,39.49,39.22,39.36,85236.0,32.76,32.9352,32.71,32.8268,85236.0
2018-04-24 12:00:00,39.33,39.35,39.12,39.2,86840.0,32.8017,32.8184,32.6266,32.6933,86840.0
2018-04-24 12:30:00,39.19,39.23,39.01,39.01,77021.0,32.685,32.7183,32.5349,32.5349,77021.0
2018-04-24 13:00:00,39.0,39.04,38.84,38.91,67246.0,32.5265,32.5599,32.3931,32.4515,67246.0
2018-04-24 13:30:00,38.91,38.91,38.5,38.57,141973.0,32.4515,32.4515,32.1095,32.1679,141973.0
2018-04-24 14:00:00,38.57,38.76,38.42,38.57,88726.0,32.1679,32.3264,32.0428,32.1679,88726.0
2018-04-24 14:30:00,38.59,38.75,38.49,38.69,105808.0,32.1846,32.318,32.1012,32.268,105808.0
2018-04-24 15:00:00,38.7,38.98,38.7,38.93,121921.0,32.2763,32.5098,32.2763,32.4681,121921.0
2018-04-24 15:30:00,38.92,38.98,38.68,38.94,493288.0,32.4598,32.5098,32.2596,32.4765,493288.0
2018-04-25 09:30:00,38.93,39.11,38.71,38.9,320008.0,32.4681,32.6183,32.2847,32.4431,320008.0
2018-04-25 10:00:00,38.91,39.18,38.86,39.13,198388.0,32.4515,32.6766,32.4098,32.6349,198388.0
2018-04-25 10:30:00,39.12,39.37,38.97,39.29,65895.0,32.6266,32.8351,32.5015,32.7684,65895.0
2018-04-25 11:00:00,39.3,39.66,39.27,39.65,65250.0,32.7767,33.077,32.7517,33.0686,65250.0
2018-04-25 11:30:00,39.62,39.63,39.32,39.38,78357.0,33.0436,33.0519,32.7934,32.8434,78357.0
2018-04-25 12:00:00,39.38,39.52,39.28,39.45,69773.0,32.8434,32.9602,32.76,32.9018,69773.0
2018-04-25 12:30:00,39.45,39.57,39.33,39.57,70787.0,32.9018,33.0019,32.8017,33.0019,70787.0
2018-04-25 13:00:00,39.57,39.64,39.41,39.52,58308.0,33.0019,33.0603,32.8685,32.9602,58308.0
2018-04-25 13:30:00,39.52,39.61,39.48,39.57,105412.0,32.9602,33.0353,32.9268,33.0019,105412.0
2018-04-25 14:00:00,39.59,39.62,39.49,39.5,91392.0,33.0186,33.0436,32.9352,32.9435,91392.0
2018-04-25 14:30:00,39.5,39.7,39.47,39.69,117897.0,32.9435,33.1103,32.9185,33.102,117897.0
2018-04-25 15:00:00,39.7,39.76,39.57,39.63,98277.0,33.1103,33.1604,33.0019,33.0519,98277.0
2018-04-25 15:30:00,39.64,39.66,39.47,39.62,318905.0,33.0603,33.077,32.9185,33.0436,318905.0
2018-04-26 09:30:00,39.85,39.96,39.66,39.86,126771.0,33.2354,33.3272,33.077,33.2438,126771.0
2018-04-26 10:00:00,39.86,40.04,39.79,39.88,119490.0,33.2438,33.3939,33.1854,33.2605,119490.0
2018-04-26 10:30:00,39.89,40.1,39.85,40.0,116184.0,33.2688,33.4439,33.2354,33.3605,116184.0
2018-04-26 11:00:00,40.0,40.01,39.77,39.88,79354.0,33.3605,33.3689,33.1687,33.2605,79354.0
2018-04-26 11:30:00,39.88,39.91,39.78,39.82,97257.0,33.2605,33.2855,33.1771,33.2104,97257.0
2018-04-26 12:00:00,39.82,39.93,39.76,39.87,72677.0,33.2104,33.3022,33.1604,33.2521,72677.0
2018-04-26 12:30:00,39.87,39.93,39.77,39.88,77902.0,33.2521,33.3022,33.1687,33.2605,77902.0
2018-04-26 13:00:00,39.89,40.05,39.89,39.99,46358.0,33.2688,33.4022,33.2688,33.3522,46358.0
2018-04-26 13:30:00,39.99,40.02,39.91,39.98,56097.0,33.3522,33.3772,33.2855,33.3439,56097.0
2018-04-26 14:00:00,39.98,40.0,39.81,39.82,73236.0,33.3439,33.3605,33.2021,33.2104,73236.0
2018-04-26 14:30:00,39.82,39.84,39.68,39.78,116433.0,33.2104,33.2271,33.0936,33.1771,116433.0
2018-04-26 15:00:00,39.79,39.85,39.65,39.66,94607.0,33.1854,33.2354,33.0686,33.077,94607.0
2018-04-26 15:30:00,39.66,39.89,39.64,39.82,319596.0,33.077,33.2688,33.0603,33.2104,319596.0
2018-04-27 09:30:00,39.8,39.83,39.51,39.58,132774.0,33.1937,33.2188,32.9519,33.0102,132774.0
2018-04-27 10:00:00,39.59,39.73,39.21,39.29,172433.0,33.0186,33.1353,32.7017,32.7684,172433.0
2018-04-27 10:30:00,39.29,39.3,39.06,39.18,253573.0,32.7684,32.7767,32.5766,32.6766,253573.0
2018-04-27 11:00:00,39.19,39.34,39.19,39.29,76834.0,32.685,32.8101,32.685,32.7684,76834.0
2018-04-27 11:30:00,39.3,39.3,39.09,39.15,173377.0,32.7767,32.7767,32.6016,32.6516,173377.0
2018-04-27 12:00:00,39.15,39.55,39.14,39.51,98150.0,32.6516,32.9852,32.6433,32.9519,98150.0
2018-04-27 12:30:00,39.51,39.62,39.42,39.6,106655.0,32.9519,33.0436,32.8768,33.0269,106655.0
2018-04-27 13:00:00,39.6,39.61,39.47,39.58,73539.0,33.0269,33.0353,32.9185,33.0102,73539.0
2018-04-27 13:30:00,39.57,39.67,39.56,39.63,32799.0,33.0019,33.0853,32.9936,33.0519,32799.0
2018-04-27 14:00:00,39.62,39.63,39.55,39.63,38310.0,33.0436,33.0519,32.9852,33.0519,38310.0
2018-04-27 14:30:00,39.63,39.7,39.61,39.7,52316.0,33.0519,33.1103,33.0353,33.1103,52316.0
2018-04-27 15:00:00,39.7,39.75,39.57,39.57,82257.0,33.1103,33.152,33.0019,33.0019,82257.0
2018-04-27 15:30:00,39.58,39.63,39.53,39.53,329947.0,33.0102,33.0519,32.9685,32.9685,329947.0
2018-04-30 09:30:00,39.47,39.89,39.28,39.51,121135.0,32.9185,33.2688,32.76,32.9519,121135.0
2018-04-30 10:00:00,39.52,39.63,39.25,39.35,142566.0,32.9602,33.0519,32.735,32.8184,142566.0
2018-04-30 10:30:00,39.34,39.37,39.14,39.25,205490.0,32.8101,32.8351,32.6433,32.735,205490.0
2018-04-30 11:00:00,39.26,39.3,38.98,39.08,142303.0,32.7434,32.7767,32.5098,32.5932,142303.0
2018-04-30 11:30:00,39.06,39.15,38.95,39.09,109651.0,32.5766,32.6516,32.4848,32.6016,109651.0
2018-04-30 12:00:00,39.08,39.14,38.99,39.02,54873.0,32.5932,32.6433,32.5182,32.5432,54873.0
2018-04-30 12:30:00,39.02,39.03,38.86,38.93,101304.0,32.5432,32.5515,32.4098,32.4681,101304.0
2018-04-30 13:00:00,38.94,39.08,38.94,38.98,81244.0,32.4765,32.5932,32.4765,32.5098,81244.0
2018-04-30 13:30:00,38.98,39.03,38.94,38.98,84210.0,32.5098,32.5515,32.4765,32.5098,84210.0
2018-04-30 14:00:00,38.98,38.99,38.77,38.89,130985.0,32.5098,32.5182,32.3347,32.4348,130985.0
2018-04-30 14:30:00,38.89,38.98,38.86,38.89,172282.0,32.4348,32.5098,32.4098,32.4348,172282.0
2018-04-30 15:00:00,38.89,38.9,38.59,38.67,154651.0,32.4348,32.4431,32.1846,32.2513,154651.0
2018-04-30 15:30:00,38.68,38.94,38.64,38.8,536352.0,32.2596,32.4765,32.2263,32.3597,536352.0
2018-05-01 09:30:00,38.52,38.72,38.19,38.47,214262.0,32.1262,32.293,31.851,32.0845,214262.0
2018-05-01 10:00:00,38.5,38.57,38.29,38.52,117006.0,32.1095,32.1679,31.9344,32.1262,117006.0
2018-05-01 10:30:00,38.52,38.54,38.17,38.23,99041.0,32.1262,32.1429,31.8343,31.8843,99041.0
2018-05-01 11:00:00,38.22,38.5,38.13,38.44,121875.0,31.876,32.1095,31.8009,32.0595,121875.0
2018-05-01 11:30:00,38.44,38.48,38.29,38.29,78158.0,32.0595,32.0928,31.9344,31.9344,78158.0
2018-05-01 12:00:00,38.32,38.44,38.3,38.41,42187.0,31.9594,32.0595,31.9427,32.0345,42187.0
2018-05-01 12:30:00,38.42,38.47,38.38,38.41,60787.0,32.0428,32.0845,32.0094,32.0345,60787.0
2018-05-01 13:00:00,38.41,38.42,38.31,38.32,45258.0,32.0345,32.0428,31.9511,31.9594,45258.0
2018-05-01 13:30:00,38.32,38.61,38.32,38.58,180216.0,31.9594,32.2013,31.9594,32.1762,180216.0
2018-05-01 14:00:00,38.59,38.7,38.55,38.68,66887.0,32.1846,32.2763,32.1512,32.2596,66887.0
2018-05-01 14:30:00,38.68,38.73,38.58,38.61,123627.0,32.2596,32.3013,32.1762,32.2013,123627.0
2018-05-01 15:00:00,38.61,38.62,38.47,38.56,189725.0,32.2013,32.2096,32.0845,32.1596,189725.0
2018-05-01 15:30:00,38.57,38.67,38.53,38.66,343178.0,32.1679,32.2513,32.1345,32.243,343178.0
2018-05-02 09:30:00,38.69,39.36,38.69,39.18,139594.0,32.268,32.8268,32.268,32.6766,139594.0
2018-05-02 10:00:00,39.18,39.65,39.08,39.52,256421.0,32.6766,33.0686,32.5932,32.9602,256421.0
2018-05-02 10:30:00,39.5,39.62,39.31,39.62,270656.0,32.9435,33.0436,32.7851,33.0436,270656.0
2018-05-02 11:00:00,39.6,39.77,39.54,39.69,93708.0,33.0269,33.1687,32.9769,33.102,93708.0
2018-05-02 11:30:00,39.69,39.69,39.22,39.24,244069.0,33.102,33.102,32.71,32.7267,244069.0
2018-05-02 12:00:00,39.24,39.28,39.06,39.14,107206.0,32.7267,32.76,32.5766,32.6433,107206.0
2018-05-02 12:30:00,39.14,39.3,39.13,39.28,56006.0,32.6433,32.7767,32.6349,32.76,56006.0
2018-05-02 13:00:00,39.3,39.35,39.23,39.35,58269.0,32.7767,32.8184,32.7183,32.8184,58269.0
2018-05-02 13:30:00,39.35,39.46,39.3,39.41,86748.0,32.8184,32.9102,32.7767,32.8685,86748.0
2018-05-02 14:00:00,39.41,39.8,39.41,39.51,171914.0,32.8685,33.1937,32.8685,32.9519,171914.0
2018-05-02 14:30:00,39.52,39.53,39.38,39.42,165003.0,32.9602,32.9685,32.8434,32.8768,165003.0
2018-05-02 15:00:00,39.44,39.44,39.03,39.13,233671.0,32.8935,32.8935,32.5515,32.6349,233671.0
2018-05-02 15:30:00,39.12,39.15,38.75,39.04,613229.0,32.6266,32.6516,32.318,32.5599,613229.0
2018-05-03 09:30:00,37.42,38.8,37.35,38.57,285393.0,31.2088,32.3597,31.1504,32.1679,285393.0
2018-05-03 10:00:00,38.57,39.05,37.91,38.12,289101.0,32.1679,32.5682,31.6174,31.7926,289101.0
2018-05-03 10:30:00,38.12,38.63,37.99,38.2,199518.0,31.7926,32.2179,31.6842,31.8593,199518.0
2018-05-03 11:00:00,38.18,38.52,38.17,38.46,93724.0,31.8426,32.1262,31.8343,32.0762,93724.0
2018-05-03 11:30:00,38.47,39.01,38.34,38.98,160917.0,32.0845,32.5349,31.9761,32.5098,160917.0
2018-05-03 12:00:00,38.98,38.99,38.0,38.01,211427.0,32.5098,32.5182,31.6925,31.7008,211427.0
2018-05-03 12:30:00,38.0,38.68,38.0,38.62,77196.0,31.6925,32.2596,31.6925,32.2096,77196.0
2018-05-03 13:00:00,38.62,38.62,38.17,38.22,142448.0,32.2096,32.2096,31.8343,31.876,142448.0
2018-05-03 13:30:00,38.23,38.45,38.2,38.33,100927.0,31.8843,32.0678,31.8593,31.9677,100927.0
2018-05-03 14:00:00,38.37,38.52,38.32,38.52,80194.0,32.0011,32.1262,31.9594,32.1262,80194.0
2018-05-03 14:30:00,38.54,38.69,38.4,38.45,85604.0,32.1429,32.268,32.0261,32.0678,85604.0
2018-05-03 15:00:00,38.46,38.64,38.46,38.49,105081.0,32.0762,32.2263,32.0762,32.1012,105081.0
2018-05-03 15:30:00,38.49,38.57,38.15,38.27,538773.0,32.1012,32.1679,31.8176,31.9177,538773.0
2018-05-04 09:30:00,38.37,38.65,38.15,38.24,290965.0,32.0011,32.2346,31.8176,31.8927,290965.0
2018-05-04 10:00:00,38.25,38.25,37.76,37.76,168205.0,31.901,31.901,31.4923,31.4923,168205.0
2018-05-04 10:30:00,37.76,38.07,37.76,37.9,297408.0,31.4923,31.7509,31.4923,31.6091,297408.0
2018-05-04 11:00:00,37.89,38.25,37.89,38.24,155313.0,31.6008,31.901,31.6008,31.8927,155313.0
2018-05-04 11:30:00,38.24,38.64,38.2,38.58,119364.0,31.8927,32.2263,31.8593,32.1762,119364.0
2018-05-04 12:00:00,38.59,38.62,38.48,38.61,53282.0,32.1846,32.2096,32.0928,32.2013,53282.0
2018-05-04 12:30:00,38.61,38.77,38.61,38.7,75401.0,32.2013,32.3347,32.2013,32.2763,75401.0
2018-05-04 13:00:00,38.7,38.71,38.62,38.66,41860.0,32.2763,32.2847,32.2096,32.243,41860.0
2018-05-04 13:30:00,38.66,38.73,38.59,38.67,77309.0,32.243,32.3013,32.1846,32.2513,77309.0
2018-05-04 14:00:00,38.66,38.84,38.63,38.84,86503.0,32.243,32.3931,32.2179,32.3931,86503.0
2018-05-04 14:30:00,38.84,38.85,38.6,38.6,87149.0,32.3931,32.4014,32.1929,32.1929,87149.0
2018-05-04 15:00:00,38.6,38.67,38.55,38.6,140199.0,32.1929,32.2513,32.1512,32.1929,140199.0
2018-05-04 15:30:00,38.6,38.6,38.43,38.5,425310.0,32.1929,32.1929,32.0511,32.1095,425310.0
2018-05-07 09:30:00,38.47,38.51,38.15,38.27,162378.0,32.0845,32.1179,31.8176,31.9177,162378.0
2018-05-07 10:00:00,38.27,38.32,38.06,38.12,137787.0,31.9177,31.9594,31.7425,31.7926,137787.0
2018-05-07 10:30:00,38.13,38.15,37.93,37.99,154592.0,31.8009,31.8176,31.6341,31.6842,154592.0
2018-05-07 11:00:00,37.99,38.02,37.75,37.92,126268.0,31.6842,31.7092,31.484,31.6258,126268.0
2018-05-07 11:30:00,37.92,37.93,37.72,37.78,142369.0,31.6258,31.6341,31.459,31.509,142369.0
2018-05-07 12:00:00,37.78,37.81,37.48,37.55,175074.0,31.509,31.534,31.2588,31.3172,175074.0
2018-05-07 12:30:00,37.55,37.74,37.5,37.5,103091.0,31.3172,31.4757,31.2755,31.2755,103091.0
2018-05-07 13:00:00,37.51,37.54,37.28,37.3,151101.0,31.2838,31.3089,31.092,31.1087,151101.0
2018-05-07 13:30:00,37.3,37.44,37.17,37.39,210138.0,31.1087,31.2255,31.0003,31.1838,210138.0
2018-05-07 14:00:00,37.38,37.42,37.21,37.23,157015.0,31.1754,31.2088,31.0336,31.0503,157015.0
2018-05-07 14:30:00,37.22,37.35,37.18,37.33,329908.0,31.042,31.1504,31.0086,31.1337,329908.0
2018-05-07 15:00:00,37.33,37.45,37.27,37.42,266476.0,31.1337,31.2338,31.0837,31.2088,266476.0
2018-05-07 15:30:00,37.42,37.78,37.41,37.71,588841.0,31.2088,31.509,31.2004,31.4506,588841.0
2018-05-08 09:30:00,37.4,37.89,37.08,37.08,231030.0,31.1921,31.6008,30.9252,30.9252,231030.0
2018-05-08 10:00:00,37.08,37.25,37.02,37.19,249916.0,30.9252,31.067,30.8752,31.017,249916.0
2018-05-08 10:30:00,37.19,37.71,37.12,37.61,193919.0,31.017,31.4506,30.9586,31.3672,193919.0
2018-05-08 11:00:00,37.59,37.64,37.44,37.52,189959.0,31.3506,31.3923,31.2255,31.2922,189959.0
2018-05-08 11:30:00,37.51,37.76,37.42,37.69,167990.0,31.2838,31.4923,31.2088,31.434,167990.0
2018-05-08 12:00:00,37.68,37.7,37.47,37.53,90023.0,31.4256,31.4423,31.2505,31.3005,90023.0
2018-05-08 12:30:00,37.52,37.65,37.42,37.61,191495.0,31.2922,31.4006,31.2088,31.3672,191495.0
2018-05-08 13:00:00,37.61,37.74,37.59,37.73,117048.0,31.3672,31.4757,31.3506,31.4673,117048.0
2018-05-08 13:30:00,37.74,37.83,37.54,37.54,122411.0,31.4757,31.5507,31.3089,31.3089,122411.0
2018-05-08 14:00:00,37.55,37.75,37.46,37.65,203401.0,31.3172,31.484,31.2421,31.4006,203401.0
2018-05-08 14:30:00,37.67,37.72,37.48,37.55,183774.0,31.4173,31.459,31.2588,31.3172,183774.0
2018-05-08 15:00:00,37.54,37.74,37.49,37.7,162640.0,31.3089,31.4757,31.2672,31.4423,162640.0
2018-05-08 15:30:00,37.71,37.79,37.62,37.78,487110.0,31.4506,31.5174,31.3756,31.509,487110.0
2018-05-09 09:30:00,38.36,39.1,38.12,38.55,186051.0,31.9928,32.6099,31.7926,32.1512,186051.0
2018-05-09 10:00:00,38.55,38.98,38.55,38.92,266727.0,32.1512,32.5098,32.1512,32.4598,266727.0
2018-05-09 10:30:00,38.92,39.09,38.91,38.93,149059.0,32.4598,32.6016,32.4515,32.4681,149059.0
2018-05-09 11:00:00,38.92,38.95,38.79,38.81,75779.0,32.4598,32.4848,32.3514,32.3681,75779.0
2018-05-09 11:30:00,38.81,38.95,38.71,38.95,442209.0,32.3681,32.4848,32.2847,32.4848,442209.0
2018-05-09 12:00:00,38.95,39.06,38.95,38.99,110626.0,32.4848,32.5766,32.4848,32.5182,110626.0
2018-05-09 12:30:00,38.99,39.04,38.88,39.0,284977.0,32.5182,32.5599,32.4264,32.5265,284977.0
2018-05-09 13:00:00,38.98,39.19,38.98,39.19,80487.0,32.5098,32.685,32.5098,32.685,80487.0
2018-05-09 13:30:00,39.18,39.23,39.08,39.21,149434.0,32.6766,32.7183,32.5932,32.7017,149434.0
2018-05-09 14:00:00,39.21,39.21,38.95,38.96,70122.0,32.7017,32.7017,32.4848,32.4932,70122.0
2018-05-09 14:30:00,38.96,38.97,38.82,38.82,146989.0,32.4932,32.5015,32.3764,32.3764,146989.0
2018-05-09 15:00:00,38.83,38.84,38.56,38.61,174765.0,32.3847,32.3931,32.1596,32.2013,174765.0
2018-05-09 15:30:00,38.61,38.76,38.54,38.75,453966.0,32.2013,32.3264,32.1429,32.318,453966.0
2018-05-10 09:30:00,38.69,39.24,38.69,39.19,72205.0,32.268,32.7267,32.268,32.685,72205.0
2018-05-10 10:00:00,39.18,39.18,38.86,39.15,71147.0,32.6766,32.6766,32.4098,32.6516,71147.0
2018-05-10 10:30:00,39.17,39.28,39.11,39.19,46633.0,32.6683,32.76,32.6183,32.685,46633.0
2018-05-10 11:00:00,39.21,39.45,39.19,39.45,59614.0,32.7017,32.9018,32.685,32.9018,59614.0
2018-05-10 11:30:00,39.44,39.45,39.34,39.44,50029.0,32.8935,32.9018,32.8101,32.8935,50029.0
2018-05-10 12:00:00,39.45,39.64,39.45,39.61,72043.0,32.9018,33.0603,32.9018,33.0353,72043.0
2018-05-10 12:30:00,39.59,39.7,39.55,39.68,49703.0,33.0186,33.1103,32.9852,33.0936,49703.0
2018-05-10 13:00:00,39.68,39.78,39.59,39.61,67841.0,33.0936,33.1771,33.0186,33.0353,67841.0
2018-05-10 13:30:00,39.61,39.67,39.51,39.64,55992.0,33.0353,33.0853,32.9519,33.0603,55992.0
2018-05-10 14:00:00,39.64,39.66,39.55,39.61,59418.0,33.0603,33.077,32.9852,33.0353,59418.0
2018-05-10 14:30:00,39.61,39.66,39.48,39.6,60559.0,33.0353,33.077,32.9268,33.0269,60559.0
2018-05-10 15:00:00,39.6,39.61,39.34,39.37,88845.0,33.0269,33.0353,32.8101,32.8351,88845.0
2018-05-10 15:30:00,39.37,39.46,39.32,39.4,332655.0,32.8351,32.9102,32.7934,32.8601,332655.0
2018-05-11 09:30:00,39.17,39.73,39.05,39.5,128219.0,32.6683,33.1353,32.5682,32.9435,128219.0
2018-05-11 10:00:00,39.51,39.92,39.47,39.79,94564.0,32.9519,33.2938,32.9185,33.1854,94564.0
2018-05-11 10:30:00,39.78,39.88,39.66,39.88,144716.0,33.1771,33.2605,33.077,33.2605,144716.0
2018-05-11 11:00:00,39.88,39.88,39.63,39.73,140290.0,33.2605,33.2605,33.0519,33.1353,140290.0
2018-05-11 11:30:00,39.74,39.8,39.66,39.74,42910.0,33.1437,33.1937,33.077,33.1437,42910.0
2018-05-11 12:00:00,39.73,39.74,39.54,39.59,27358.0,33.1353,33.1437,32.9769,33.0186,27358.0
2018-05-11 12:30:00,39.59,39.68,39.5,39.61,69996.0,33.0186,33.0936,32.9435,33.0353,69996.0
2018-05-11 13:00:00,39.59,39.68,39.53,39.64,31730.0,33.0186,33.0936,32.9685,33.0603,31730.0
2018-05-11 13:30:00,39.64,39.72,39.62,39.63,59290.0,33.0603,33.127,33.0436,33.0519,59290.0
2018-05-11 14:00:00,39.63,39.65,39.52,39.6,104599.0,33.0519,33.0686,32.9602,33.0269,104599.0
2018-05-11 14:30:00,39.6,39.67,39.58,39.66,46915.0,33.0269,33.0853,33.0102,33.077,46915.0
2018-05-11 15:00:00,39.65,39.68,39.57,39.62,62386.0,33.0686,33.0936,33.0019,33.0436,62386.0
2018-05-11 15:30:00,39.61,39.62,39.46,39.51,291174.0,33.0353,33.0436,32.9102,32.9519,291174.0
2018-05-14 09:30:00,39.65,40.29,39.65,40.18,217648.0,33.3138,33.8515,33.3138,33.7591,217648.0
2018-05-14 10:00:00,40.18,40.37,40.12,40.17,136396.0,33.7591,33.9187,33.7087,33.7507,136396.0
2018-05-14 10:30:00,40.17,40.23,40.07,40.18,93461.0,33.7507,33.8011,33.6666,33.7591,93461.0
2018-05-14 11:00:00,40.18,40.29,40.16,40.23,88185.0,33.7591,33.8515,33.7423,33.8011,88185.0
2018-05-14 11:30:00,40.24,40.51,40.23,40.47,104186.0,33.8095,34.0363,33.8011,34.0027,104186.0
2018-05-14 12:00:00,40.48,40.64,40.46,40.58,149420.0,34.0111,34.1456,33.9943,34.0951,149420.0
2018-05-14 12:30:00,40.56,40.66,40.55,40.6,102625.0,34.0783,34.1624,34.0699,34.1119,102625.0
2018-05-14 13:00:00,40.6,40.6,40.48,40.57,107397.0,34.1119,34.1119,34.0111,34.0867,107397.0
2018-05-14 13:30:00,40.57,40.59,40.5,40.55,65213.0,34.0867,34.1035,34.0279,34.0699,65213.0
2018-05-14 14:00:00,40.56,40.56,40.37,40.4,159685.0,34.0783,34.0783,33.9187,33.9439,159685.0
2018-05-14 14:30:00,40.4,40.55,40.39,40.52,66008.0,33.9439,34.0699,33.9355,34.0447,66008.0
2018-05-14 15:00:00,40.52,40.53,40.34,40.36,192787.0,34.0447,34.0531,33.8935,33.9103,192787.0
2018-05-14 15:30:00,40.35,40.55,40.35,40.46,447026.0,33.9019,34.0699,33.9019,33.9943,447026.0
2018-05-15 09:30:00,40.49,40.89,40.47,40.73,219524.0,34.0195,34.3556,34.0027,34.2212,219524.0
2018-05-15 10:00:00,40.73,41.32,40.7,41.29,173703.0,34.2212,34.7169,34.196,34.6917,173703.0
2018-05-15 10:30:00,41.29,41.55,41.21,41.48,326138.0,34.6917,34.9101,34.6245,34.8513,326138.0
2018-05-15 11:00:00,41.48,41.69,41.47,41.65,197466.0,34.8513,35.0278,34.8429,34.9942,197466.0
2018-05-15 11:30:00,41.65,41.72,41.56,41.6,167348.0,34.9942,35.053,34.9185,34.9521,167348.0
2018-05-15 12:00:00,41.6,41.79,41.54,41.79,122103.0,34.9521,35.1118,34.9017,35.1118,122103.0
2018-05-15 12:30:00,41.78,41.86,41.7,41.83,205027.0,35.1034,35.1706,35.0362,35.1454,205027.0
2018-05-15 13:00:00,41.83,41.88,41.63,41.66,98527.0,35.1454,35.1874,34.9774,35.0026,98527.0
2018-05-15 13:30:00,41.66,41.9,41.59,41.83,130056.0,35.0026,35.2042,34.9437,35.1454,130056.0
2018-05-15 14:00:00,41.82,42.04,41.82,41.92,161177.0,35.137,35.3218,35.137,35.221,161177.0
2018-05-15 14:30:00,41.91,42.02,41.73,41.8,165297.0,35.2126,35.305,35.0614,35.1202,165297.0
2018-05-15 15:00:00,41.81,41.85,41.55,41.64,312111.0,35.1286,35.1622,34.9101,34.9858,312111.0
2018-05-15 15:30:00,41.63,41.78,41.51,41.75,605027.0,34.9774,35.1034,34.8765,35.0782,605027.0
2018-05-16 09:30:00,41.69,41.81,41.35,41.59,321987.0,35.0278,35.1286,34.7421,34.9437,321987.0
2018-05-16 10:00:00,41.58,41.68,41.28,41.28,322340.0,34.9353,35.0194,34.6833,34.6833,322340.0
2018-05-16 10:30:00,41.29,41.46,41.23,41.29,164769.0,34.6917,34.8345,34.6413,34.6917,164769.0
2018-05-16 11:00:00,41.27,41.27,40.81,40.84,200114.0,34.6749,34.6749,34.2884,34.3136,200114.0
2018-05-16 11:30:00,40.82,40.91,40.66,40.7,211441.0,34.2968,34.3724,34.1624,34.196,211441.0
2018-05-16 12:00:00,40.7,40.84,40.69,40.69,151892.0,34.196,34.3136,34.1876,34.1876,151892.0
2018-05-16 12:30:00,40.68,40.71,40.51,40.52,179919.0,34.1792,34.2044,34.0363,34.0447,179919.0
2018-05-16 13:00:00,40.52,40.68,40.44,40.48,167711.0,34.0447,34.1792,33.9775,34.0111,167711.0
2018-05-16 13:30:00,40.49,40.56,40.35,40.35,244944.0,34.0195,34.0783,33.9019,33.9019,244944.0
2018-05-16 14:00:00,40.35,40.43,40.33,40.4,124544.0,33.9019,33.9691,33.8851,33.9439,124544.0
2018-05-16 14:30:00,40.41,40.45,40.33,40.42,129839.0,33.9523,33.9859,33.8851,33.9607,129839.0
2018-05-16 15:00:00,40.41,40.46,40.35,40.43,150028.0,33.9523,33.9943,33.9019,33.9691,150028.0
2018-05-16 15:30:00,40.44,40.55,40.37,40.55,463783.0,33.9775,34.0699,33.9187,34.0699,463783.0
2018-05-17 09:30:00,40.57,41.15,40.46,41.15,155661.0,34.0867,34.5741,33.9943,34.5741,155661.0
2018-05-17 10:00:00,41.12,41.27,40.93,40.98,167933.0,34.5489,34.6749,34.3892,34.4312,167933.0
2018-05-17 10:30:00,40.99,41.02,40.9,41.0,119492.0,34.4396,34.4648,34.364,34.448,119492.0
2018-05-17 11:00:00,40.99,41.26,40.95,41.19,149454.0,34.4396,34.6665,34.406,34.6077,149454.0
2018-05-17 11:30:00,41.2,41.23,40.95,40.96,98523.0,34.6161,34.6413,34.406,34.4144,98523.0
2018-05-17 12:00:00,40.96,41.01,40.9,41.0,79083.0,34.4144,34.4564,34.364,34.448,79083.0
2018-05-17 12:30:00,41.0,41.0,40.89,40.94,53183.0,34.448,34.448,34.3556,34.3976,53183.0
2018-05-17 13:00:00,40.94,41.07,40.92,41.07,61577.0,34.3976,34.5068,34.3808,34.5068,61577.0
2018-05-17 13:30:00,41.1,41.1,40.93,40.97,67491.0,34.532,34.532,34.3892,34.4228,67491.0
2018-05-17 14:00:00,40.98,41.08,40.89,41.08,85055.0,34.4312,34.5152,34.3556,34.5152,85055.0
2018-05-17 14:30:00,41.08,41.1,41.05,41.06,103649.0,34.5152,34.532,34.49,34.4984,103649.0
2018-05-17 15:00:00,41.06,41.1,41.03,41.05,84196.0,34.4984,34.532,34.4732,34.49,84196.0
2018-05-17 15:30:00,41.05,41.12,40.98,41.09,447552.0,34.49,34.5489,34.4312,34.5236,447552.0
2018-05-18 09:30:00,41.02,41.44,40.77,40.96,162816.0,34.4648,34.8177,34.2548,34.4144,162816.0
2018-05-18 10:00:00,40.97,41.14,40.89,41.06,98015.0,34.4228,34.5657,34.3556,34.4984,98015.0
2018-05-18 10:30:00,41.05,41.06,40.87,40.99,119743.0,34.49,34.4984,34.3388,34.4396,119743.0
2018-05-18 11:00:00,41.0,41.29,40.97,41.23,191759.0,34.448,34.6917,34.4228,34.6413,191759.0
2018-05-18 11:30:00,41.25,41.56,41.25,41.42,107078.0,34.6581,34.9185,34.6581,34.8009,107078.0
2018-05-18 12:00:00,41.43,41.46,41.26,41.34,106610.0,34.8093,34.8345,34.6665,34.7337,106610.0
2018-05-18 12:30:00,41.34,41.35,41.26,41.27,73005.0,34.7337,34.7421,34.6665,34.6749,73005.0
2018-05-18 13:00:00,41.27,41.4,41.22,41.4,78601.0,34.6749,34.7841,34.6329,34.7841,78601.0
2018-05-18 13:30:00,41.41,41.42,41.32,41.34,73448.0,34.7925,34.8009,34.7169,34.7337,73448.0
2018-05-18 14:00:00,41.35,41.42,41.33,41.42,52064.0,34.7421,34.8009,34.7253,34.8009,52064.0
2018-05-18 14:30:00,41.41,41.51,41.39,41.5,73145.0,34.7925,34.8765,34.7757,34.8681,73145.0
2018-05-18 15:00:00,41.5,41.53,41.43,41.44,127770.0,34.8681,34.8933,34.8093,34.8177,127770.0
2018-05-18 15:30:00,41.43,41.44,41.3,41.36,296749.0,34.8093,34.8177,34.7001,34.7505,296749.0
2018-05-21 09:30:00,41.67,42.58,41.54,41.56,394427.0,35.011,35.7755,34.9017,34.9185,394427.0
2018-05-21 10:00:00,41.56,41.96,41.52,41.96,126294.0,34.9185,35.2546,34.8849,35.2546,126294.0
2018-05-21 10:30:00,41.97,42.02,41.88,42.0,55847.0,35.263,35.305,35.1874,35.2882,55847.0
2018-05-21 11:00:00,42.03,42.13,41.85,41.89,91496.0,35.3134,35.3974,35.1622,35.1958,91496.0
2018-05-21 11:30:00,41.88,42.09,41.88,42.09,69493.0,35.1874,35.3638,35.1874,35.3638,69493.0
2018-05-21 12:00:00,42.1,42.13,42.05,42.12,63617.0,35.3722,35.3974,35.3302,35.389,63617.0
2018-05-21 12:30:00,42.12,42.15,41.99,42.05,50851.0,35.389,35.4143,35.2798,35.3302,50851.0
2018-05-21 13:00:00,42.06,42.06,41.96,41.99,48908.0,35.3386,35.3386,35.2546,35.2798,48908.0
2018-05-21 13:30:00,41.99,42.11,41.98,42.11,77016.0,35.2798,35.3806,35.2714,35.3806,77016.0
2018-05-21 14:00:00,42.1,42.29,42.07,42.27,137727.0,35.3722,35.5319,35.347,35.5151,137727.0
2018-05-21 14:30:00,42.27,42.32,42.09,42.09,164660.0,35.5151,35.5571,35.3638,35.3638,164660.0
2018-05-21 15:00:00,42.1,42.2,42.08,42.12,100631.0,35.3722,35.4563,35.3554,35.389,100631.0
2018-05-21 15:30:00,42.13,42.14,42.01,42.06,255306.0,35.3974,35.4059,35.2966,35.3386,255306.0
2018-05-22 09:30:00,42.15,42.4,42.04,42.14,190065.0,35.4143,35.6243,35.3218,35.4059,190065.0
2018-05-22 10:00:00,42.14,42.46,42.11,42.41,156641.0,35.4059,35.6747,35.3806,35.6327,156641.0
2018-05-22 10:30:00,42.4,42.42,42.2,42.35,61769.0,35.6243,35.6411,35.4563,35.5823,61769.0
2018-05-22 11:00:00,42.37,42.44,42.26,42.4,46050.0,35.5991,35.6579,35.5067,35.6243,46050.0
2018-05-22 11:30:00,42.42,42.46,42.27,42.44,45831.0,35.6411,35.6747,35.5151,35.6579,45831.0
2018-05-22 12:00:00,42.45,42.49,42.37,42.37,49254.0,35.6663,35.6999,35.5991,35.5991,49254.0
2018-05-22 12:30:00,42.38,42.42,42.31,42.33,43491.0,35.6075,35.6411,35.5487,35.5655,43491.0
2018-05-22 13:00:00,42.32,42.34,42.19,42.23,31181.0,35.5571,35.5739,35.4479,35.4815,31181.0
2018-05-22 13:30:00,42.23,42.3,42.2,42.29,43415.0,35.4815,35.5403,35.4563,35.5319,43415.0
2018-05-22 14:00:00,42.29,42.41,42.28,42.38,67894.0,35.5319,35.6327,35.5235,35.6075,67894.0
2018-05-22 14:30:00,42.38,42.4,42.09,42.09,102944.0,35.6075,35.6243,35.3638,35.3638,102944.0
2018-05-22 15:00:00,42.09,42.11,41.81,41.97,143953.0,35.3638,35.3806,35.1286,35.263,143953.0
2018-05-22 15:30:00,41.97,42.0,41.84,41.88,315226.0,35.263,35.2882,35.1538,35.1874,315226.0
2018-05-23 09:30:00,41.49,41.49,40.26,40.44,342570.0,34.8597,34.8597,33.8263,33.9775,342570.0
2018-05-23 10:00:00,40.47,40.7,40.47,40.64,139494.0,34.0027,34.196,34.0027,34.1456,139494.0
2018-05-23 10:30:00,40.61,40.61,40.12,40.22,128891.0,34.1204,34.1204,33.7087,33.7927,128891.0
2018-05-23 11:00:00,40.21,40.35,40.11,40.15,140730.0,33.7843,33.9019,33.7003,33.7339,140730.0
2018-05-23 11:30:00,40.14,40.37,40.09,40.22,242633.0,33.7255,33.9187,33.6834,33.7927,242633.0
2018-05-23 12:00:00,40.23,40.34,40.19,40.28,50500.0,33.8011,33.8935,33.7675,33.8431,50500.0
2018-05-23 12:30:00,40.27,40.42,40.26,40.4,43133.0,33.8347,33.9607,33.8263,33.9439,43133.0
2018-05-23 13:00:00,40.4,40.62,40.36,40.58,54237.0,33.9439,34.1288,33.9103,34.0951,54237.0
2018-05-23 13:30:00,40.57,40.74,40.52,40.7,98658.0,34.0867,34.2296,34.0447,34.196,98658.0
2018-05-23 14:00:00,40.72,40.93,40.69,40.85,43290.0,34.2128,34.3892,34.1876,34.322,43290.0
2018-05-23 14:30:00,40.84,41.1,40.82,41.09,84667.0,34.3136,34.532,34.2968,34.5236,84667.0
2018-05-23 15:00:00,41.08,41.13,41.01,41.13,153242.0,34.5152,34.5573,34.4564,34.5573,153242.0
2018-05-23 15:30:00,41.13,41.28,41.1,41.26,267829.0,34.5573,34.6833,34.532,34.6665,267829.0
2018-05-24 09:30:00,41.02,41.42,40.98,41.15,170350.0,34.4648,34.8009,34.4312,34.5741,170350.0
2018-05-24 10:00:00,41.15,41.44,41.08,41.13,352260.0,34.5741,34.8177,34.5152,34.5573,352260.0
2018-05-24 10:30:00,41.11,41.22,40.99,41.14,64608.0,34.5404,34.6329,34.4396,34.5657,64608.0
2018-05-24 11:00:00,41.13,41.45,41.1,41.38,59155.0,34.5573,34.8261,34.532,34.7673,59155.0
2018-05-24 11:30:00,41.43,41.75,41.4,41.72,128901.0,34.8093,35.0782,34.7841,35.053,128901.0
2018-05-24 12:00:00,41.73,41.76,41.6,41.62,112562.0,35.0614,35.0866,34.9521,34.9689,112562.0
2018-05-24 12:30:00,41.62,41.65,41.49,41.59,158050.0,34.9689,34.9942,34.8597,34.9437,158050.0
2018-05-24 13:00:00,41.61,41.63,41.46,41.48,104066.0,34.9605,34.9774,34.8345,34.8513,104066.0
2018-05-24 13:30:00,41.46,41.55,41.41,41.49,64033.0,34.8345,34.9101,34.7925,34.8597,64033.0
2018-05-24 14:00:00,41.49,41.51,41.37,41.44,98096.0,34.8597,34.8765,34.7589,34.8177,98096.0
2018-05-24 14:30:00,41.44,41.52,41.35,41.43,118219.0,34.8177,34.8849,34.7421,34.8093,118219.0
2018-05-24 15:00:00,41.43,41.54,41.36,41.45,122798.0,34.8093,34.9017,34.7505,34.8261,122798.0
2018-05-24 15:30:00,41.46,41.51,41.38,41.41,514904.0,34.8345,34.8765,34.7673,34.7925,514904.0
2018-05-25 09:30:00,41.28,41.39,40.39,40.59,226446.0,34.6833,34.7757,33.9355,34.1035,226446.0
2018-05-25 10:00:00,40.6,40.83,40.52,40.66,115188.0,34.1119,34.3052,34.0447,34.1624,115188.0
2018-05-25 10:30:00,40.71,40.86,40.69,40.83,52390.0,34.2044,34.3304,34.1876,34.3052,52390.0
2018-05-25 11:00:00,40.82,41.15,40.78,41.15,201132.0,34.2968,34.5741,34.2632,34.5741,201132.0
2018-05-25 11:30:00,41.14,41.26,41.07,41.22,63408.0,34.5657,34.6665,34.5068,34.6329,63408.0
2018-05-25 12:00:00,41.22,41.23,40.93,41.06,126014.0,34.6329,34.6413,34.3892,34.4984,126014.0
2018-05-25 12:30:00,41.06,41.23,41.03,41.17,50933.0,34.4984,34.6413,34.4732,34.5909,50933.0
2018-05-25 13:00:00,41.18,41.25,41.15,41.24,142763.0,34.5993,34.6581,34.5741,34.6497,142763.0
2018-05-25 13:30:00,41.22,41.25,41.19,41.23,33128.0,34.6329,34.6581,34.6077,34.6413,33128.0
2018-05-25 14:00:00,41.23,41.44,41.23,41.43,105382.0,34.6413,34.8177,34.6413,34.8093,105382.0
2018-05-25 14:30:00,41.43,41.57,41.37,41.51,87849.0,34.8093,34.9269,34.7589,34.8765,87849.0
2018-05-25 15:00:00,41.5,41.55,41.37,41.55,72271.0,34.8681,34.9101,34.7589,34.9101,72271.0
2018-05-25 15:30:00,41.54,41.76,41.51,41.68,326655.0,34.9017,35.0866,34.8765,35.0194,326655.0
2018-05-29 09:30:00,41.26,41.9,41.17,41.31,432623.0,34.6665,35.2042,34.5909,34.7085,432623.0
2018-05-29 10:00:00,41.32,41.57,41.26,41.53,100565.0,34.7169,34.9269,34.6665,34.8933,100565.0
2018-05-29 10:30:00,41.52,41.78,41.28,41.75,518547.0,34.8849,35.1034,34.6833,35.0782,518547.0
2018-05-29 11:00:00,41.72,41.72,41.38,41.55,179199.0,35.053,35.053,34.7673,34.9101,179199.0
2018-05-29 11:30:00,41.54,41.56,41.22,41.24,56166.0,34.9017,34.9185,34.6329,34.6497,56166.0
2018-05-29 12:00:00,41.24,41.24,40.92,41.1,76642.0,34.6497,34.6497,34.3808,34.532,76642.0
2018-05-29 12:30:00,41.12,41.36,41.12,41.36,50299.0,34.5489,34.7505,34.5489,34.7505,50299.0
2018-05-29 13:00:00,41.35,41.38,41.19,41.23,123322.0,34.7421,34.7673,34.6077,34.6413,123322.0
2018-05-29 13:30:00,41.24,41.25,41.14,41.21,85479.0,34.6497,34.6581,34.5657,34.6245,85479.0
2018-05-29 14:00:00,41.21,41.29,41.08,41.29,118303.0,34.6245,34.6917,34.5152,34.6917,118303.0
2018-05-29 14:30:00,41.28,41.35,41.06,41.1,181207.0,34.6833,34.7421,34.4984,34.532,181207.0
2018-05-29 15:00:00,41.09,41.25,40.95,41.14,157213.0,34.5236,34.6581,34.406,34.5657,157213.0
2018-05-29 15:30:00,41.13,41.27,41.11,41.17,477900.0,34.5573,34.6749,34.5404,34.5909,477900.0
2018-05-30 09:30:00,41.32,41.62,41.09,41.5,93523.0,34.7169,34.9689,34.5236,34.8681,93523.0
2018-05-30 10:00:00,41.5,41.9,41.43,41.77,156504.0,34.8681,35.2042,34.8093,35.095,156504.0
2018-05-30 10:30:00,41.79,41.87,41.71,41.77,114291.0,35.1118,35.179,35.0446,35.095,114291.0
2018-05-30 11:00:00,41.79,41.87,41.74,41.75,83353.0,35.1118,35.179,35.0698,35.0782,83353.0
2018-05-30 11:30:00,41.76,41.85,41.61,41.63,64009.0,35.0866,35.1622,34.9605,34.9774,64009.0
2018-05-30 12:00:00,41.63,41.66,41.55,41.59,54929.0,34.9774,35.0026,34.9101,34.9437,54929.0
2018-05-30 12:30:00,41.6,41.61,41.51,41.55,55341.0,34.9521,34.9605,34.8765,34.9101,55341.0
2018-05-30 13:00:00,41.55,41.72,41.52,41.62,94688.0,34.9101,35.053,34.8849,34.9689,94688.0
2018-05-30 13:30:00,41.62,41.68,41.56,41.58,74315.0,34.9689,35.0194,34.9185,34.9353,74315.0
2018-05-30 14:00:00,41.59,41.68,41.54,41.62,98208.0,34.9437,35.0194,34.9017,34.9689,98208.0
2018-05-30 14:30:00,41.61,41.72,41.58,41.63,121676.0,34.9605,35.053,34.9353,34.9774,121676.0
2018-05-30 15:00:00,41.65,41.68,41.57,41.6,76633.0,34.9942,35.0194,34.9269,34.9521,76633.0
2018-05-30 15:30:00,41.59,41.62,41.47,41.54,293457.0,34.9437,34.9689,34.8429,34.9017,293457.0
2018-05-31 09:30:00,41.51,41.67,41.2,41.25,234481.0,34.8765,35.011,34.6161,34.6581,234481.0
2018-05-31 10:00:00,41.23,41.3,41.08,41.21,68324.0,34.6413,34.7001,34.5152,34.6245,68324.0
2018-05-31 10:30:00,41.19,41.22,40.86,40.86,81081.0,34.6077,34.6329,34.3304,34.3304,81081.0
2018-05-31 11:00:00,40.89,41.06,40.83,41.05,114203.0,34.3556,34.4984,34.3052,34.49,114203.0
2018-05-31 11:30:00,41.05,41.11,40.92,41.03,94485.0,34.49,34.5404,34.3808,34.4732,94485.0
2018-05-31 12:00:00,41.03,41.1,40.99,41.05,36886.0,34.4732,34.532,34.4396,34.49,36886.0
2018-05-31 12:30:00,41.06,41.14,40.94,41.14,41448.0,34.4984,34.5657,34.3976,34.5657,41448.0
2018-05-31 13:00:00,41.13,41.14,40.98,41.1,39160.0,34.5573,34.5657,34.4312,34.532,39160.0
2018-05-31 13:30:00,41.1,41.2,41.03,41.12,32811.0,34.532,34.6161,34.4732,34.5489,32811.0
2018-05-31 14:00:00,41.11,41.13,41.02,41.06,41188.0,34.5404,34.5573,34.4648,34.4984,41188.0
2018-05-31 14:30:00,41.07,41.23,41.04,41.2,38499.0,34.5068,34.6413,34.4816,34.6161,38499.0
2018-05-31 15:00:00,41.21,41.28,41.17,41.17,67320.0,34.6245,34.6833,34.5909,34.5909,67320.0
2018-05-31 15:30:00,41.17,41.21,41.06,41.13,290324.0,34.5909,34.6245,34.4984,34.5573,290324.0
2018-06-01 09:30:00,41.45,41.58,41.22,41.34,70520.0,34.8261,34.9353,34.6329,34.7337,70520.0
2018-06-01 10:00:00,41.39,41.46,41.03,41.03,57236.0,34.7757,34.8345,34.4732,34.4732,57236.0
2018-06-01 10:30:00,41.03,41.17,40.99,41.05,219547.0,34.4732,34.5909,34.4396,34.49,219547.0
2018-06-01 11:00:00,41.06,41.07,40.78,40.81,148875.0,34.4984,34.5068,34.2632,34.2884,148875.0
2018-06-01 11:30:00,40.79,41.01,40.74,40.89,119663.0,34.2716,34.4564,34.2296,34.3556,119663.0
2018-06-01 12:00:00,40.87,40.88,40.73,40.79,57865.0,34.3388,34.3472,34.2212,34.2716,57865.0
2018-06-01 12:30:00,40.79,40.83,40.74,40.8,50409.0,34.2716,34.3052,34.2296,34.28,50409.0
2018-06-01 13:00:00,40.81,40.89,40.72,40.72,113424.0,34.2884,34.3556,34.2128,34.2128,113424.0
2018-06-01 13:30:00,40.73,40.75,40.54,40.61,63766.0,34.2212,34.238,34.0615,34.1204,63766.0
2018-06-01 14:00:00,40.61,40.64,40.3,40.35,96628.0,34.1204,34.1456,33.8599,33.9019,96628.0
2018-06-01 14:30:00,40.34,40.61,40.34,40.58,106933.0,33.8935,34.1204,33.8935,34.0951,106933.0
2018-06-01 15:00:00,40.57,40.58,40.41,40.5,190627.0,34.0867,34.0951,33.9523,34.0279,190627.0
2018-06-01 15:30:00,40.49,40.56,40.46,40.46,387813.0,34.0195,34.0783,33.9943,33.9943,387813.0
2018-06-04 09:30:00,40.7,40.95,40.6,40.8,163577.0,34.196,34.406,34.1119,34.28,163577.0
2018-06-04 10:00:00,40.81,40.83,40.62,40.64,69776.0,34.2884,34.3052,34.1288,34.1456,69776.0
2018-06-04 10:30:00,40.65,40.65,40.41,40.44,49505.0,34.154,34.154,33.9523,33.9775,49505.0
2018-06-04 11:00:00,40.44,40.46,40.32,40.45,105113.0,33.9775,33.9943,33.8767,33.9859,105113.0
2018-06-04 11:30:00,40.44,40.56,40.42,40.5,57083.0,33.9775,34.0783,33.9607,34.0279,57083.0
2018-06-04 12:00:00,40.48,40.66,40.44,40.63,66234.0,34.0111,34.1624,33.9775,34.1372,66234.0
2018-06-04 12:30:00,40.63,40.66,40.51,40.52,38512.0,34.1372,34.1624,34.0363,34.0447,38512.0
2018-06-04 13:00:00,40.51,40.63,40.5,40.62,35123.0,34.0363,34.1372,34.0279,34.1288,35123.0
2018-06-04 13:30:00,40.61,40.61,40.45,40.51,61123.0,34.1204,34.1204,33.9859,34.0363,61123.0
2018-06-04 14:00:00,40.52,40.52,40.38,40.45,69861.0,34.0447,34.0447,33.9271,33.9859,69861.0
2018-06-04 14:30:00,40.45,40.49,40.28,40.3,127931.0,33.9859,34.0195,33.8431,33.8599,127931.0
2018-06-04 15:00:00,40.3,40.53,40.26,40.49,241781.0,33.8599,34.0531,33.8263,34.0195,241781.0
2018-06-04 15:30:00,40.49,40.67,40.46,40.56,270982.0,34.0195,34.1708,33.9943,34.0783,270982.0
2018-06-05 09:30:00,40.83,41.62,40.7,41.61,285434.0,34.3052,34.9689,34.196,34.9605,285434.0
2018-06-05 10:00:00,41.61,42.39,41.61,42.29,328980.0,34.9605,35.6159,34.9605,35.5319,328980.0
2018-06-05 10:30:00,42.29,42.29,41.88,42.02,330760.0,35.5319,35.5319,35.1874,35.305,330760.0
2018-06-05 11:00:00,42.02,42.06,41.68,41.68,258457.0,35.305,35.3386,35.0194,35.0194,258457.0
2018-06-05 11:30:00,41.68,41.82,41.48,41.56,221425.0,35.0194,35.137,34.8513,34.9185,221425.0
2018-06-05 12:00:00,41.54,41.54,41.36,41.38,108399.0,34.9017,34.9017,34.7505,34.7673,108399.0
2018-06-05 12:30:00,41.38,41.53,41.33,41.5,174189.0,34.7673,34.8933,34.7253,34.8681,174189.0
2018-06-05 13:00:00,41.49,41.55,41.47,41.51,191899.0,34.8597,34.9101,34.8429,34.8765,191899.0
2018-06-05 13:30:00,41.51,41.53,41.33,41.34,147936.0,34.8765,34.8933,34.7253,34.7337,147936.0
2018-06-05 14:00:00,41.35,41.64,41.34,41.45,158006.0,34.7421,34.9858,34.7337,34.8261,158006.0
2018-06-05 14:30:00,41.45,41.52,41.36,41.37,178663.0,34.8261,34.8849,34.7505,34.7589,178663.0
2018-06-05 15:00:00,41.37,41.38,41.18,41.35,268629.0,34.7589,34.7673,34.5993,34.7421,268629.0
2018-06-05 15:30:00,41.35,41.42,41.25,41.34,446429.0,34.7421,34.8009,34.6581,34.7337,446429.0
2018-06-06 09:30:00,41.42,41.74,41.35,41.52,124001.0,34.8009,35.0698,34.7421,34.8849,124001.0
2018-06-06 10:00:00,41.51,41.61,41.34,41.39,122508.0,34.8765,34.9605,34.7337,34.7757,122508.0
2018-06-06 10:30:00,41.39,41.39,41.07,41.18,54649.0,34.7757,34.7757,34.5068,34.5993,54649.0
2018-06-06 11:00:00,41.2,41.61,41.18,41.59,95250.0,34.6161,34.9605,34.5993,34.9437,95250.0
2018-06-06 11:30:00,41.6,41.62,41.53,41.6,63145.0,34.9521,34.9689,34.8933,34.9521,63145.0
2018-06-06 12:00:00,41.59,41.78,41.58,41.73,116131.0,34.9437,35.1034,34.9353,35.0614,116131.0
2018-06-06 12:30:00,41.73,41.79,41.71,41.79,30065.0,35.0614,35.1118,35.0446,35.1118,30065.0
2018-06-06 13:00:00,41.8,41.85,41.74,41.85,94847.0,35.1202,35.1622,35.0698,35.1622,94847.0
2018-06-06 13:30:00,41.86,42.03,41.86,42.03,108845.0,35.1706,35.3134,35.1706,35.3134,108845.0
2018-06-06 14:00:00,42.03,42.06,41.94,41.97,90564.0,35.3134,35.3386,35.2378,35.263,90564.0
2018-06-06 14:30:00,41.97,42.25,41.96,42.2,178060.0,35.263,35.4983,35.2546,35.4563,178060.0
2018-06-06 15:00:00,42.18,42.41,42.16,42.4,149352.0,35.4395,35.6327,35.4227,35.6243,149352.0
2018-06-06 15:30:00,42.4,42.6,42.36,42.56,602157.0,35.6243,35.7923,35.5907,35.7587,602157.0
2018-06-07 09:30:00,42.79,43.21,42.61,43.12,206589.0,35.952,36.3049,35.8007,36.2292,206589.0
2018-06-07 10:00:00,43.12,43.25,43.0,43.06,167589.0,36.2292,36.3385,36.1284,36.1788,167589.0
2018-06-07 10:30:00,43.06,43.17,42.87,43.1,133769.0,36.1788,36.2713,36.0192,36.2124,133769.0
2018-06-07 11:00:00,43.11,43.15,42.74,42.75,124418.0,36.2208,36.2544,35.91,35.9184,124418.0
2018-06-07 11:30:00,42.74,42.82,42.56,42.82,95065.0,35.91,35.9772,35.7587,35.9772,95065.0
2018-06-07 12:00:00,42.82,42.87,42.69,42.72,65215.0,35.9772,36.0192,35.868,35.8932,65215.0
2018-06-07 12:30:00,42.72,42.74,42.61,42.69,81337.0,35.8932,35.91,35.8007,35.868,81337.0
2018-06-07 13:00:00,42.69,42.75,42.63,42.63,69477.0,35.868,35.9184,35.8175,35.8175,69477.0
2018-06-07 13:30:00,42.64,42.69,42.46,42.57,88296.0,35.8259,35.868,35.6747,35.7671,88296.0
2018-06-07 14:00:00,42.57,42.75,42.54,42.73,53393.0,35.7671,35.9184,35.7419,35.9016,53393.0
2018-06-07 14:30:00,42.73,42.92,42.7,42.89,81656.0,35.9016,36.0612,35.8764,36.036,81656.0
2018-06-07 15:00:00,42.9,42.91,42.75,42.77,79763.0,36.0444,36.0528,35.9184,35.9352,79763.0
2018-06-07 15:30:00,42.77,42.93,42.76,42.89,345948.0,35.9352,36.0696,35.9268,36.036,345948.0
2018-06-08 09:30:00,42.78,43.42,42.73,42.97,658317.0,35.9436,36.4813,35.9016,36.1032,658317.0
2018-06-08 10:00:00,43.01,43.27,42.87,42.95,282902.0,36.1368,36.3553,36.0192,36.0864,282902.0
2018-06-08 10:30:00,42.92,43.15,42.91,43.13,201941.0,36.0612,36.2544,36.0528,36.2376,201941.0
2018-06-08 11:00:00,43.12,43.25,42.98,43.04,192683.0,36.2292,36.3385,36.1116,36.162,192683.0
2018-06-08 11:30:00,43.04,43.14,41.84,42.99,410664.0,36.162,36.246,35.1538,36.12,410664.0
2018-06-08 12:00:00,43.01,43.2,42.98,43.17,153669.0,36.1368,36.2965,36.1116,36.2713,153669.0
2018-06-08 12:30:00,43.18,43.2,42.99,43.02,72270.0,36.2797,36.2965,36.12,36.1452,72270.0
2018-06-08 13:00:00,43.02,43.08,42.98,43.05,64273.0,36.1452,36.1956,36.1116,36.1704,64273.0
2018-06-08 13:30:00,43.06,43.14,42.98,43.01,81456.0,36.1788,36.246,36.1116,36.1368,81456.0
2018-06-08 14:00:00,43.02,43.07,42.99,43.01,66266.0,36.1452,36.1872,36.12,36.1368,66266.0
2018-06-08 14:30:00,43.02,43.13,42.98,43.12,106413.0,36.1452,36.2376,36.1116,36.2292,106413.0
2018-06-08 15:00:00,43.11,43.17,43.04,43.14,126893.0,36.2208,36.2713,36.162,36.246,126893.0
2018-06-08 15:30:00,43.14,43.2,43.09,43.18,307692.0,36.246,36.2965,36.204,36.2797,307692.0
2018-06-11 09:30:00,43.02,43.26,42.73,43.0,137435.0,36.1452,36.3469,35.9016,36.1284,137435.0
2018-06-11 10:00:00,43.0,43.28,42.98,43.02,113707.0,36.1284,36.3637,36.1116,36.1452,113707.0
2018-06-11 10:30:00,43.02,43.16,42.88,43.11,284304.0,36.1452,36.2629,36.0276,36.2208,284304.0
2018-06-11 11:00:00,43.12,43.15,42.98,42.98,165455.0,36.2292,36.2544,36.1116,36.1116,165455.0
2018-06-11 11:30:00,42.98,43.12,42.97,43.11,101484.0,36.1116,36.2292,36.1032,36.2208,101484.0
2018-06-11 12:00:00,43.12,43.12,42.83,42.87,98696.0,36.2292,36.2292,35.9856,36.0192,98696.0
2018-06-11 12:30:00,42.87,43.0,42.75,42.88,110608.0,36.0192,36.1284,35.9184,36.0276,110608.0
2018-06-11 13:00:00,42.88,43.02,42.87,42.87,73379.0,36.0276,36.1452,36.0192,36.0192,73379.0
2018-06-11 13:30:00,42.87,42.91,42.74,42.84,79293.0,36.0192,36.0528,35.91,35.994,79293.0
2018-06-11 14:00:00,42.86,43.19,42.82,43.19,91276.0,36.0108,36.2881,35.9772,36.2881,91276.0
2018-06-11 14:30:00,43.19,43.19,42.98,43.06,85469.0,36.2881,36.2881,36.1116,36.1788,85469.0
2018-06-11 15:00:00,43.06,43.14,43.06,43.06,94847.0,36.1788,36.246,36.1788,36.1788,94847.0
2018-06-11 15:30:00,43.07,43.14,43.04,43.07,387339.0,36.1872,36.246,36.162,36.1872,387339.0
2018-06-12 09:30:00,43.06,43.22,42.93,43.22,104649.0,36.1788,36.3133,36.0696,36.3133,104649.0
2018-06-12 10:00:00,43.21,43.58,43.18,43.4,101094.0,36.3049,36.6157,36.2797,36.4645,101094.0
2018-06-12 10:30:00,43.45,43.79,43.3,43.73,231464.0,36.5065,36.7922,36.3805,36.7418,231464.0
2018-06-12 11:00:00,43.73,43.79,43.38,43.41,136596.0,36.7418,36.7922,36.4477,36.4729,136596.0
2018-06-12 11:30:00,43.42,43.49,43.32,43.38,89121.0,36.4813,36.5401,36.3973,36.4477,89121.0
2018-06-12 12:00:00,43.38,43.91,43.38,43.65,160548.0,36.4477,36.893,36.4477,36.6745,160548.0
2018-06-12 12:30:00,43.65,43.69,43.57,43.65,76264.0,36.6745,36.7082,36.6073,36.6745,76264.0
2018-06-12 13:00:00,43.66,43.77,43.47,43.48,207649.0,36.6829,36.7754,36.5233,36.5317,207649.0
2018-06-12 13:30:00,43.49,43.62,43.49,43.61,65044.0,36.5401,36.6493,36.5401,36.6409,65044.0
2018-06-12 14:00:00,43.61,43.62,43.53,43.55,77215.0,36.6409,36.6493,36.5737,36.5905,77215.0
2018-06-12 14:30:00,43.55,43.57,43.46,43.5,263388.0,36.5905,36.6073,36.5149,36.5485,263388.0
2018-06-12 15:00:00,43.49,43.56,43.43,43.51,110469.0,36.5401,36.5989,36.4897,36.5569,110469.0
2018-06-12 15:30:00,43.52,43.57,43.49,43.54,348852.0,36.5653,36.6073,36.5401,36.5821,348852.0
2018-06-13 09:30:00,43.53,43.65,43.06,43.64,141638.0,36.5737,36.6745,36.1788,36.6661,141638.0
2018-06-13 10:00:00,43.64,43.88,43.61,43.88,98374.0,36.6661,36.8678,36.6409,36.8678,98374.0
2018-06-13 10:30:00,43.9,44.02,43.82,44.01,131151.0,36.8846,36.9854,36.8174,36.977,131151.0
2018-06-13 11:00:00,44.02,44.11,43.88,44.06,354759.0,36.9854,37.061,36.8678,37.019,354759.0
2018-06-13 11:30:00,44.03,44.15,44.0,44.12,112024.0,36.9938,37.0946,36.9686,37.0694,112024.0
2018-06-13 12:00:00,44.11,44.22,44.09,44.11,99124.0,37.061,37.1535,37.0442,37.061,99124.0
2018-06-13 12:30:00,44.11,44.12,44.01,44.05,140783.0,37.061,37.0694,36.977,37.0106,140783.0
2018-06-13 13:00:00,44.05,44.07,43.93,44.06,179040.0,37.0106,37.0274,36.9098,37.019,179040.0
2018-06-13 13:30:00,44.04,44.09,43.99,44.04,79917.0,37.0022,37.0442,36.9602,37.0022,79917.0
2018-06-13 14:00:00,44.04,44.05,43.89,44.0,160174.0,37.0022,37.0106,36.8762,36.9686,160174.0
2018-06-13 14:30:00,43.99,44.2,43.89,44.2,128040.0,36.9602,37.1367,36.8762,37.1367,128040.0
2018-06-13 15:00:00,44.18,44.34,44.18,44.23,249840.0,37.1198,37.2543,37.1198,37.1619,249840.0
2018-06-13 15:30:00,44.23,44.43,44.2,44.31,750110.0,37.1619,37.3299,37.1367,37.2291,750110.0
2018-06-14 09:30:00,44.6,44.69,43.81,43.97,193943.0,37.4727,37.5483,36.809,36.9434,193943.0
2018-06-14 10:00:00,43.96,44.25,43.95,44.22,118263.0,36.935,37.1787,36.9266,37.1535,118263.0
2018-06-14 10:30:00,44.21,44.43,44.19,44.27,263313.0,37.1451,37.3299,37.1283,37.1955,263313.0
2018-06-14 11:00:00,44.28,44.34,44.12,44.32,275393.0,37.2039,37.2543,37.0694,37.2375,275393.0
2018-06-14 11:30:00,44.33,44.68,44.27,44.67,244005.0,37.2459,37.5399,37.1955,37.5315,244005.0
2018-06-14 12:00:00,44.65,44.86,44.57,44.78,117883.0,37.5147,37.6912,37.4475,37.624,117883.0
2018-06-14 12:30:00,44.74,44.79,44.71,44.76,120972.0,37.5904,37.6324,37.5652,37.6072,120972.0
2018-06-14 13:00:00,44.75,44.94,44.7,44.88,216728.0,37.5988,37.7584,37.5568,37.708,216728.0
2018-06-14 13:30:00,44.85,45.06,44.78,44.82,220032.0,37.6828,37.8592,37.624,37.6576,220032.0
2018-06-14 14:00:00,44.81,44.89,44.78,44.79,129014.0,37.6492,37.7164,37.624,37.6324,129014.0
2018-06-14 14:30:00,44.78,44.9,44.76,44.82,130636.0,37.624,37.7248,37.6072,37.6576,130636.0
2018-06-14 15:00:00,44.82,45.08,44.81,45.04,190581.0,37.6576,37.876,37.6492,37.8424,190581.0
2018-06-14 15:30:00,45.04,45.05,44.9,44.91,616016.0,37.8424,37.8508,37.7248,37.7332,616016.0
2018-06-15 09:30:00,44.67,44.81,44.36,44.63,570303.0,37.5315,37.6492,37.2711,37.4979,570303.0
2018-06-15 10:00:00,44.64,44.87,44.54,44.65,397518.0,37.5063,37.6996,37.4223,37.5147,397518.0
2018-06-15 10:30:00,44.64,44.64,44.15,44.47,592846.0,37.5063,37.5063,37.0946,37.3635,592846.0
2018-06-15 11:00:00,44.45,44.5,44.29,44.47,246651.0,37.3467,37.3887,37.2123,37.3635,246651.0
2018-06-15 11:30:00,44.46,44.6,44.38,44.48,175801.0,37.3551,37.4727,37.2879,37.3719,175801.0
2018-06-15 12:00:00,44.48,44.61,44.35,44.59,176929.0,37.3719,37.4811,37.2627,37.4643,176929.0
2018-06-15 12:30:00,44.58,44.67,44.45,44.67,115338.0,37.4559,37.5315,37.3467,37.5315,115338.0
2018-06-15 13:00:00,44.66,44.77,44.56,44.66,63322.0,37.5231,37.6156,37.4391,37.5231,63322.0
2018-06-15 13:30:00,44.66,44.69,44.03,44.21,675027.0,37.5231,37.5483,36.9938,37.1451,675027.0
2018-06-15 14:00:00,44.2,44.5,44.19,44.48,127573.0,37.1367,37.3887,37.1283,37.3719,127573.0
2018-06-15 14:30:00,44.47,44.54,44.4,44.47,141802.0,37.3635,37.4223,37.3047,37.3635,141802.0
2018-06-15 15:00:00,44.46,44.48,44.3,44.41,168483.0,37.3551,37.3719,37.2207,37.3131,168483.0
2018-06-15 15:30:00,44.41,44.61,44.37,44.59,637539.0,37.3131,37.4811,37.2795,37.4643,637539.0
2018-06-18 09:30:00,44.25,44.94,44.14,44.75,178740.0,37.1787,37.7584,37.0862,37.5988,178740.0
2018-06-18 10:00:00,44.75,44.75,44.49,44.59,88516.0,37.5988,37.5988,37.3803,37.4643,88516.0
2018-06-18 10:30:00,44.58,44.92,44.58,44.9,64004.0,37.4559,37.7416,37.4559,37.7248,64004.0
2018-06-18 11:00:00,44.9,45.29,44.84,45.21,103882.0,37.7248,38.0525,37.6744,37.9853,103882.0
2018-06-18 11:30:00,45.21,45.55,45.2,45.28,218850.0,37.9853,38.2709,37.9768,38.0441,218850.0
2018-06-18 12:00:00,45.28,45.47,45.27,45.33,76440.0,38.0441,38.2037,38.0357,38.0861,76440.0
2018-06-18 12:30:00,45.34,45.66,45.33,45.61,198480.0,38.0945,38.3633,38.0861,38.3213,198480.0
2018-06-18 13:00:00,45.6,45.79,45.53,45.75,149584.0,38.3129,38.4726,38.2541,38.439,149584.0
2018-06-18 13:30:00,45.75,45.97,45.58,45.8,338428.0,38.439,38.6238,38.2961,38.481,338428.0
2018-06-18 14:00:00,45.8,45.93,45.73,45.77,143486.0,38.481,38.5902,38.4222,38.4558,143486.0
2018-06-18 14:30:00,45.76,45.83,45.73,45.78,222525.0,38.4474,38.5062,38.4222,38.4642,222525.0
2018-06-18 15:00:00,45.78,45.85,45.75,45.83,165449.0,38.4642,38.523,38.439,38.5062,165449.0
2018-06-18 15:30:00,45.83,46.04,45.82,45.94,660247.0,38.5062,38.6826,38.4978,38.5986,660247.0
2018-06-19 09:30:00,45.01,45.06,43.37,43.55,497769.0,37.8172,37.8592,36.4393,36.5905,497769.0
2018-06-19 10:00:00,43.53,43.77,43.24,43.49,262449.0,36.5737,36.7754,36.3301,36.5401,262449.0
2018-06-19 10:30:00,43.47,44.07,43.25,44.02,339798.0,36.5233,37.0274,36.3385,36.9854,339798.0
2018-06-19 11:00:00,44.02,44.28,43.97,44.26,249910.0,36.9854,37.2039,36.9434,37.1871,249910.0
2018-06-19 11:30:00,44.25,44.66,43.99,44.47,242449.0,37.1787,37.5231,36.9602,37.3635,242449.0
2018-06-19 12:00:00,44.47,44.55,44.47,44.51,105224.0,37.3635,37.4307,37.3635,37.3971,105224.0
2018-06-19 12:30:00,44.52,44.59,44.48,44.58,171646.0,37.4055,37.4643,37.3719,37.4559,171646.0
2018-06-19 13:00:00,44.57,44.58,44.49,44.51,81448.0,37.4475,37.4559,37.3803,37.3971,81448.0
2018-06-19 13:30:00,44.5,44.69,44.5,44.59,96483.0,37.3887,37.5483,37.3887,37.4643,96483.0
2018-06-19 14:00:00,44.58,45.06,44.51,44.86,236610.0,37.4559,37.8592,37.3971,37.6912,236610.0
2018-06-19 14:30:00,44.86,45.26,44.85,45.23,307271.0,37.6912,38.0273,37.6828,38.0021,307271.0
2018-06-19 15:00:00,45.24,45.28,45.06,45.15,370211.0,38.0105,38.0441,37.8592,37.9348,370211.0
2018-06-19 15:30:00,45.16,45.31,44.97,45.2,845969.0,37.9432,38.0693,37.7836,37.9768,845969.0
2018-06-20 09:30:00,45.34,45.34,44.94,45.15,74543.0,38.0945,38.0945,37.7584,37.9348,74543.0
2018-06-20 10:00:00,45.15,45.43,45.02,45.02,74684.0,37.9348,38.1701,37.8256,37.8256,74684.0
2018-06-20 10:30:00,45.03,45.07,44.49,44.53,213425.0,37.834,37.8676,37.3803,37.4139,213425.0
2018-06-20 11:00:00,44.54,44.54,44.26,44.5,87903.0,37.4223,37.4223,37.1871,37.3887,87903.0
2018-06-20 11:30:00,44.5,44.59,44.42,44.53,83245.0,37.3887,37.4643,37.3215,37.4139,83245.0
2018-06-20 12:00:00,44.54,44.61,44.29,44.32,67395.0,37.4223,37.4811,37.2123,37.2375,67395.0
2018-06-20 12:30:00,44.32,44.5,44.32,44.44,46329.0,37.2375,37.3887,37.2375,37.3383,46329.0
2018-06-20 13:00:00,44.45,44.61,44.43,44.53,74057.0,37.3467,37.4811,37.3299,37.4139,74057.0
2018-06-20 13:30:00,44.54,44.62,44.52,44.61,56925.0,37.4223,37.4895,37.4055,37.4811,56925.0
2018-06-20 14:00:00,44.61,44.71,44.58,44.63,111235.0,37.4811,37.5652,37.4559,37.4979,111235.0
2018-06-20 14:30:00,44.64,44.69,44.54,44.65,72083.0,37.5063,37.5483,37.4223,37.5147,72083.0
2018-06-20 15:00:00,44.66,44.71,44.59,44.64,73908.0,37.5231,37.5652,37.4643,37.5063,73908.0
2018-06-20 15:30:00,44.64,44.65,44.54,44.59,388876.0,37.5063,37.5147,37.4223,37.4643,388876.0
2018-06-21 09:30:00,45.09,45.59,44.69,45.11,185034.0,37.8844,38.3045,37.5483,37.9012,185034.0
2018-06-21 10:00:00,45.08,45.34,45.0,45.31,122972.0,37.876,38.0945,37.8088,38.0693,122972.0
2018-06-21 10:30:00,45.31,45.8,45.28,45.66,189932.0,38.0693,38.481,38.0441,38.3633,189932.0
2018-06-21 11:00:00,45.66,45.7,45.46,45.48,80729.0,38.3633,38.3969,38.1953,38.2121,80729.0
2018-06-21 11:30:00,45.48,45.5,45.03,45.22,247378.0,38.2121,38.2289,37.834,37.9937,247378.0
2018-06-21 12:00:00,45.22,45.29,45.08,45.25,69673.0,37.9937,38.0525,37.876,38.0189,69673.0
2018-06-21 12:30:00,45.27,45.47,45.12,45.44,114231.0,38.0357,38.2037,37.9096,38.1785,114231.0
2018-06-21 13:00:00,45.45,45.54,45.41,45.42,94737.0,38.1869,38.2625,38.1533,38.1617,94737.0
2018-06-21 13:30:00,45.41,45.45,45.2,45.22,74491.0,38.1533,38.1869,37.9768,37.9937,74491.0
2018-06-21 14:00:00,45.22,45.24,44.98,44.99,159032.0,37.9937,38.0105,37.792,37.8004,159032.0
2018-06-21 14:30:00,44.99,45.17,44.96,45.04,159854.0,37.8004,37.9516,37.7752,37.8424,159854.0
2018-06-21 15:00:00,45.02,45.08,44.88,45.0,210274.0,37.8256,37.876,37.708,37.8088,210274.0
2018-06-21 15:30:00,45.0,45.0,44.82,44.92,604664.0,37.8088,37.8088,37.6576,37.7416,604664.0
2018-06-22 09:30:00,45.43,46.03,45.12,45.79,373859.0,38.1701,38.6742,37.9096,38.4726,373859.0
2018-06-22 10:00:00,45.8,46.2,45.56,45.61,220501.0,38.481,38.817,38.2793,38.3213,220501.0
2018-06-22 10:30:00,45.61,45.8,45.57,45.7,193463.0,38.3213,38.481,38.2877,38.3969,193463.0
2018-06-22 11:00:00,45.69,45.73,45.42,45.56,137686.0,38.3885,38.4222,38.1617,38.2793,137686.0
2018-06-22 11:30:00,45.56,45.8,45.55,45.66,104566.0,38.2793,38.481,38.2709,38.3633,104566.0
2018-06-22 12:00:00,45.67,45.8,45.62,45.62,38220.0,38.3717,38.481,38.3297,38.3297,38220.0
2018-06-22 12:30:00,45.63,45.63,45.33,45.35,138225.0,38.3381,38.3381,38.0861,38.1029,138225.0
2018-06-22 13:00:00,45.36,45.46,45.28,45.46,114141.0,38.1113,38.1953,38.0441,38.1953,114141.0
2018-06-22 13:30:00,45.48,45.58,45.4,45.53,113900.0,38.2121,38.2961,38.1449,38.2541,113900.0
2018-06-22 14:00:00,45.53,45.69,45.47,45.61,88715.0,38.2541,38.3885,38.2037,38.3213,88715.0
2018-06-22 14:30:00,45.6,45.8,45.57,45.73,95006.0,38.3129,38.481,38.2877,38.4222,95006.0
2018-06-22 15:00:00,45.73,45.79,45.69,45.74,267058.0,38.4222,38.4726,38.3885,38.4306,267058.0
2018-06-22 15:30:00,45.74,45.77,45.18,45.29,1145355.0,38.4306,38.4558,37.96,38.0525,1145355.0
2018-06-25 09:30:00,44.58,44.69,44.23,44.36,264669.0,37.4559,37.5483,37.1619,37.2711,264669.0
2018-06-25 10:00:00,44.36,44.71,44.3,44.69,128776.0,37.2711,37.5652,37.2207,37.5483,128776.0
2018-06-25 10:30:00,44.69,44.75,44.34,44.45,219000.0,37.5483,37.5988,37.2543,37.3467,219000.0
2018-06-25 11:00:00,44.44,44.49,44.05,44.12,117171.0,37.3383,37.3803,37.0106,37.0694,117171.0
2018-06-25 11:30:00,44.12,44.21,43.91,44.17,198651.0,37.0694,37.1451,36.893,37.1114,198651.0
2018-06-25 12:00:00,44.17,44.19,43.83,44.15,114914.0,37.1114,37.1283,36.8258,37.0946,114914.0
2018-06-25 12:30:00,44.16,44.37,44.12,44.35,70485.0,37.103,37.2795,37.0694,37.2627,70485.0
2018-06-25 13:00:00,44.36,44.39,44.26,44.28,63264.0,37.2711,37.2963,37.1871,37.2039,63264.0
2018-06-25 13:30:00,44.28,44.33,44.15,44.19,120146.0,37.2039,37.2459,37.0946,37.1283,120146.0
2018-06-25 14:00:00,44.17,44.18,44.02,44.11,62582.0,37.1114,37.1198,36.9854,37.061,62582.0
2018-06-25 14:30:00,44.11,44.12,43.91,43.95,88284.0,37.061,37.0694,36.893,36.9266,88284.0
2018-06-25 15:00:00,43.95,44.01,43.86,43.97,124660.0,36.9266,36.977,36.851,36.9434,124660.0
2018-06-25 15:30:00,43.97,44.19,43.91,43.98,537509.0,36.9434,37.1283,36.893,36.9518,537509.0
2018-06-26 09:30:00,44.17,44.45,43.85,44.21,102343.0,37.1114,37.3467,36.8426,37.1451,102343.0
2018-06-26 10:00:00,44.23,44.39,44.08,44.08,95653.0,37.1619,37.2963,37.0358,37.0358,95653.0
2018-06-26 10:30:00,44.06,44.19,43.99,44.15,61131.0,37.019,37.1283,36.9602,37.0946,61131.0
2018-06-26 11:00:00,44.16,44.37,44.14,44.36,73315.0,37.103,37.2795,37.0862,37.2711,73315.0
2018-06-26 11:30:00,44.37,44.49,44.27,44.38,79448.0,37.2795,37.3803,37.1955,37.2879,79448.0
2018-06-26 12:00:00,44.38,44.43,44.3,44.32,101071.0,37.2879,37.3299,37.2207,37.2375,101071.0
2018-06-26 12:30:00,44.33,44.4,44.26,44.3,74602.0,37.2459,37.3047,37.1871,37.2207,74602.0
2018-06-26 13:00:00,44.3,44.38,44.29,44.31,57450.0,37.2207,37.2879,37.2123,37.2291,57450.0
2018-06-26 13:30:00,44.31,44.32,44.22,44.29,96162.0,37.2291,37.2375,37.1535,37.2123,96162.0
2018-06-26 14:00:00,44.29,44.38,44.28,44.34,38665.0,37.2123,37.2879,37.2039,37.2543,38665.0
2018-06-26 14:30:00,44.33,44.38,44.26,44.31,61683.0,37.2459,37.2879,37.1871,37.2291,61683.0
2018-06-26 15:00:00,44.31,44.33,44.19,44.2,66902.0,37.2291,37.2459,37.1283,37.1367,66902.0
2018-06-26 15:30:00,44.2,44.33,44.08,44.1,300089.0,37.1367,37.2459,37.0358,37.0526,300089.0
2018-06-27 09:30:00,44.39,44.98,44.13,44.66,125597.0,37.2963,37.792,37.0778,37.5231,125597.0
2018-06-27 10:00:00,44.68,44.8,44.6,44.67,49840.0,37.5399,37.6408,37.4727,37.5315,49840.0
2018-06-27 10:30:00,44.69,45.14,44.67,44.98,89987.0,37.5483,37.9264,37.5315,37.792,89987.0
2018-06-27 11:00:00,44.99,44.99,44.58,44.58,66027.0,37.8004,37.8004,37.4559,37.4559,66027.0
2018-06-27 11:30:00,44.55,44.69,44.5,44.57,42541.0,37.4307,37.5483,37.3887,37.4475,42541.0
2018-06-27 12:00:00,44.56,44.56,44.43,44.45,65710.0,37.4391,37.4391,37.3299,37.3467,65710.0
2018-06-27 12:30:00,44.45,44.46,44.28,44.38,70594.0,37.3467,37.3551,37.2039,37.2879,70594.0
2018-06-27 13:00:00,44.37,44.42,44.11,44.11,81311.0,37.2795,37.3215,37.061,37.061,81311.0
2018-06-27 13:30:00,44.11,44.22,44.02,44.11,64819.0,37.061,37.1535,36.9854,37.061,64819.0
2018-06-27 14:00:00,44.09,44.16,43.93,43.94,103361.0,37.0442,37.103,36.9098,36.9182,103361.0
2018-06-27 14:30:00,43.93,43.96,43.7,43.73,160789.0,36.9098,36.935,36.7166,36.7418,160789.0
2018-06-27 15:00:00,43.73,44.1,43.71,44.05,308076.0,36.7418,37.0526,36.725,37.0106,308076.0
2018-06-27 15:30:00,44.06,44.19,43.82,43.83,452340.0,37.019,37.1283,36.8174,36.8258,452340.0
2018-06-28 09:30:00,45.62,45.98,44.0,44.29,451615.0,38.3297,38.6322,36.9686,37.2123,451615.0
2018-06-28 10:00:00,44.33,44.53,44.22,44.32,156122.0,37.2459,37.4139,37.1535,37.2375,156122.0
2018-06-28 10:30:00,44.32,44.57,44.16,44.5,250186.0,37.2375,37.4475,37.103,37.3887,250186.0
2018-06-28 11:00:00,44.5,44.56,44.25,44.35,342517.0,37.3887,37.4391,37.1787,37.2627,342517.0
2018-06-28 11:30:00,44.37,44.46,44.19,44.23,155733.0,37.2795,37.3551,37.1283,37.1619,155733.0
2018-06-28 12:00:00,44.24,44.26,44.13,44.18,83077.0,37.1703,37.1871,37.0778,37.1198,83077.0
2018-06-28 12:30:00,44.19,44.46,44.15,44.42,145118.0,37.1283,37.3551,37.0946,37.3215,145118.0
2018-06-28 13:00:00,44.41,44.42,44.29,44.41,106956.0,37.3131,37.3215,37.2123,37.3131,106956.0
2018-06-28 13:30:00,44.41,44.46,44.32,44.37,102790.0,37.3131,37.3551,37.2375,37.2795,102790.0
2018-06-28 14:00:00,44.38,44.45,44.31,44.4,104132.0,37.2879,37.3467,37.2291,37.3047,104132.0
2018-06-28 14:30:00,44.41,44.5,44.37,44.45,238056.0,37.3131,37.3887,37.2795,37.3467,238056.0
2018-06-28 15:00:00,44.45,44.49,44.34,44.4,260242.0,37.3467,37.3803,37.2543,37.3047,260242.0
2018-06-28 15:30:00,44.4,44.4,44.26,44.29,762000.0,37.3047,37.3047,37.1871,37.2123,762000.0
2018-06-29 09:30:00,44.77,45.24,44.77,45.07,170573.0,37.6156,38.0105,37.6156,37.8676,170573.0
2018-06-29 10:00:00,45.06,45.3,45.03,45.2,141849.0,37.8592,38.0609,37.834,37.9768,141849.0
2018-06-29 10:30:00,45.19,45.3,45.14,45.22,80505.0,37.9684,38.0609,37.9264,37.9937,80505.0
2018-06-29 11:00:00,45.23,45.38,45.04,45.21,144499.0,38.0021,38.1281,37.8424,37.9853,144499.0
2018-06-29 11:30:00,45.19,45.33,45.13,45.14,121285.0,37.9684,38.0861,37.918,37.9264,121285.0
2018-06-29 12:00:00,45.14,45.27,45.07,45.2,99204.0,37.9264,38.0357,37.8676,37.9768,99204.0
2018-06-29 12:30:00,45.21,45.22,45.14,45.2,65733.0,37.9853,37.9937,37.9264,37.9768,65733.0
2018-06-29 13:00:00,45.22,45.28,45.03,45.04,42410.0,37.9937,38.0441,37.834,37.8424,42410.0
2018-06-29 13:30:00,45.03,45.09,44.91,44.99,54567.0,37.834,37.8844,37.7332,37.8004,54567.0
2018-06-29 14:00:00,44.99,45.0,44.74,44.76,89015.0,37.8004,37.8088,37.5904,37.6072,89015.0
2018-06-29 14:30:00,44.75,44.85,44.63,44.84,89964.0,37.5988,37.6828,37.4979,37.6744,89964.0
2018-06-29 15:00:00,44.83,44.87,44.48,44.49,145563.0,37.666,37.6996,37.3719,37.3803,145563.0
2018-06-29 15:30:00,44.5,44.58,44.38,44.41,464995.0,37.3887,37.4559,37.2879,37.3131,464995.0
2018-07-02 09:30:00,44.13,44.22,43.66,43.78,167291.0,37.0778,37.1535,36.6829,36.7838,167291.0
2018-07-02 10:00:00,43.78,43.94,43.7,43.85,181488.0,36.7838,36.9182,36.7166,36.8426,181488.0
2018-07-02 10:30:00,43.87,43.93,43.72,43.87,192601.0,36.8594,36.9098,36.7334,36.8594,192601.0
2018-07-02 11:00:00,43.89,44.04,43.6,43.62,77168.0,36.8762,37.0022,36.6325,36.6493,77168.0
2018-07-02 11:30:00,43.63,43.7,43.52,43.68,91487.0,36.6577,36.7166,36.5653,36.6998,91487.0
2018-07-02 12:00:00,43.68,43.71,43.38,43.39,123749.0,36.6998,36.725,36.4477,36.4561,123749.0
2018-07-02 12:30:00,43.39,43.54,43.11,43.51,355552.0,36.4561,36.5821,36.2208,36.5569,355552.0
2018-07-02 13:00:00,43.51,43.56,43.37,43.38,74103.0,36.5569,36.5989,36.4393,36.4477,74103.0
2018-07-02 13:30:00,43.37,43.7,43.35,43.64,217089.0,36.4393,36.7166,36.4225,36.6661,217089.0
2018-07-02 14:00:00,43.64,43.69,43.6,43.6,105593.0,36.6661,36.7082,36.6325,36.6325,105593.0
2018-07-02 14:30:00,43.6,43.66,43.46,43.47,145956.0,36.6325,36.6829,36.5149,36.5233,145956.0
2018-07-02 15:00:00,43.47,43.63,43.43,43.59,242946.0,36.5233,36.6577,36.4897,36.6241,242946.0
2018-07-02 15:30:00,43.59,43.61,43.36,43.39,524361.0,36.6241,36.6409,36.4309,36.4561,524361.0
2018-07-03 09:30:00,43.78,44.09,43.38,43.83,132875.0,36.7838,37.0442,36.4477,36.8258,132875.0
2018-07-03 10:00:00,43.84,43.9,43.65,43.84,130420.0,36.8342,36.8846,36.6745,36.8342,130420.0
2018-07-03 10:30:00,43.84,43.99,43.77,43.94,169755.0,36.8342,36.9602,36.7754,36.9182,169755.0
2018-07-03 11:00:00,43.93,44.27,43.92,44.17,105970.0,36.9098,37.1955,36.9014,37.1114,105970.0
2018-07-03 11:30:00,44.16,44.34,44.16,44.32,139314.0,37.103,37.2543,37.103,37.2375,139314.0
2018-07-03 12:00:00,44.32,44.36,44.13,44.14,80168.0,37.2375,37.2711,37.0778,37.0862,80168.0
2018-07-03 12:30:00,44.14,44.28,44.04,44.27,240072.0,37.0862,37.2039,37.0022,37.1955,240072.0
2018-07-05 09:30:00,44.35,44.65,43.25,43.32,195593.0,37.2627,37.5147,36.3385,36.3973,195593.0
2018-07-05 10:00:00,43.34,43.39,43.07,43.1,147362.0,36.4141,36.4561,36.1872,36.2124,147362.0
2018-07-05 10:30:00,43.09,43.25,42.85,42.89,253555.0,36.204,36.3385,36.0024,36.036,253555.0
2018-07-05 11:00:00,42.92,43.03,42.89,42.95,100479.0,36.0612,36.1536,36.036,36.0864,100479.0
2018-07-05 11:30:00,42.96,43.08,42.94,42.95,237608.0,36.0948,36.1956,36.078,36.0864,237608.0
2018-07-05 12:00:00,42.94,43.03,42.91,42.91,108876.0,36.078,36.1536,36.0528,36.0528,108876.0
2018-07-05 12:30:00,42.9,42.99,42.79,42.89,104666.0,36.0444,36.12,35.952,36.036,104666.0
2018-07-05 13:00:00,42.9,43.01,42.86,42.88,118641.0,36.0444,36.1368,36.0108,36.0276,118641.0
2018-07-05 13:30:00,42.88,43.07,42.85,43.0,182741.0,36.0276,36.1872,36.0024,36.1284,182741.0
2018-07-05 14:00:00,43.0,43.02,42.76,42.8,172066.0,36.1284,36.1452,35.9268,35.9604,172066.0
2018-07-05 14:30:00,42.8,43.02,42.77,42.96,169501.0,35.9604,36.1452,35.9352,36.0948,169501.0
2018-07-05 15:00:00,42.96,43.01,42.84,42.86,160124.0,36.0948,36.1368,35.994,36.0108,160124.0
2018-07-05 15:30:00,42.85,43.06,42.82,43.05,435957.0,36.0024,36.1788,35.9772,36.1704,435957.0
2018-07-06 09:30:00,42.79,42.79,42.26,42.65,455436.0,35.952,35.952,35.5067,35.8344,455436.0
2018-07-06 10:00:00,42.64,42.73,42.57,42.65,174810.0,35.8259,35.9016,35.7671,35.8344,174810.0
2018-07-06 10:30:00,42.65,42.87,42.64,42.81,172672.0,35.8344,36.0192,35.8259,35.9688,172672.0
2018-07-06 11:00:00,42.82,42.89,42.78,42.84,129933.0,35.9772,36.036,35.9436,35.994,129933.0
2018-07-06 11:30:00,42.84,43.08,42.84,42.93,172327.0,35.994,36.1956,35.994,36.0696,172327.0
2018-07-06 12:00:00,42.94,43.05,42.94,43.04,114159.0,36.078,36.1704,36.078,36.162,114159.0
2018-07-06 12:30:00,43.03,43.1,42.98,43.01,85001.0,36.1536,36.2124,36.1116,36.1368,85001.0
2018-07-06 13:00:00,43.01,43.04,42.95,42.99,96850.0,36.1368,36.162,36.0864,36.12,96850.0
2018-07-06 13:30:00,43.0,43.0,42.81,42.82,118466.0,36.1284,36.1284,35.9688,35.9772,118466.0
2018-07-06 14:00:00,42.83,42.95,42.76,42.95,128146.0,35.9856,36.0864,35.9268,36.0864,128146.0
2018-07-06 14:30:00,42.94,42.94,42.76,42.8,105700.0,36.078,36.078,35.9268,35.9604,105700.0
2018-07-06 15:00:00,42.8,42.93,42.79,42.93,215243.0,35.9604,36.0696,35.952,36.0696,215243.0
2018-07-06 15:30:00,42.93,42.93,42.8,42.87,506216.0,36.0696,36.0696,35.9604,36.0192,506216.0
2018-07-09 09:30:00,43.07,43.72,43.07,43.41,146593.0,36.1872,36.7334,36.1872,36.4729,146593.0
2018-07-09 10:00:00,43.42,43.44,43.14,43.3,87149.0,36.4813,36.4981,36.246,36.3805,87149.0
2018-07-09 10:30:00,43.3,43.7,43.29,43.64,172054.0,36.3805,36.7166,36.3721,36.6661,172054.0
2018-07-09 11:00:00,43.64,43.77,43.6,43.61,74969.0,36.6661,36.7754,36.6325,36.6409,74969.0
2018-07-09 11:30:00,43.61,43.74,43.39,43.41,117975.0,36.6409,36.7502,36.4561,36.4729,117975.0
2018-07-09 12:00:00,43.41,43.64,43.4,43.49,122336.0,36.4729,36.6661,36.4645,36.5401,122336.0
2018-07-09 12:30:00,43.48,43.6,43.43,43.55,55260.0,36.5317,36.6325,36.4897,36.5905,55260.0
2018-07-09 13:00:00,43.55,43.71,43.52,43.7,55419.0,36.5905,36.725,36.5653,36.7166,55419.0
2018-07-09 13:30:00,43.7,43.73,43.6,43.63,52981.0,36.7166,36.7418,36.6325,36.6577,52981.0
2018-07-09 14:00:00,43.64,43.67,43.6,43.63,73255.0,36.6661,36.6913,36.6325,36.6577,73255.0
2018-07-09 14:30:00,43.63,43.65,43.54,43.62,65324.0,36.6577,36.6745,36.5821,36.6493,65324.0
2018-07-09 15:00:00,43.62,43.64,43.55,43.56,88881.0,36.6493,36.6661,36.5905,36.5989,88881.0
2018-07-09 15:30:00,43.55,43.72,43.51,43.61,358617.0,36.5905,36.7334,36.5569,36.6409,358617.0
2018-07-10 09:30:00,43.62,44.25,43.61,43.98,212751.0,36.6493,37.1787,36.6409,36.9518,212751.0
2018-07-10 10:00:00,44.01,44.24,43.89,43.91,200219.0,36.977,37.1703,36.8762,36.893,200219.0
2018-07-10 10:30:00,43.89,43.95,43.82,43.88,71743.0,36.8762,36.9266,36.8174,36.8678,71743.0
2018-07-10 11:00:00,43.89,43.9,43.79,43.86,47612.0,36.8762,36.8846,36.7922,36.851,47612.0
2018-07-10 11:30:00,43.86,43.92,43.78,43.86,68042.0,36.851,36.9014,36.7838,36.851,68042.0
2018-07-10 12:00:00,43.88,43.88,43.77,43.83,53737.0,36.8678,36.8678,36.7754,36.8258,53737.0
2018-07-10 12:30:00,43.84,43.88,43.69,43.72,52635.0,36.8342,36.8678,36.7082,36.7334,52635.0
2018-07-10 13:00:00,43.73,43.78,43.6,43.62,69041.0,36.7418,36.7838,36.6325,36.6493,69041.0
2018-07-10 13:30:00,43.62,43.66,43.5,43.56,93492.0,36.6493,36.6829,36.5485,36.5989,93492.0
2018-07-10 14:00:00,43.56,43.58,43.25,43.39,179991.0,36.5989,36.6157,36.3385,36.4561,179991.0
2018-07-10 14:30:00,43.41,43.53,43.38,43.48,103712.0,36.4729,36.5737,36.4477,36.5317,103712.0
2018-07-10 15:00:00,43.49,43.57,43.41,43.55,241394.0,36.5401,36.6073,36.4729,36.5905,241394.0
2018-07-10 15:30:00,43.55,43.73,43.55,43.62,569418.0,36.5905,36.7418,36.5905,36.6493,569418.0
2018-07-11 09:30:00,43.23,43.57,43.05,43.32,181428.0,36.3217,36.6073,36.1704,36.3973,181428.0
2018-07-11 10:00:00,43.33,43.41,43.11,43.17,114036.0,36.4057,36.4729,36.2208,36.2713,114036.0
2018-07-11 10:30:00,43.21,43.32,42.71,42.93,219891.0,36.3049,36.3973,35.8848,36.0696,219891.0
2018-07-11 11:00:00,42.95,43.0,42.61,42.69,151931.0,36.0864,36.1284,35.8007,35.868,151931.0
2018-07-11 11:30:00,42.69,42.71,42.52,42.61,157574.0,35.868,35.8848,35.7251,35.8007,157574.0
2018-07-11 12:00:00,42.6,42.78,42.52,42.68,253460.0,35.7923,35.9436,35.7251,35.8596,253460.0
2018-07-11 12:30:00,42.68,42.83,42.49,42.56,165746.0,35.8596,35.9856,35.6999,35.7587,165746.0
2018-07-11 13:00:00,42.56,42.6,42.46,42.54,219475.0,35.7587,35.7923,35.6747,35.7419,219475.0
2018-07-11 13:30:00,42.54,42.6,42.4,42.51,166088.0,35.7419,35.7923,35.6243,35.7167,166088.0
2018-07-11 14:00:00,42.51,42.74,42.36,42.74,206461.0,35.7167,35.91,35.5907,35.91,206461.0
2018-07-11 14:30:00,42.74,42.85,42.58,42.58,131808.0,35.91,36.0024,35.7755,35.7755,131808.0
2018-07-11 15:00:00,42.58,42.59,42.42,42.42,199988.0,35.7755,35.7839,35.6411,35.6411,199988.0
2018-07-11 15:30:00,42.43,42.66,42.42,42.55,548785.0,35.6495,35.8428,35.6411,35.7503,548785.0
2018-07-12 09:30:00,43.17,43.17,42.3,42.53,100253.0,36.2713,36.2713,35.5403,35.7335,100253.0
2018-07-12 10:00:00,42.51,42.66,42.38,42.58,73347.0,35.7167,35.8428,35.6075,35.7755,73347.0
2018-07-12 10:30:00,42.56,42.58,42.2,42.45,139580.0,35.7587,35.7755,35.4563,35.6663,139580.0
2018-07-12 11:00:00,42.45,42.94,42.44,42.91,198176.0,35.6663,36.078,35.6579,36.0528,198176.0
2018-07-12 11:30:00,42.92,42.96,42.72,42.77,118314.0,36.0612,36.0948,35.8932,35.9352,118314.0
2018-07-12 12:00:00,42.78,43.21,42.74,43.19,363706.0,35.9436,36.3049,35.91,36.2881,363706.0
2018-07-12 12:30:00,43.19,43.24,42.97,43.2,300799.0,36.2881,36.3301,36.1032,36.2965,300799.0
2018-07-12 13:00:00,43.2,43.25,42.23,43.05,239537.0,36.2965,36.3385,35.4815,36.1704,239537.0
2018-07-12 13:30:00,43.05,43.09,42.95,42.97,46881.0,36.1704,36.204,36.0864,36.1032,46881.0
2018-07-12 14:00:00,42.97,43.11,42.96,43.05,44234.0,36.1032,36.2208,36.0948,36.1704,44234.0
2018-07-12 14:30:00,43.05,43.16,43.04,43.13,114484.0,36.1704,36.2629,36.162,36.2376,114484.0
2018-07-12 15:00:00,43.12,43.13,42.99,43.06,92023.0,36.2292,36.2376,36.12,36.1788,92023.0
2018-07-12 15:30:00,43.06,43.15,43.01,43.12,283217.0,36.1788,36.2544,36.1368,36.2292,283217.0
2018-07-13 09:30:00,42.92,43.19,42.64,42.71,129103.0,36.0612,36.2881,35.8259,35.8848,129103.0
2018-07-13 10:00:00,42.71,42.89,42.63,42.67,251099.0,35.8848,36.036,35.8175,35.8512,251099.0
2018-07-13 10:30:00,42.67,42.97,42.6,42.69,230431.0,35.8512,36.1032,35.7923,35.868,230431.0
2018-07-13 11:00:00,42.69,42.84,42.65,42.74,247648.0,35.868,35.994,35.8344,35.91,247648.0
2018-07-13 11:30:00,42.74,42.93,42.67,42.69,81437.0,35.91,36.0696,35.8512,35.868,81437.0
2018-07-13 12:00:00,42.69,42.81,42.63,42.74,122407.0,35.868,35.9688,35.8175,35.91,122407.0
2018-07-13 12:30:00,42.74,42.85,42.69,42.77,162369.0,35.91,36.0024,35.868,35.9352,162369.0
2018-07-13 13:00:00,42.78,42.78,42.57,42.62,127128.0,35.9436,35.9436,35.7671,35.8091,127128.0
2018-07-13 13:30:00,42.62,42.62,42.35,42.37,117160.0,35.8091,35.8091,35.5823,35.5991,117160.0
2018-07-13 14:00:00,42.38,42.41,42.25,42.33,252001.0,35.6075,35.6327,35.4983,35.5655,252001.0
2018-07-13 14:30:00,42.32,42.34,42.17,42.26,249349.0,35.5571,35.5739,35.4311,35.5067,249349.0
2018-07-13 15:00:00,42.26,42.3,42.11,42.24,205718.0,35.5067,35.5403,35.3806,35.4899,205718.0
2018-07-13 15:30:00,42.23,42.36,42.19,42.3,481042.0,35.4815,35.5907,35.4479,35.5403,481042.0
2018-07-16 09:30:00,42.2,42.37,41.73,41.74,146916.0,35.4563,35.5991,35.0614,35.0698,146916.0
2018-07-16 10:00:00,41.75,41.92,41.49,41.82,372671.0,35.0782,35.221,34.8597,35.137,372671.0
2018-07-16 10:30:00,41.82,42.18,41.81,42.16,166712.0,35.137,35.4395,35.1286,35.4227,166712.0
2018-07-16 11:00:00,42.16,42.49,41.99,42.3,203090.0,35.4227,35.6999,35.2798,35.5403,203090.0
2018-07-16 11:30:00,42.3,42.36,42.21,42.34,89472.0,35.5403,35.5907,35.4647,35.5739,89472.0
2018-07-16 12:00:00,42.34,42.61,42.3,42.57,67178.0,35.5739,35.8007,35.5403,35.7671,67178.0
2018-07-16 12:30:00,42.55,42.61,42.48,42.61,58564.0,35.7503,35.8007,35.6915,35.8007,58564.0
2018-07-16 13:00:00,42.61,42.62,42.43,42.43,45073.0,35.8007,35.8091,35.6495,35.6495,45073.0
2018-07-16 13:30:00,42.42,42.45,42.25,42.27,49673.0,35.6411,35.6663,35.4983,35.5151,49673.0
2018-07-16 14:00:00,42.27,42.48,42.27,42.33,92399.0,35.5151,35.6915,35.5151,35.5655,92399.0
2018-07-16 14:30:00,42.33,42.35,42.26,42.28,48143.0,35.5655,35.5823,35.5067,35.5235,48143.0
2018-07-16 15:00:00,42.27,42.3,42.22,42.26,72532.0,35.5151,35.5403,35.4731,35.5067,72532.0
2018-07-16 15:30:00,42.26,42.31,42.2,42.25,303200.0,35.5067,35.5487,35.4563,35.4983,303200.0
2018-07-17 09:30:00,42.77,43.15,42.44,42.86,206180.0,35.9352,36.2544,35.6579,36.0108,206180.0
2018-07-17 10:00:00,42.87,42.98,42.63,42.7,148157.0,36.0192,36.1116,35.8175,35.8764,148157.0
2018-07-17 10:30:00,42.7,42.78,42.4,42.42,175227.0,35.8764,35.9436,35.6243,35.6411,175227.0
2018-07-17 11:00:00,42.41,42.64,42.37,42.55,137055.0,35.6327,35.8259,35.5991,35.7503,137055.0
2018-07-17 11:30:00,42.55,42.64,42.47,42.62,41200.0,35.7503,35.8259,35.6831,35.8091,41200.0
2018-07-17 12:00:00,42.62,42.62,42.44,42.55,77524.0,35.8091,35.8091,35.6579,35.7503,77524.0
2018-07-17 12:30:00,42.56,42.68,42.51,42.54,137483.0,35.7587,35.8596,35.7167,35.7419,137483.0
2018-07-17 13:00:00,42.54,42.67,42.51,42.65,129719.0,35.7419,35.8512,35.7167,35.8344,129719.0
2018-07-17 13:30:00,42.65,42.73,42.64,42.66,59839.0,35.8344,35.9016,35.8259,35.8428,59839.0
2018-07-17 14:00:00,42.65,42.69,42.61,42.68,58929.0,35.8344,35.868,35.8007,35.8596,58929.0
2018-07-17 14:30:00,42.66,42.73,42.63,42.63,50609.0,35.8428,35.9016,35.8175,35.8175,50609.0
2018-07-17 15:00:00,42.63,42.74,42.57,42.69,82144.0,35.8175,35.91,35.7671,35.868,82144.0
2018-07-17 15:30:00,42.69,42.85,42.69,42.72,266981.0,35.868,36.0024,35.868,35.8932,266981.0
2018-07-18 09:30:00,43.36,43.61,43.08,43.3,203378.0,36.4309,36.6409,36.1956,36.3805,203378.0
2018-07-18 10:00:00,43.3,43.5,43.07,43.08,111080.0,36.3805,36.5485,36.1872,36.1956,111080.0
2018-07-18 10:30:00,43.08,43.08,42.93,43.06,125591.0,36.1956,36.1956,36.0696,36.1788,125591.0
2018-07-18 11:00:00,43.06,43.09,42.94,43.02,88624.0,36.1788,36.204,36.078,36.1452,88624.0
2018-07-18 11:30:00,43.02,43.26,42.99,43.25,137826.0,36.1452,36.3469,36.12,36.3385,137826.0
2018-07-18 12:00:00,43.25,43.29,43.15,43.17,35514.0,36.3385,36.3721,36.2544,36.2713,35514.0
2018-07-18 12:30:00,43.18,43.19,43.01,43.01,39459.0,36.2797,36.2881,36.1368,36.1368,39459.0
2018-07-18 13:00:00,43.01,43.04,42.79,42.88,57851.0,36.1368,36.162,35.952,36.0276,57851.0
2018-07-18 13:30:00,42.86,42.87,42.73,42.75,41579.0,36.0108,36.0192,35.9016,35.9184,41579.0
2018-07-18 14:00:00,42.74,42.88,42.65,42.88,75525.0,35.91,36.0276,35.8344,36.0276,75525.0
2018-07-18 14:30:00,42.88,42.9,42.82,42.86,60273.0,36.0276,36.0444,35.9772,36.0108,60273.0
2018-07-18 15:00:00,42.86,42.87,42.75,42.78,76151.0,36.0108,36.0192,35.9184,35.9436,76151.0
2018-07-18 15:30:00,42.78,42.92,42.75,42.88,355267.0,35.9436,36.0612,35.9184,36.0276,355267.0
2018-07-19 09:30:00,42.81,43.04,42.28,42.43,165383.0,35.9688,36.162,35.5235,35.6495,165383.0
2018-07-19 10:00:00,42.41,42.93,42.41,42.69,155266.0,35.6327,36.0696,35.6327,35.868,155266.0
2018-07-19 10:30:00,42.68,42.87,42.63,42.81,94994.0,35.8596,36.0192,35.8175,35.9688,94994.0
2018-07-19 11:00:00,42.82,42.86,42.65,42.67,74842.0,35.9772,36.0108,35.8344,35.8512,74842.0
2018-07-19 11:30:00,42.66,42.8,42.65,42.78,63418.0,35.8428,35.9604,35.8344,35.9436,63418.0
2018-07-19 12:00:00,42.78,42.87,42.63,42.66,63167.0,35.9436,36.0192,35.8175,35.8428,63167.0
2018-07-19 12:30:00,42.65,42.76,42.61,42.65,165578.0,35.8344,35.9268,35.8007,35.8344,165578.0
2018-07-19 13:00:00,42.65,42.82,42.64,42.77,237890.0,35.8344,35.9772,35.8259,35.9352,237890.0
2018-07-19 13:30:00,42.76,42.91,42.76,42.84,64038.0,35.9268,36.0528,35.9268,35.994,64038.0
2018-07-19 14:00:00,42.85,42.99,42.84,42.96,66616.0,36.0024,36.12,35.994,36.0948,66616.0
2018-07-19 14:30:00,42.97,43.01,42.91,42.96,57281.0,36.1032,36.1368,36.0528,36.0948,57281.0
2018-07-19 15:00:00,42.96,42.96,42.76,42.79,202212.0,36.0948,36.0948,35.9268,35.952,202212.0
2018-07-19 15:30:00,42.79,42.87,42.76,42.79,320351.0,35.952,36.0192,35.9268,35.952,320351.0
2018-07-20 09:30:00,42.46,43.33,42.46,43.33,175596.0,35.6747,36.4057,35.6747,36.4057,175596.0
2018-07-20 10:00:00,43.3,43.3,43.09,43.23,99665.0,36.3805,36.3805,36.204,36.3217,99665.0
2018-07-20 10:30:00,43.22,43.26,43.11,43.2,456510.0,36.3133,36.3469,36.2208,36.2965,456510.0
2018-07-20 11:00:00,43.21,43.22,43.12,43.17,57689.0,36.3049,36.3133,36.2292,36.2713,57689.0
2018-07-20 11:30:00,43.18,43.24,43.13,43.15,105693.0,36.2797,36.3301,36.2376,36.2544,105693.0
2018-07-20 12:00:00,43.16,43.19,43.02,43.07,128518.0,36.2629,36.2881,36.1452,36.1872,128518.0
2018-07-20 12:30:00,43.06,43.11,43.02,43.03,55204.0,36.1788,36.2208,36.1452,36.1536,55204.0
2018-07-20 13:00:00,43.02,43.04,42.92,42.97,51882.0,36.1452,36.162,36.0612,36.1032,51882.0
2018-07-20 13:30:00,42.97,43.04,42.85,43.01,60854.0,36.1032,36.162,36.0024,36.1368,60854.0
2018-07-20 14:00:00,43.0,43.05,42.92,43.05,51730.0,36.1284,36.1704,36.0612,36.1704,51730.0
2018-07-20 14:30:00,43.05,43.11,43.03,43.08,57061.0,36.1704,36.2208,36.1536,36.1956,57061.0
2018-07-20 15:00:00,43.08,43.08,42.97,43.06,82337.0,36.1956,36.1956,36.1032,36.1788,82337.0
2018-07-20 15:30:00,43.06,43.07,42.97,43.03,354960.0,36.1788,36.1872,36.1032,36.1536,354960.0
2018-07-23 09:30:00,43.13,43.46,43.04,43.43,183848.0,36.2376,36.5149,36.162,36.4897,183848.0
2018-07-23 10:00:00,43.45,43.49,43.09,43.16,92095.0,36.5065,36.5401,36.204,36.2629,92095.0
2018-07-23 10:30:00,43.16,43.27,43.13,43.16,110395.0,36.2629,36.3553,36.2376,36.2629,110395.0
2018-07-23 11:00:00,43.17,43.3,43.15,43.28,86556.0,36.2713,36.3805,36.2544,36.3637,86556.0
2018-07-23 11:30:00,43.29,43.39,43.28,43.32,70934.0,36.3721,36.4561,36.3637,36.3973,70934.0
2018-07-23 12:00:00,43.32,43.34,43.26,43.31,92899.0,36.3973,36.4141,36.3469,36.3889,92899.0
2018-07-23 12:30:00,43.32,43.37,43.28,43.33,30393.0,36.3973,36.4393,36.3637,36.4057,30393.0
2018-07-23 13:00:00,43.33,43.41,43.33,43.39,36348.0,36.4057,36.4729,36.4057,36.4561,36348.0
2018-07-23 13:30:00,43.39,43.39,43.33,43.36,85214.0,36.4561,36.4561,36.4057,36.4309,85214.0
2018-07-23 14:00:00,43.36,43.38,43.31,43.36,43780.0,36.4309,36.4477,36.3889,36.4309,43780.0
2018-07-23 14:30:00,43.35,43.35,43.26,43.26,56189.0,36.4225,36.4225,36.3469,36.3469,56189.0
2018-07-23 15:00:00,43.26,43.3,43.2,43.26,66666.0,36.3469,36.3805,36.2965,36.3469,66666.0
2018-07-23 15:30:00,43.26,43.32,43.24,43.26,216209.0,36.3469,36.3973,36.3301,36.3469,216209.0
2018-07-24 09:30:00,43.83,44.32,43.7,44.11,301592.0,36.8258,37.2375,36.7166,37.061,301592.0
2018-07-24 10:00:00,44.1,44.22,43.86,43.98,231298.0,37.0526,37.1535,36.851,36.9518,231298.0
2018-07-24 10:30:00,43.99,44.72,43.96,44.7,195292.0,36.9602,37.5736,36.935,37.5568,195292.0
2018-07-24 11:00:00,44.7,44.98,44.6,44.7,390090.0,37.5568,37.792,37.4727,37.5568,390090.0
2018-07-24 11:30:00,44.7,44.73,44.41,44.48,146886.0,37.5568,37.582,37.3131,37.3719,146886.0
2018-07-24 12:00:00,44.48,44.54,44.29,44.33,154149.0,37.3719,37.4223,37.2123,37.2459,154149.0
2018-07-24 12:30:00,44.32,44.32,43.93,43.96,114596.0,37.2375,37.2375,36.9098,36.935,114596.0
2018-07-24 13:00:00,43.97,44.09,43.92,43.95,78425.0,36.9434,37.0442,36.9014,36.9266,78425.0
2018-07-24 13:30:00,43.95,43.96,43.83,43.91,85214.0,36.9266,36.935,36.8258,36.893,85214.0
2018-07-24 14:00:00,43.91,43.92,43.79,43.89,106480.0,36.893,36.9014,36.7922,36.8762,106480.0
2018-07-24 14:30:00,43.89,43.95,43.73,43.73,174743.0,36.8762,36.9266,36.7418,36.7418,174743.0
2018-07-24 15:00:00,43.73,43.75,43.59,43.62,122172.0,36.7418,36.7586,36.6241,36.6493,122172.0
2018-07-24 15:30:00,43.62,43.62,43.35,43.53,424579.0,36.6493,36.6493,36.4225,36.5737,424579.0
2018-07-25 09:30:00,43.72,44.11,43.54,43.94,181724.0,36.7334,37.061,36.5821,36.9182,181724.0
2018-07-25 10:00:00,43.96,43.96,43.6,43.68,92229.0,36.935,36.935,36.6325,36.6998,92229.0
2018-07-25 10:30:00,43.69,43.84,43.41,43.45,116873.0,36.7082,36.8342,36.4729,36.5065,116873.0
2018-07-25 11:00:00,43.46,43.46,43.11,43.4,112382.0,36.5149,36.5149,36.2208,36.4645,112382.0
2018-07-25 11:30:00,43.4,43.6,43.38,43.53,106763.0,36.4645,36.6325,36.4477,36.5737,106763.0
2018-07-25 12:00:00,43.53,43.7,43.46,43.69,74604.0,36.5737,36.7166,36.5149,36.7082,74604.0
2018-07-25 12:30:00,43.7,44.13,43.66,44.03,356170.0,36.7166,37.0778,36.6829,36.9938,356170.0
2018-07-25 13:00:00,44.03,44.16,43.94,44.03,112522.0,36.9938,37.103,36.9182,36.9938,112522.0
2018-07-25 13:30:00,44.03,44.11,44.0,44.08,118093.0,36.9938,37.061,36.9686,37.0358,118093.0
2018-07-25 14:00:00,44.08,44.15,44.02,44.09,134499.0,37.0358,37.0946,36.9854,37.0442,134499.0
2018-07-25 14:30:00,44.08,44.12,44.0,44.03,118585.0,37.0358,37.0694,36.9686,36.9938,118585.0
2018-07-25 15:00:00,44.04,44.07,43.88,43.92,144376.0,37.0022,37.0274,36.8678,36.9014,144376.0
2018-07-25 15:30:00,43.93,44.41,43.91,44.3,498620.0,36.9098,37.3131,36.893,37.2207,498620.0
2018-07-26 09:30:00,44.18,44.71,44.09,44.69,133337.0,37.1198,37.5652,37.0442,37.5483,133337.0
2018-07-26 10:00:00,44.72,44.99,44.61,44.88,110958.0,37.5736,37.8004,37.4811,37.708,110958.0
2018-07-26 10:30:00,44.88,45.09,44.84,45.08,133966.0,37.708,37.8844,37.6744,37.876,133966.0
2018-07-26 11:00:00,45.08,45.23,44.98,45.09,126487.0,37.876,38.0021,37.792,37.8844,126487.0
2018-07-26 11:30:00,45.09,45.21,45.07,45.21,65384.0,37.8844,37.9853,37.8676,37.9853,65384.0
2018-07-26 12:00:00,45.21,45.27,45.07,45.09,91021.0,37.9853,38.0357,37.8676,37.8844,91021.0
2018-07-26 12:30:00,45.1,45.21,45.09,45.2,88654.0,37.8928,37.9853,37.8844,37.9768,88654.0
2018-07-26 13:00:00,45.19,45.28,45.04,45.27,103811.0,37.9684,38.0441,37.8424,38.0357,103811.0
2018-07-26 13:30:00,45.27,45.44,45.25,45.44,80419.0,38.0357,38.1785,38.0189,38.1785,80419.0
2018-07-26 14:00:00,45.44,45.44,45.34,45.44,105880.0,38.1785,38.1785,38.0945,38.1785,105880.0
2018-07-26 14:30:00,45.44,45.49,45.27,45.28,94009.0,38.1785,38.2205,38.0357,38.0441,94009.0
2018-07-26 15:00:00,45.28,45.28,45.12,45.15,124696.0,38.0441,38.0441,37.9096,37.9348,124696.0
2018-07-26 15:30:00,45.15,45.29,45.14,45.27,396546.0,37.9348,38.0525,37.9264,38.0357,396546.0
2018-07-27 09:30:00,45.32,45.48,44.95,45.23,142176.0,38.0777,38.2121,37.7668,38.0021,142176.0
2018-07-27 10:00:00,45.23,45.49,45.17,45.37,325153.0,38.0021,38.2205,37.9516,38.1197,325153.0
2018-07-27 10:30:00,45.37,45.52,45.27,45.34,121497.0,38.1197,38.2457,38.0357,38.0945,121497.0
2018-07-27 11:00:00,45.34,45.39,45.22,45.31,85922.0,38.0945,38.1365,37.9937,38.0693,85922.0
2018-07-27 11:30:00,45.31,45.34,45.08,45.08,72539.0,38.0693,38.0945,37.876,37.876,72539.0
2018-07-27 12:00:00,45.06,45.09,44.94,44.99,90341.0,37.8592,37.8844,37.7584,37.8004,90341.0
2018-07-27 12:30:00,44.99,45.0,44.74,44.74,105561.0,37.8004,37.8088,37.5904,37.5904,105561.0
2018-07-27 13:00:00,44.74,44.78,44.6,44.68,114660.0,37.5904,37.624,37.4727,37.5399,114660.0
2018-07-27 13:30:00,44.67,44.69,44.56,44.66,57996.0,37.5315,37.5483,37.4391,37.5231,57996.0
2018-07-27 14:00:00,44.67,44.71,44.5,44.51,67140.0,37.5315,37.5652,37.3887,37.3971,67140.0
2018-07-27 14:30:00,44.5,44.57,44.42,44.44,72622.0,37.3887,37.4475,37.3215,37.3383,72622.0
2018-07-27 15:00:00,44.45,44.55,44.42,44.42,73227.0,37.3467,37.4307,37.3215,37.3215,73227.0
2018-07-27 15:30:00,44.43,44.51,44.43,44.49,216025.0,37.3299,37.3971,37.3299,37.3803,216025.0
2018-07-30 09:30:00,44.61,45.14,44.55,45.05,168746.0,37.4811,37.9264,37.4307,37.8508,168746.0
2018-07-30 10:00:00,45.06,45.17,44.78,44.88,129829.0,37.8592,37.9516,37.624,37.708,129829.0
2018-07-30 10:30:00,44.89,44.91,44.59,44.86,90512.0,37.7164,37.7332,37.4643,37.6912,90512.0
2018-07-30 11:00:00,44.87,44.87,44.6,44.67,81869.0,37.6996,37.6996,37.4727,37.5315,81869.0
2018-07-30 11:30:00,44.67,44.7,44.51,44.56,107040.0,37.5315,37.5568,37.3971,37.4391,107040.0
2018-07-30 12:00:00,44.54,44.55,44.42,44.48,46506.0,37.4223,37.4307,37.3215,37.3719,46506.0
2018-07-30 12:30:00,44.48,44.48,44.37,44.43,48474.0,37.3719,37.3719,37.2795,37.3299,48474.0
2018-07-30 13:00:00,44.43,44.47,44.33,44.39,70091.0,37.3299,37.3635,37.2459,37.2963,70091.0
2018-07-30 13:30:00,44.4,44.43,44.35,44.4,47975.0,37.3047,37.3299,37.2627,37.3047,47975.0
2018-07-30 14:00:00,44.4,44.41,44.31,44.34,76894.0,37.3047,37.3131,37.2291,37.2543,76894.0
2018-07-30 14:30:00,44.35,44.35,44.13,44.14,104246.0,37.2627,37.2627,37.0778,37.0862,104246.0
2018-07-30 15:00:00,44.14,44.16,44.0,44.01,161928.0,37.0862,37.103,36.9686,36.977,161928.0
2018-07-30 15:30:00,44.01,44.07,43.86,43.95,424061.0,36.977,37.0274,36.851,36.9266,424061.0
2018-07-31 09:30:00,44.3,44.47,44.1,44.4,71112.0,37.2207,37.3635,37.0526,37.3047,71112.0
2018-07-31 10:00:00,44.38,44.47,44.22,44.25,66983.0,37.2879,37.3635,37.1535,37.1787,66983.0
2018-07-31 10:30:00,44.26,44.47,44.23,44.45,82208.0,37.1871,37.3635,37.1619,37.3467,82208.0
2018-07-31 11:00:00,44.47,44.6,44.4,44.55,44567.0,37.3635,37.4727,37.3047,37.4307,44567.0
2018-07-31 11:30:00,44.56,44.62,44.47,44.55,70533.0,37.4391,37.4895,37.3635,37.4307,70533.0
2018-07-31 12:00:00,44.53,44.73,44.5,44.7,222214.0,37.4139,37.582,37.3887,37.5568,222214.0
2018-07-31 12:30:00,44.7,44.74,44.64,44.64,78649.0,37.5568,37.5904,37.5063,37.5063,78649.0
2018-07-31 13:00:00,44.64,44.7,44.54,44.61,103923.0,37.5063,37.5568,37.4223,37.4811,103923.0
2018-07-31 13:30:00,44.61,44.64,44.54,44.58,73616.0,37.4811,37.5063,37.4223,37.4559,73616.0
2018-07-31 14:00:00,44.57,44.63,44.49,44.5,50676.0,37.4475,37.4979,37.3803,37.3887,50676.0
2018-07-31 14:30:00,44.51,44.62,44.5,44.54,98706.0,37.3971,37.4895,37.3887,37.4223,98706.0
2018-07-31 15:00:00,44.55,44.6,44.48,44.56,85840.0,37.4307,37.4727,37.3719,37.4391,85840.0
2018-07-31 15:30:00,44.56,44.56,44.4,44.42,524151.0,37.4391,37.4391,37.3047,37.3215,524151.0
2018-08-01 09:30:00,44.18,44.65,44.11,44.31,125068.0,37.1198,37.5147,37.061,37.2291,125068.0
2018-08-01 10:00:00,44.3,44.59,44.24,44.43,95971.0,37.2207,37.4643,37.1703,37.3299,95971.0
2018-08-01 10:30:00,44.38,44.48,44.3,44.37,78645.0,37.2879,37.3719,37.2207,37.2795,78645.0
2018-08-01 11:00:00,44.37,44.42,44.09,44.15,91865.0,37.2795,37.3215,37.0442,37.0946,91865.0
2018-08-01 11:30:00,44.15,44.15,43.7,43.81,106858.0,37.0946,37.0946,36.7166,36.809,106858.0
2018-08-01 12:00:00,43.8,44.06,43.8,43.97,98005.0,36.8006,37.019,36.8006,36.9434,98005.0
2018-08-01 12:30:00,43.96,44.16,43.9,44.07,85038.0,36.935,37.103,36.8846,37.0274,85038.0
2018-08-01 13:00:00,44.07,44.2,43.96,43.96,92706.0,37.0274,37.1367,36.935,36.935,92706.0
2018-08-01 13:30:00,43.96,44.05,43.89,44.0,82829.0,36.935,37.0106,36.8762,36.9686,82829.0
2018-08-01 14:00:00,44.04,44.33,43.99,44.23,158431.0,37.0022,37.2459,36.9602,37.1619,158431.0
2018-08-01 14:30:00,44.23,44.35,44.12,44.15,225121.0,37.1619,37.2627,37.0694,37.0946,225121.0
2018-08-01 15:00:00,44.15,44.3,44.08,44.25,129101.0,37.0946,37.2207,37.0358,37.1787,129101.0
2018-08-01 15:30:00,44.25,44.25,44.0,44.12,431145.0,37.1787,37.1787,36.9686,37.0694,431145.0
2018-08-02 09:30:00,47.05,49.04,46.13,48.7,1256961.0,39.5312,41.2032,38.7582,40.9175,1256961.0
2018-08-02 10:00:00,48.75,49.3,48.28,48.75,732700.0,40.9595,41.4217,40.5647,40.9595,732700.0
2018-08-02 10:30:00,48.74,49.29,47.55,48.08,604215.0,40.9511,41.4133,39.9513,40.3966,604215.0
2018-08-02 11:00:00,48.08,48.44,47.74,47.74,353131.0,40.3966,40.6991,40.1109,40.1109,353131.0
2018-08-02 11:30:00,47.8,47.85,47.33,47.49,367065.0,40.1614,40.2034,39.7665,39.9009,367065.0
2018-08-02 12:00:00,47.51,47.94,47.39,47.93,262835.0,39.9177,40.279,39.8169,40.2706,262835.0
2018-08-02 12:30:00,47.92,48.08,47.67,47.74,243881.0,40.2622,40.3966,40.0521,40.1109,243881.0
2018-08-02 13:00:00,47.7,47.93,47.56,47.88,165960.0,40.0773,40.2706,39.9597,40.2286,165960.0
2018-08-02 13:30:00,47.89,48.24,47.88,48.12,168860.0,40.237,40.531,40.2286,40.4302,168860.0
2018-08-02 14:00:00,48.1,48.43,47.97,48.02,222640.0,40.4134,40.6907,40.3042,40.3462,222640.0
2018-08-02 14:30:00,48.02,48.26,47.86,48.25,267994.0,40.3462,40.5478,40.2118,40.5394,267994.0
2018-08-02 15:00:00,48.26,48.66,48.26,48.55,377005.0,40.5478,40.8839,40.5478,40.7915,377005.0
2018-08-02 15:30:00,48.55,49.76,48.54,49.52,1230433.0,40.7915,41.8081,40.7831,41.6065,1230433.0
2018-08-03 09:30:00,49.87,49.95,48.83,49.05,353407.0,41.9006,41.9678,41.0268,41.2116,353407.0
2018-08-03 10:00:00,49.06,49.5,48.97,49.31,267611.0,41.22,41.5897,41.1444,41.4301,267611.0
2018-08-03 10:30:00,49.29,49.35,48.85,48.89,203451.0,41.4133,41.4637,41.0436,41.0772,203451.0
2018-08-03 11:00:00,48.89,49.0,48.78,48.84,178217.0,41.0772,41.1696,40.9848,41.0352,178217.0
2018-08-03 11:30:00,48.82,48.92,48.66,48.67,164761.0,41.0184,41.1024,40.8839,40.8923,164761.0
2018-08-03 12:00:00,48.66,48.81,48.63,48.69,155614.0,40.8839,41.01,40.8587,40.9091,155614.0
2018-08-03 12:30:00,48.7,48.84,48.65,48.79,106455.0,40.9175,41.0352,40.8755,40.9932,106455.0
2018-08-03 13:00:00,48.79,48.99,48.78,48.92,127668.0,40.9932,41.1612,40.9848,41.1024,127668.0
2018-08-03 13:30:00,48.91,49.13,48.91,49.09,99128.0,41.094,41.2788,41.094,41.2452,99128.0
2018-08-03 14:00:00,49.09,49.15,49.03,49.04,92886.0,41.2452,41.2956,41.1948,41.2032,92886.0
2018-08-03 14:30:00,49.04,49.27,49.03,49.25,113097.0,41.2032,41.3964,41.1948,41.3796,113097.0
2018-08-03 15:00:00,49.24,49.28,49.13,49.18,164990.0,41.3712,41.4048,41.2788,41.3208,164990.0
2018-08-03 15:30:00,49.18,49.19,49.06,49.07,392702.0,41.3208,41.3292,41.22,41.2284,392702.0
2018-08-06 09:30:00,49.0,49.28,48.64,48.88,260802.0,41.1696,41.4048,40.8671,41.0688,260802.0
2018-08-06 10:00:00,48.87,49.1,48.85,48.86,122689.0,41.0604,41.2536,41.0436,41.052,122689.0
2018-08-06 10:30:00,48.86,49.26,48.85,49.21,81512.0,41.052,41.388,41.0436,41.346,81512.0
2018-08-06 11:00:00,49.2,49.32,49.15,49.15,90849.0,41.3376,41.4385,41.2956,41.2956,90849.0
2018-08-06 11:30:00,49.14,49.56,49.09,49.52,103720.0,41.2872,41.6401,41.2452,41.6065,103720.0
2018-08-06 12:00:00,49.5,49.73,49.48,49.64,104117.0,41.5897,41.7829,41.5729,41.7073,104117.0
2018-08-06 12:30:00,49.64,49.73,49.44,49.47,91624.0,41.7073,41.7829,41.5393,41.5645,91624.0
2018-08-06 13:00:00,49.48,49.5,49.35,49.36,120740.0,41.5729,41.5897,41.4637,41.4721,120740.0
2018-08-06 13:30:00,49.36,49.4,49.24,49.29,112960.0,41.4721,41.5057,41.3712,41.4133,112960.0
2018-08-06 14:00:00,49.3,49.38,49.26,49.29,132441.0,41.4217,41.4889,41.388,41.4133,132441.0
2018-08-06 14:30:00,49.3,49.38,49.23,49.31,143011.0,41.4217,41.4889,41.3628,41.4301,143011.0
2018-08-06 15:00:00,49.32,49.4,49.23,49.28,266290.0,41.4385,41.5057,41.3628,41.4048,266290.0
2018-08-06 15:30:00,49.28,49.29,49.07,49.11,504133.0,41.4048,41.4133,41.2284,41.262,504133.0
2018-08-07 09:30:00,49.21,49.9,49.07,49.11,254980.0,41.346,41.9258,41.2284,41.262,254980.0
2018-08-07 10:00:00,49.09,49.26,48.91,48.95,140593.0,41.2452,41.388,41.094,41.1276,140593.0
2018-08-07 10:30:00,48.97,49.18,48.54,49.07,239026.0,41.1444,41.3208,40.7831,41.2284,239026.0
2018-08-07 11:00:00,49.05,49.18,48.96,49.0,96080.0,41.2116,41.3208,41.136,41.1696,96080.0
2018-08-07 11:30:00,49.0,49.02,48.74,48.77,70115.0,41.1696,41.1864,40.9511,40.9763,70115.0
2018-08-07 12:00:00,48.77,48.91,48.75,48.87,53910.0,40.9763,41.094,40.9595,41.0604,53910.0
2018-08-07 12:30:00,48.88,49.03,48.87,48.98,63082.0,41.0688,41.1948,41.0604,41.1528,63082.0
2018-08-07 13:00:00,48.98,49.02,48.88,48.91,52190.0,41.1528,41.1864,41.0688,41.094,52190.0
2018-08-07 13:30:00,48.89,48.91,48.58,48.59,115842.0,41.0772,41.094,40.8167,40.8251,115842.0
2018-08-07 14:00:00,48.58,48.78,48.55,48.76,94090.0,40.8167,40.9848,40.7915,40.9679,94090.0
2018-08-07 14:30:00,48.76,48.82,48.72,48.79,91130.0,40.9679,41.0184,40.9343,40.9932,91130.0
2018-08-07 15:00:00,48.79,48.87,48.76,48.77,105666.0,40.9932,41.0604,40.9679,40.9763,105666.0
2018-08-07 15:30:00,48.77,48.77,48.69,48.72,280438.0,40.9763,40.9763,40.9091,40.9343,280438.0
2018-08-08 09:30:00,49.3,49.39,49.0,49.16,283552.0,41.4217,41.4973,41.1696,41.304,283552.0
2018-08-08 10:00:00,49.16,49.31,49.03,49.08,217259.0,41.304,41.4301,41.1948,41.2368,217259.0
2018-08-08 10:30:00,49.09,49.15,48.94,49.07,80591.0,41.2452,41.2956,41.1192,41.2284,80591.0
2018-08-08 11:00:00,49.08,49.09,48.85,48.87,91817.0,41.2368,41.2452,41.0436,41.0604,91817.0
2018-08-08 11:30:00,48.87,48.97,48.6,48.88,142962.0,41.0604,41.1444,40.8335,41.0688,142962.0
2018-08-08 12:00:00,48.88,48.99,48.68,48.68,69620.0,41.0688,41.1612,40.9007,40.9007,69620.0
2018-08-08 12:30:00,48.69,48.84,48.68,48.8,85443.0,40.9091,41.0352,40.9007,41.0016,85443.0
2018-08-08 13:00:00,48.79,48.87,48.72,48.72,86013.0,40.9932,41.0604,40.9343,40.9343,86013.0
2018-08-08 13:30:00,48.72,48.77,48.69,48.72,63006.0,40.9343,40.9763,40.9091,40.9343,63006.0
2018-08-08 14:00:00,48.72,48.78,48.66,48.78,84433.0,40.9343,40.9848,40.8839,40.9848,84433.0
2018-08-08 14:30:00,48.78,48.84,48.69,48.69,65018.0,40.9848,41.0352,40.9091,40.9091,65018.0
2018-08-08 15:00:00,48.7,48.76,48.63,48.63,110278.0,40.9175,40.9679,40.8587,40.8587,110278.0
2018-08-08 15:30:00,48.63,48.68,48.53,48.57,413542.0,40.8587,40.9007,40.7747,40.8083,413542.0
2018-08-09 09:30:00,48.57,48.83,48.32,48.77,133005.0,40.8083,41.0268,40.5983,40.9763,133005.0
2018-08-09 10:00:00,48.77,49.26,48.74,49.18,217258.0,40.9763,41.388,40.9511,41.3208,217258.0
2018-08-09 10:30:00,49.18,49.27,49.11,49.16,126375.0,41.3208,41.3964,41.262,41.304,126375.0
2018-08-09 11:00:00,49.15,49.24,49.0,49.06,89729.0,41.2956,41.3712,41.1696,41.22,89729.0
2018-08-09 11:30:00,49.07,49.2,49.04,49.13,145486.0,41.2284,41.3376,41.2032,41.2788,145486.0
2018-08-09 12:00:00,49.13,49.15,49.02,49.04,64157.0,41.2788,41.2956,41.1864,41.2032,64157.0
2018-08-09 12:30:00,49.05,49.32,49.05,49.3,236249.0,41.2116,41.4385,41.2116,41.4217,236249.0
2018-08-09 13:00:00,49.3,49.31,49.22,49.26,140990.0,41.4217,41.4301,41.3544,41.388,140990.0
2018-08-09 13:30:00,49.26,49.4,49.25,49.35,104871.0,41.388,41.5057,41.3796,41.4637,104871.0
2018-08-09 14:00:00,49.35,49.35,49.24,49.26,134294.0,41.4637,41.4637,41.3712,41.388,134294.0
2018-08-09 14:30:00,49.26,49.48,49.26,49.46,113389.0,41.388,41.5729,41.388,41.5561,113389.0
2018-08-09 15:00:00,49.46,49.67,49.44,49.6,181579.0,41.5561,41.7325,41.5393,41.6737,181579.0
2018-08-09 15:30:00,49.6,49.8,49.6,49.76,403233.0,41.6737,41.8418,41.6737,41.8081,403233.0
2018-08-10 09:30:00,49.39,49.87,49.05,49.79,200326.0,41.4973,41.9006,41.2116,41.8333,200326.0
2018-08-10 10:00:00,49.79,50.45,49.75,50.38,327211.0,41.8333,42.3879,41.7997,42.3291,327211.0
2018-08-10 10:30:00,50.37,50.54,50.23,50.32,165982.0,42.3207,42.4635,42.203,42.2787,165982.0
2018-08-10 11:00:00,50.34,50.43,50.08,50.12,122300.0,42.2955,42.3711,42.077,42.1106,122300.0
2018-08-10 11:30:00,50.12,50.18,49.99,50.07,68165.0,42.1106,42.161,42.0014,42.0686,68165.0
2018-08-10 12:00:00,50.06,50.06,49.66,49.7,185591.0,42.0602,42.0602,41.7241,41.7577,185591.0
2018-08-10 12:30:00,49.7,49.7,49.36,49.41,149362.0,41.7577,41.7577,41.4721,41.5141,149362.0
2018-08-10 13:00:00,49.43,49.48,49.3,49.37,81369.0,41.5309,41.5729,41.4217,41.4805,81369.0
2018-08-10 13:30:00,49.37,49.42,49.1,49.19,99895.0,41.4805,41.5225,41.2536,41.3292,99895.0
2018-08-10 14:00:00,49.19,49.4,49.1,49.25,156578.0,41.3292,41.5057,41.2536,41.3796,156578.0
2018-08-10 14:30:00,49.25,49.29,49.12,49.26,100952.0,41.3796,41.4133,41.2704,41.388,100952.0
2018-08-10 15:00:00,49.26,49.41,49.16,49.37,130090.0,41.388,41.5141,41.304,41.4805,130090.0
2018-08-10 15:30:00,49.37,49.42,49.23,49.27,266985.0,41.4805,41.5225,41.3628,41.3964,266985.0
2018-08-13 09:30:00,48.91,49.36,48.82,49.26,137064.0,41.094,41.4721,41.0184,41.388,137064.0
2018-08-13 10:00:00,49.26,49.4,49.14,49.26,119543.0,41.388,41.5057,41.2872,41.388,119543.0
2018-08-13 10:30:00,49.27,49.55,49.24,49.29,149707.0,41.3964,41.6317,41.3712,41.4133,149707.0
2018-08-13 11:00:00,49.27,49.32,49.02,49.13,120335.0,41.3964,41.4385,41.1864,41.2788,120335.0
2018-08-13 11:30:00,49.13,49.14,48.81,48.96,118279.0,41.2788,41.2872,41.01,41.136,118279.0
2018-08-13 12:00:00,48.95,48.97,48.58,48.58,98499.0,41.1276,41.1444,40.8167,40.8167,98499.0
2018-08-13 12:30:00,48.58,48.66,48.46,48.5,77128.0,40.8167,40.8839,40.7159,40.7495,77128.0
2018-08-13 13:00:00,48.48,48.61,48.4,48.5,73660.0,40.7327,40.8419,40.6655,40.7495,73660.0
2018-08-13 13:30:00,48.5,48.52,48.27,48.34,148330.0,40.7495,40.7663,40.5563,40.6151,148330.0
2018-08-13 14:00:00,48.34,48.54,48.3,48.44,147950.0,40.6151,40.7831,40.5815,40.6991,147950.0
2018-08-13 14:30:00,48.45,48.48,48.37,48.4,97898.0,40.7075,40.7327,40.6403,40.6655,97898.0
2018-08-13 15:00:00,48.38,48.59,48.35,48.49,182802.0,40.6487,40.8251,40.6235,40.7411,182802.0
2018-08-13 15:30:00,48.5,48.57,48.37,48.45,260898.0,40.7495,40.8083,40.6403,40.7075,260898.0
2018-08-14 09:30:00,48.42,48.75,48.19,48.22,133004.0,40.9365,41.2155,40.7421,40.7675,133004.0
2018-08-14 10:00:00,48.21,48.49,48.02,48.38,291719.0,40.759,40.9957,40.5984,40.9027,291719.0
2018-08-14 10:30:00,48.37,48.61,48.27,48.41,167940.0,40.8943,41.0972,40.8097,40.9281,167940.0
2018-08-14 11:00:00,48.4,48.5,48.29,48.36,101352.0,40.9196,41.0042,40.8266,40.8858,101352.0
2018-08-14 11:30:00,48.38,48.53,48.32,48.38,122154.0,40.9027,41.0295,40.852,40.9027,122154.0
2018-08-14 12:00:00,48.38,48.39,48.18,48.23,101874.0,40.9027,40.9112,40.7336,40.7759,101874.0
2018-08-14 12:30:00,48.26,48.32,48.16,48.17,48697.0,40.8013,40.852,40.7167,40.7252,48697.0
2018-08-14 13:00:00,48.16,48.26,48.07,48.19,68568.0,40.7167,40.8013,40.6406,40.7421,68568.0
2018-08-14 13:30:00,48.22,48.22,47.98,48.18,93376.0,40.7675,40.7675,40.5645,40.7336,93376.0
2018-08-14 14:00:00,48.19,48.19,47.96,48.11,90809.0,40.7421,40.7421,40.5476,40.6745,90809.0
2018-08-14 14:30:00,48.13,48.13,47.98,48.0,69874.0,40.6914,40.6914,40.5645,40.5815,69874.0
2018-08-14 15:00:00,47.99,48.06,47.98,48.02,124271.0,40.573,40.6322,40.5645,40.5984,124271.0
2018-08-14 15:30:00,48.02,48.07,47.97,48.01,388482.0,40.5984,40.6406,40.5561,40.5899,388482.0
2018-08-15 09:30:00,47.59,47.59,47.05,47.15,180168.0,40.2348,40.2348,39.7783,39.8628,180168.0
2018-08-15 10:00:00,47.1,47.11,46.8,47.02,86270.0,39.8206,39.829,39.5669,39.7529,86270.0
2018-08-15 10:30:00,47.0,47.08,46.76,46.84,120210.0,39.736,39.8036,39.5331,39.6007,120210.0
2018-08-15 11:00:00,46.83,47.01,46.6,47.01,142546.0,39.5923,39.7445,39.3978,39.7445,142546.0
2018-08-15 11:30:00,47.0,47.18,46.92,46.99,384498.0,39.736,39.8882,39.6684,39.7276,384498.0
2018-08-15 12:00:00,47.0,47.12,46.95,47.07,91221.0,39.736,39.8375,39.6937,39.7952,91221.0
2018-08-15 12:30:00,47.07,47.26,47.06,47.24,66314.0,39.7952,39.9558,39.7867,39.9389,66314.0
2018-08-15 13:00:00,47.23,47.5,47.15,47.33,450551.0,39.9305,40.1587,39.8628,40.015,450551.0
2018-08-15 13:30:00,47.34,47.36,47.16,47.25,101191.0,40.0235,40.0404,39.8713,39.9474,101191.0
2018-08-15 14:00:00,47.26,47.26,47.08,47.12,78282.0,39.9558,39.9558,39.8036,39.8375,78282.0
2018-08-15 14:30:00,47.12,47.27,47.09,47.26,188373.0,39.8375,39.9643,39.8121,39.9558,188373.0
2018-08-15 15:00:00,47.28,47.34,47.17,47.19,234317.0,39.9727,40.0235,39.8797,39.8966,234317.0
2018-08-15 15:30:00,47.2,47.3,47.05,47.09,689759.0,39.9051,39.9896,39.7783,39.8121,689759.0
2018-08-16 09:30:00,47.58,48.11,47.52,47.85,135884.0,40.2264,40.6745,40.1756,40.4546,135884.0
2018-08-16 10:00:00,47.9,48.03,47.58,47.68,297314.0,40.4969,40.6068,40.2264,40.3109,297314.0
2018-08-16 10:30:00,47.68,47.81,47.43,47.52,115132.0,40.3109,40.4208,40.0996,40.1756,115132.0
2018-08-16 11:00:00,47.51,47.77,47.5,47.69,148068.0,40.1672,40.387,40.1587,40.3194,148068.0
2018-08-16 11:30:00,47.68,47.68,47.57,47.61,78923.0,40.3109,40.3109,40.2179,40.2517,78923.0
2018-08-16 12:00:00,47.6,47.66,47.5,47.5,134999.0,40.2433,40.294,40.1587,40.1587,134999.0
2018-08-16 12:30:00,47.51,47.53,47.39,47.53,52665.0,40.1672,40.1841,40.0657,40.1841,52665.0
2018-08-16 13:00:00,47.53,47.68,47.5,47.58,78377.0,40.1841,40.3109,40.1587,40.2264,78377.0
2018-08-16 13:30:00,47.58,47.65,47.55,47.61,87622.0,40.2264,40.2855,40.201,40.2517,87622.0
2018-08-16 14:00:00,47.6,47.62,47.46,47.49,77691.0,40.2433,40.2602,40.1249,40.1503,77691.0
2018-08-16 14:30:00,47.48,47.6,47.45,47.51,205766.0,40.1418,40.2433,40.1165,40.1672,205766.0
2018-08-16 15:00:00,47.5,47.55,47.44,47.48,208474.0,40.1587,40.201,40.108,40.1418,208474.0
2018-08-16 15:30:00,47.48,47.49,47.19,47.29,530462.0,40.1418,40.1503,39.8966,39.9812,530462.0
2018-08-17 09:30:00,47.45,48.2,47.26,48.12,527298.0,40.1165,40.7505,39.9558,40.6829,527298.0
2018-08-17 10:00:00,48.12,48.13,47.82,47.94,344828.0,40.6829,40.6914,40.4293,40.5307,344828.0
2018-08-17 10:30:00,47.95,48.09,47.59,47.8,227348.0,40.5392,40.6575,40.2348,40.4124,227348.0
2018-08-17 11:00:00,47.8,47.82,47.66,47.73,139297.0,40.4124,40.4293,40.294,40.3532,139297.0
2018-08-17 11:30:00,47.74,47.75,47.59,47.69,98232.0,40.3616,40.3701,40.2348,40.3194,98232.0
2018-08-17 12:00:00,47.67,47.69,47.54,47.58,353858.0,40.3025,40.3194,40.1926,40.2264,353858.0
2018-08-17 12:30:00,47.58,47.66,47.52,47.61,186485.0,40.2264,40.294,40.1756,40.2517,186485.0
2018-08-17 13:00:00,47.62,47.73,47.6,47.63,221548.0,40.2602,40.3532,40.2433,40.2686,221548.0
2018-08-17 13:30:00,47.63,47.66,47.56,47.62,116083.0,40.2686,40.294,40.2095,40.2602,116083.0
2018-08-17 14:00:00,47.62,47.77,47.6,47.7,205621.0,40.2602,40.387,40.2433,40.3278,205621.0
2018-08-17 14:30:00,47.7,47.91,47.69,47.8,145661.0,40.3278,40.5054,40.3194,40.4124,145661.0
2018-08-17 15:00:00,47.8,47.81,47.67,47.72,158487.0,40.4124,40.4208,40.3025,40.3447,158487.0
2018-08-17 15:30:00,47.72,47.79,47.51,47.52,769455.0,40.3447,40.4039,40.1672,40.1756,769455.0
2018-08-20 09:30:00,47.86,48.87,47.78,48.7,319585.0,40.4631,41.317,40.3955,41.1733,319585.0
2018-08-20 10:00:00,48.68,48.89,48.62,48.87,167783.0,41.1564,41.3339,41.1056,41.317,167783.0
2018-08-20 10:30:00,48.87,49.02,48.75,48.84,259620.0,41.317,41.4438,41.2155,41.2916,259620.0
2018-08-20 11:00:00,48.83,49.17,48.83,49.13,146244.0,41.2832,41.5706,41.2832,41.5368,146244.0
2018-08-20 11:30:00,49.13,49.34,49.12,49.25,215812.0,41.5368,41.7144,41.5284,41.6383,215812.0
2018-08-20 12:00:00,49.22,49.22,48.98,48.99,74942.0,41.6129,41.6129,41.41,41.4184,74942.0
2018-08-20 12:30:00,48.98,49.04,48.87,48.89,56171.0,41.41,41.4607,41.317,41.3339,56171.0
2018-08-20 13:00:00,48.89,48.89,48.55,48.66,69549.0,41.3339,41.3339,41.0465,41.1395,69549.0
2018-08-20 13:30:00,48.66,48.79,48.65,48.79,95950.0,41.1395,41.2494,41.131,41.2494,95950.0
2018-08-20 14:00:00,48.79,48.81,48.68,48.71,94687.0,41.2494,41.2663,41.1564,41.1817,94687.0
2018-08-20 14:30:00,48.73,48.73,48.61,48.7,102211.0,41.1986,41.1986,41.0972,41.1733,102211.0
2018-08-20 15:00:00,48.71,48.82,48.66,48.8,123749.0,41.1817,41.2747,41.1395,41.2578,123749.0
2018-08-20 15:30:00,48.79,48.82,48.75,48.8,331807.0,41.2494,41.2747,41.2155,41.2578,331807.0
2018-08-21 09:30:00,48.41,49.27,48.41,49.27,311299.0,40.9281,41.6552,40.9281,41.6552,311299.0
2018-08-21 10:00:00,49.28,49.31,48.98,49.03,132023.0,41.6636,41.689,41.41,41.4523,132023.0
2018-08-21 10:30:00,49.03,49.19,49.02,49.11,182674.0,41.4523,41.5875,41.4438,41.5199,182674.0
2018-08-21 11:00:00,49.12,49.21,48.96,48.99,128380.0,41.5284,41.6044,41.3931,41.4184,128380.0
2018-08-21 11:30:00,48.99,49.1,48.88,49.05,116762.0,41.4184,41.5114,41.3254,41.4692,116762.0
2018-08-21 12:00:00,49.06,49.2,48.98,48.99,132364.0,41.4776,41.596,41.41,41.4184,132364.0
2018-08-21 12:30:00,48.98,49.06,48.91,49.04,127671.0,41.41,41.4776,41.3508,41.4607,127671.0
2018-08-21 13:00:00,49.04,49.1,48.78,48.79,99242.0,41.4607,41.5114,41.2409,41.2494,99242.0
2018-08-21 13:30:00,48.79,48.85,48.69,48.75,107372.0,41.2494,41.3001,41.1648,41.2155,107372.0
2018-08-21 14:00:00,48.75,48.8,48.66,48.73,96633.0,41.2155,41.2578,41.1395,41.1986,96633.0
2018-08-21 14:30:00,48.73,48.73,48.46,48.46,111091.0,41.1986,41.1986,40.9704,40.9704,111091.0
2018-08-21 15:00:00,48.46,48.58,48.32,48.52,152265.0,40.9704,41.0718,40.852,41.0211,152265.0
2018-08-21 15:30:00,48.53,48.53,48.16,48.21,503972.0,41.0295,41.0295,40.7167,40.759,503972.0
2018-08-22 09:30:00,48.4,48.78,48.25,48.47,120414.0,40.9196,41.2409,40.7928,40.9788,120414.0
2018-08-22 10:00:00,48.47,48.73,48.43,48.6,192591.0,40.9788,41.1986,40.945,41.0887,192591.0
2018-08-22 10:30:00,48.62,48.81,48.6,48.73,140638.0,41.1056,41.2663,41.0887,41.1986,140638.0
2018-08-22 11:00:00,48.72,48.84,48.7,48.75,97167.0,41.1902,41.2916,41.1733,41.2155,97167.0
2018-08-22 11:30:00,48.74,48.76,48.67,48.72,68487.0,41.2071,41.224,41.1479,41.1902,68487.0
2018-08-22 12:00:00,48.72,48.76,48.56,48.68,167390.0,41.1902,41.224,41.0549,41.1564,167390.0
2018-08-22 12:30:00,48.66,48.73,48.63,48.68,83255.0,41.1395,41.1986,41.1141,41.1564,83255.0
2018-08-22 13:00:00,48.68,48.71,48.65,48.66,50830.0,41.1564,41.1817,41.131,41.1395,50830.0
2018-08-22 13:30:00,48.64,48.69,48.44,48.46,217990.0,41.1225,41.1648,40.9535,40.9704,217990.0
2018-08-22 14:00:00,48.47,48.62,48.42,48.54,64869.0,40.9788,41.1056,40.9365,41.038,64869.0
2018-08-22 14:30:00,48.56,48.75,48.52,48.75,77317.0,41.0549,41.2155,41.0211,41.2155,77317.0
2018-08-22 15:00:00,48.75,48.8,48.69,48.76,131144.0,41.2155,41.2578,41.1648,41.224,131144.0
2018-08-22 15:30:00,48.76,48.81,48.65,48.67,324899.0,41.224,41.2663,41.131,41.1479,324899.0
2018-08-23 09:30:00,48.63,49.02,48.54,48.67,192577.0,41.1141,41.4438,41.038,41.1479,192577.0
2018-08-23 10:00:00,48.66,49.22,48.65,49.22,179260.0,41.1395,41.6129,41.131,41.6129,179260.0
2018-08-23 10:30:00,49.23,49.45,49.18,49.36,182248.0,41.6214,41.8074,41.5791,41.7313,182248.0
2018-08-23 11:00:00,49.35,49.48,48.97,49.09,145101.0,41.7228,41.8327,41.4015,41.503,145101.0
2018-08-23 11:30:00,49.09,49.3,49.0,49.28,110382.0,41.503,41.6805,41.4269,41.6636,110382.0
2018-08-23 12:00:00,49.28,49.57,49.25,49.53,194967.0,41.6636,41.9088,41.6383,41.875,194967.0
2018-08-23 12:30:00,49.52,49.53,49.15,49.17,115451.0,41.8665,41.875,41.5537,41.5706,115451.0
2018-08-23 13:00:00,49.17,49.25,49.03,49.24,110662.0,41.5706,41.6383,41.4523,41.6298,110662.0
2018-08-23 13:30:00,49.25,49.33,49.21,49.27,55211.0,41.6383,41.7059,41.6044,41.6552,55211.0
2018-08-23 14:00:00,49.29,49.37,49.21,49.34,67885.0,41.6721,41.7397,41.6044,41.7144,67885.0
2018-08-23 14:30:00,49.35,49.42,49.34,49.38,79039.0,41.7228,41.782,41.7144,41.7482,79039.0
2018-08-23 15:00:00,49.38,49.46,49.34,49.42,81617.0,41.7482,41.8158,41.7144,41.782,81617.0
2018-08-23 15:30:00,49.42,49.48,49.4,49.46,278779.0,41.782,41.8327,41.7651,41.8158,278779.0
2018-08-24 09:30:00,49.57,49.74,49.3,49.52,91930.0,41.9088,42.0525,41.6805,41.8665,91930.0
2018-08-24 10:00:00,49.54,49.7,49.46,49.67,66191.0,41.8834,42.0187,41.8158,41.9934,66191.0
2018-08-24 10:30:00,49.64,49.86,49.62,49.82,61743.0,41.968,42.154,41.9511,42.1202,61743.0
2018-08-24 11:00:00,49.82,49.93,49.7,49.72,56617.0,42.1202,42.2132,42.0187,42.0356,56617.0
2018-08-24 11:30:00,49.71,49.88,49.69,49.88,64938.0,42.0272,42.1709,42.0103,42.1709,64938.0
2018-08-24 12:00:00,49.9,49.92,49.82,49.88,45746.0,42.1878,42.2047,42.1202,42.1709,45746.0
2018-08-24 12:30:00,49.88,49.88,49.83,49.88,45308.0,42.1709,42.1709,42.1286,42.1709,45308.0
2018-08-24 13:00:00,49.88,49.9,49.83,49.84,38672.0,42.1709,42.1878,42.1286,42.1371,38672.0
2018-08-24 13:30:00,49.84,49.9,49.63,49.89,99751.0,42.1371,42.1878,41.9595,42.1794,99751.0
2018-08-24 14:00:00,49.89,49.98,49.85,49.93,102654.0,42.1794,42.2554,42.1455,42.2132,102654.0
2018-08-24 14:30:00,49.94,50.01,49.91,49.97,86454.0,42.2216,42.2808,42.1963,42.247,86454.0
2018-08-24 15:00:00,49.97,50.04,49.95,49.99,65892.0,42.247,42.3062,42.2301,42.2639,65892.0
2018-08-24 15:30:00,50.0,50.0,49.89,49.95,221734.0,42.2724,42.2724,42.1794,42.2301,221734.0
2018-08-27 09:30:00,50.25,50.82,50.06,50.4,212837.0,42.4837,42.9656,42.3231,42.6105,212837.0
2018-08-27 10:00:00,50.38,50.72,50.28,50.56,144499.0,42.5936,42.8811,42.5091,42.7458,144499.0
2018-08-27 10:30:00,50.55,50.71,50.44,50.68,76874.0,42.7373,42.8726,42.6443,42.8473,76874.0
2018-08-27 11:00:00,50.67,50.71,50.45,50.57,133803.0,42.8388,42.8726,42.6528,42.7543,133803.0
2018-08-27 11:30:00,50.57,50.93,50.55,50.91,120323.0,42.7543,43.0586,42.7373,43.0417,120323.0
2018-08-27 12:00:00,50.9,51.02,50.84,50.99,105410.0,43.0333,43.1347,42.9825,43.1093,105410.0
2018-08-27 12:30:00,50.98,51.05,50.86,50.96,75868.0,43.1009,43.1601,42.9994,43.084,75868.0
2018-08-27 13:00:00,50.95,51.03,50.93,50.97,72861.0,43.0755,43.1432,43.0586,43.0924,72861.0
2018-08-27 13:30:00,50.96,50.98,50.7,50.76,125717.0,43.084,43.1009,42.8642,42.9149,125717.0
2018-08-27 14:00:00,50.76,50.8,50.56,50.57,103961.0,42.9149,42.9487,42.7458,42.7543,103961.0
2018-08-27 14:30:00,50.57,50.72,50.47,50.7,74697.0,42.7543,42.8811,42.6697,42.8642,74697.0
2018-08-27 15:00:00,50.71,50.75,50.67,50.69,119285.0,42.8726,42.9064,42.8388,42.8557,119285.0
2018-08-27 15:30:00,50.7,50.7,50.5,50.63,260071.0,42.8642,42.8642,42.6951,42.805,260071.0
2018-08-28 09:30:00,50.88,50.88,50.64,50.74,101110.0,43.0163,43.0163,42.8134,42.898,101110.0
2018-08-28 10:00:00,50.75,50.82,50.65,50.75,115728.0,42.9064,42.9656,42.8219,42.9064,115728.0
2018-08-28 10:30:00,50.74,50.89,50.69,50.84,112256.0,42.898,43.0248,42.8557,42.9825,112256.0
2018-08-28 11:00:00,50.85,50.85,50.55,50.65,57826.0,42.991,42.991,42.7373,42.8219,57826.0
2018-08-28 11:30:00,50.66,50.67,50.32,50.33,56598.0,42.8303,42.8388,42.5429,42.5513,56598.0
2018-08-28 12:00:00,50.35,50.54,50.34,50.39,45699.0,42.5683,42.7289,42.5598,42.6021,45699.0
2018-08-28 12:30:00,50.39,50.5,50.35,50.5,34816.0,42.6021,42.6951,42.5683,42.6951,34816.0
2018-08-28 13:00:00,50.52,50.56,50.48,50.52,35022.0,42.712,42.7458,42.6782,42.712,35022.0
2018-08-28 13:30:00,50.51,50.73,50.5,50.72,46476.0,42.7035,42.8895,42.6951,42.8811,46476.0
2018-08-28 14:00:00,50.72,50.76,50.68,50.75,69377.0,42.8811,42.9149,42.8473,42.9064,69377.0
2018-08-28 14:30:00,50.74,50.88,50.73,50.74,87601.0,42.898,43.0163,42.8895,42.898,87601.0
2018-08-28 15:00:00,50.75,50.81,50.74,50.77,139557.0,42.9064,42.9572,42.898,42.9233,139557.0
2018-08-28 15:30:00,50.77,50.8,50.67,50.71,331238.0,42.9233,42.9487,42.8388,42.8726,331238.0
2018-08-29 09:30:00,50.75,51.17,50.68,51.13,108573.0,42.9064,43.2615,42.8473,43.2277,108573.0
2018-08-29 10:00:00,51.14,51.44,50.98,51.36,155539.0,43.2362,43.4898,43.1009,43.4222,155539.0
2018-08-29 10:30:00,51.36,51.42,51.14,51.25,78199.0,43.4222,43.4729,43.2362,43.3292,78199.0
2018-08-29 11:00:00,51.25,51.37,51.07,51.31,121758.0,43.3292,43.4306,43.177,43.3799,121758.0
2018-08-29 11:30:00,51.32,51.44,51.28,51.41,49136.0,43.3883,43.4898,43.3545,43.4644,49136.0
2018-08-29 12:00:00,51.41,51.54,51.37,51.5,103093.0,43.4644,43.5743,43.4306,43.5405,103093.0
2018-08-29 12:30:00,51.49,51.61,51.47,51.53,59147.0,43.5321,43.6335,43.5152,43.5659,59147.0
2018-08-29 13:00:00,51.52,51.69,51.52,51.65,84731.0,43.5574,43.7012,43.5574,43.6673,84731.0
2018-08-29 13:30:00,51.65,51.65,51.46,51.52,150023.0,43.6673,43.6673,43.5067,43.5574,150023.0
2018-08-29 14:00:00,51.53,51.67,51.51,51.65,164322.0,43.5659,43.6842,43.549,43.6673,164322.0
2018-08-29 14:30:00,51.64,51.73,51.56,51.7,77428.0,43.6589,43.735,43.5912,43.7096,77428.0
2018-08-29 15:00:00,51.71,51.79,51.67,51.75,154652.0,43.7181,43.7857,43.6842,43.7519,154652.0
2018-08-29 15:30:00,51.76,51.8,51.64,51.64,309793.0,43.7603,43.7942,43.6589,43.6589,309793.0
2018-08-30 09:30:00,51.5,51.87,51.49,51.76,170913.0,43.5405,43.8533,43.5321,43.7603,170913.0
2018-08-30 10:00:00,51.73,51.82,51.7,51.77,92902.0,43.735,43.8111,43.7096,43.7688,92902.0
2018-08-30 10:30:00,51.77,51.88,51.65,51.75,109998.0,43.7688,43.8618,43.6673,43.7519,109998.0
2018-08-30 11:00:00,51.75,51.78,51.39,51.51,407772.0,43.7519,43.7772,43.4475,43.549,407772.0
2018-08-30 11:30:00,51.5,51.65,51.44,51.47,92757.0,43.5405,43.6673,43.4898,43.5152,92757.0
2018-08-30 12:00:00,51.47,51.53,51.41,51.48,228200.0,43.5152,43.5659,43.4644,43.5236,228200.0
2018-08-30 12:30:00,51.48,51.66,51.46,51.65,113881.0,43.5236,43.6758,43.5067,43.6673,113881.0
2018-08-30 13:00:00,51.65,51.74,51.59,51.59,46101.0,43.6673,43.7434,43.6166,43.6166,46101.0
2018-08-30 13:30:00,51.58,51.77,51.57,51.73,59756.0,43.6082,43.7688,43.5997,43.735,59756.0
2018-08-30 14:00:00,51.74,51.8,51.37,51.45,192285.0,43.7434,43.7942,43.4306,43.4982,192285.0
2018-08-30 14:30:00,51.42,51.63,51.42,51.52,64575.0,43.4729,43.6504,43.4729,43.5574,64575.0
2018-08-30 15:00:00,51.51,51.54,51.43,51.51,83494.0,43.549,43.5743,43.4813,43.549,83494.0
2018-08-30 15:30:00,51.52,51.59,51.47,51.53,304451.0,43.5574,43.6166,43.5152,43.5659,304451.0
2018-08-31 09:30:00,51.2,51.81,51.2,51.7,124205.0,43.2869,43.8026,43.2869,43.7096,124205.0
2018-08-31 10:00:00,51.65,51.91,51.55,51.83,84327.0,43.6673,43.8872,43.5828,43.8195,84327.0
2018-08-31 10:30:00,51.82,51.92,51.5,51.53,113048.0,43.8111,43.8956,43.5405,43.5659,113048.0
2018-08-31 11:00:00,51.53,51.8,51.53,51.75,216947.0,43.5659,43.7942,43.5659,43.7519,216947.0
2018-08-31 11:30:00,51.76,51.96,51.75,51.8,60752.0,43.7603,43.9294,43.7519,43.7942,60752.0
2018-08-31 12:00:00,51.79,51.79,51.66,51.71,38448.0,43.7857,43.7857,43.6758,43.7181,38448.0
2018-08-31 12:30:00,51.71,51.8,51.6,51.69,45012.0,43.7181,43.7942,43.6251,43.7012,45012.0
2018-08-31 13:00:00,51.7,51.89,51.68,51.84,66943.0,43.7096,43.8702,43.6927,43.828,66943.0
2018-08-31 13:30:00,51.84,51.95,51.77,51.94,62903.0,43.828,43.921,43.7688,43.9125,62903.0
2018-08-31 14:00:00,51.94,51.95,51.8,51.86,108379.0,43.9125,43.921,43.7942,43.8449,108379.0
2018-08-31 14:30:00,51.85,51.98,51.85,51.95,101566.0,43.8364,43.9463,43.8364,43.921,101566.0
2018-08-31 15:00:00,51.96,52.04,51.91,51.94,172850.0,43.9294,43.9971,43.8872,43.9125,172850.0
2018-08-31 15:30:00,51.94,52.02,51.93,51.95,382323.0,43.9125,43.9802,43.9041,43.921,382323.0
2018-09-04 09:30:00,51.87,51.91,51.11,51.78,292199.0,43.8533,43.8872,43.2108,43.7772,292199.0
2018-09-04 10:00:00,51.8,52.07,51.72,51.75,162838.0,43.7942,44.0224,43.7265,43.7519,162838.0
2018-09-04 10:30:00,51.76,51.79,51.49,51.76,205018.0,43.7603,43.7857,43.5321,43.7603,205018.0
2018-09-04 11:00:00,51.75,51.8,51.41,51.64,315174.0,43.7519,43.7942,43.4644,43.6589,315174.0
2018-09-04 11:30:00,51.65,51.67,51.41,51.62,228143.0,43.6673,43.6842,43.4644,43.642,228143.0
2018-09-04 12:00:00,51.62,51.65,51.36,51.4,69666.0,43.642,43.6673,43.4222,43.456,69666.0
2018-09-04 12:30:00,51.42,51.5,51.36,51.48,79201.0,43.4729,43.5405,43.4222,43.5236,79201.0
2018-09-04 13:00:00,51.49,51.71,51.47,51.67,80954.0,43.5321,43.7181,43.5152,43.6842,80954.0
2018-09-04 13:30:00,51.68,51.77,51.6,51.75,80968.0,43.6927,43.7688,43.6251,43.7519,80968.0
2018-09-04 14:00:00,51.75,51.92,51.75,51.9,143708.0,43.7519,43.8956,43.7519,43.8787,143708.0
2018-09-04 14:30:00,51.89,52.03,51.88,52.0,202531.0,43.8702,43.9886,43.8618,43.9632,202531.0
2018-09-04 15:00:00,52.01,52.03,51.92,51.96,115236.0,43.9717,43.9886,43.8956,43.9294,115236.0
2018-09-04 15:30:00,51.96,51.98,51.71,51.85,401920.0,43.9294,43.9463,43.7181,43.8364,401920.0
2018-09-05 09:30:00,51.62,51.64,51.05,51.06,94519.0,43.642,43.6589,43.1601,43.1685,94519.0
2018-09-05 10:00:00,51.05,51.06,50.26,50.53,121956.0,43.1601,43.1685,42.4922,42.7204,121956.0
2018-09-05 10:30:00,50.54,50.54,50.06,50.28,178948.0,42.7289,42.7289,42.3231,42.5091,178948.0
2018-09-05 11:00:00,50.28,50.38,50.13,50.17,89693.0,42.5091,42.5936,42.3823,42.4161,89693.0
2018-09-05 11:30:00,50.17,50.61,50.14,50.49,182625.0,42.4161,42.7881,42.3907,42.6866,182625.0
2018-09-05 12:00:00,50.52,50.94,50.51,50.93,78837.0,42.712,43.0671,42.7035,43.0586,78837.0
2018-09-05 12:30:00,50.93,51.05,50.91,50.98,105736.0,43.0586,43.1601,43.0417,43.1009,105736.0
2018-09-05 13:00:00,50.97,51.24,50.97,51.23,111039.0,43.0924,43.3207,43.0924,43.3123,111039.0
2018-09-05 13:30:00,51.24,51.33,51.16,51.31,105880.0,43.3207,43.3968,43.2531,43.3799,105880.0
2018-09-05 14:00:00,51.32,51.41,51.18,51.35,156440.0,43.3883,43.4644,43.27,43.4137,156440.0
2018-09-05 14:30:00,51.34,51.42,51.29,51.39,132470.0,43.4052,43.4729,43.363,43.4475,132470.0
2018-09-05 15:00:00,51.38,51.4,51.27,51.32,115022.0,43.4391,43.456,43.3461,43.3883,115022.0
2018-09-05 15:30:00,51.33,51.34,51.16,51.25,329995.0,43.3968,43.4052,43.2531,43.3292,329995.0
2018-09-06 09:30:00,51.17,51.73,51.17,51.55,84130.0,43.2615,43.735,43.2615,43.5828,84130.0
2018-09-06 10:00:00,51.55,51.59,51.36,51.58,47881.0,43.5828,43.6166,43.4222,43.6082,47881.0
2018-09-06 10:30:00,51.61,51.61,51.23,51.27,71585.0,43.6335,43.6335,43.3123,43.3461,71585.0
2018-09-06 11:00:00,51.27,51.27,51.04,51.11,63141.0,43.3461,43.3461,43.1516,43.2108,63141.0
2018-09-06 11:30:00,51.08,51.13,50.91,50.99,69337.0,43.1854,43.2277,43.0417,43.1093,69337.0
2018-09-06 12:00:00,50.97,51.04,50.84,50.84,52758.0,43.0924,43.1516,42.9825,42.9825,52758.0
2018-09-06 12:30:00,50.84,50.89,50.76,50.82,56837.0,42.9825,43.0248,42.9149,42.9656,56837.0
2018-09-06 13:00:00,50.8,50.81,50.64,50.73,44919.0,42.9487,42.9572,42.8134,42.8895,44919.0
2018-09-06 13:30:00,50.74,50.88,50.68,50.74,55005.0,42.898,43.0163,42.8473,42.898,55005.0
2018-09-06 14:00:00,50.74,50.84,50.7,50.75,45658.0,42.898,42.9825,42.8642,42.9064,45658.0
2018-09-06 14:30:00,50.77,50.97,50.68,50.82,261204.0,42.9233,43.0924,42.8473,42.9656,261204.0
2018-09-06 15:00:00,50.82,51.17,50.81,51.17,103465.0,42.9656,43.2615,42.9572,43.2615,103465.0
2018-09-06 15:30:00,51.18,51.18,50.94,50.95,172860.0,43.27,43.27,43.0671,43.0755,172860.0
2018-09-07 09:30:00,50.5,51.04,50.21,51.04,138062.0,42.6951,43.1516,42.4499,43.1516,138062.0
2018-09-07 10:00:00,51.02,51.24,50.93,51.13,54628.0,43.1347,43.3207,43.0586,43.2277,54628.0
2018-09-07 10:30:00,51.15,51.19,50.98,51.05,59252.0,43.2446,43.2784,43.1009,43.1601,59252.0
2018-09-07 11:00:00,51.05,51.17,50.97,51.05,64421.0,43.1601,43.2615,43.0924,43.1601,64421.0
2018-09-07 11:30:00,51.06,51.13,50.95,50.96,43294.0,43.1685,43.2277,43.0755,43.084,43294.0
2018-09-07 12:00:00,50.96,50.97,50.65,50.69,58238.0,43.084,43.0924,42.8219,42.8557,58238.0
2018-09-07 12:30:00,50.69,50.82,50.66,50.75,49389.0,42.8557,42.9656,42.8303,42.9064,49389.0
2018-09-07 13:00:00,50.75,50.76,50.6,50.61,127712.0,42.9064,42.9149,42.7796,42.7881,127712.0
2018-09-07 13:30:00,50.61,50.78,50.54,50.76,117176.0,42.7881,42.9318,42.7289,42.9149,117176.0
2018-09-07 14:00:00,50.76,50.86,50.73,50.85,57236.0,42.9149,42.9994,42.8895,42.991,57236.0
2018-09-07 14:30:00,50.84,50.91,50.78,50.9,53104.0,42.9825,43.0417,42.9318,43.0333,53104.0
2018-09-07 15:00:00,50.89,50.99,50.81,50.98,96582.0,43.0248,43.1093,42.9572,43.1009,96582.0
2018-09-07 15:30:00,50.99,51.01,50.91,50.93,293579.0,43.1093,43.1263,43.0417,43.0586,293579.0
2018-09-10 09:30:00,51.23,51.9,51.12,51.56,100203.0,43.3123,43.8787,43.2193,43.5912,100203.0
2018-09-10 10:00:00,51.57,51.68,51.28,51.65,89555.0,43.5997,43.6927,43.3545,43.6673,89555.0
2018-09-10 10:30:00,51.66,51.81,51.6,51.72,77905.0,43.6758,43.8026,43.6251,43.7265,77905.0
2018-09-10 11:00:00,51.71,51.76,51.59,51.67,90942.0,43.7181,43.7603,43.6166,43.6842,90942.0
2018-09-10 11:30:00,51.67,51.68,51.51,51.67,54229.0,43.6842,43.6927,43.549,43.6842,54229.0
2018-09-10 12:00:00,51.65,51.76,51.55,51.55,37835.0,43.6673,43.7603,43.5828,43.5828,37835.0
2018-09-10 12:30:00,51.55,51.67,51.52,51.6,35604.0,43.5828,43.6842,43.5574,43.6251,35604.0
2018-09-10 13:00:00,51.6,51.8,51.59,51.77,36909.0,43.6251,43.7942,43.6166,43.7688,36909.0
2018-09-10 13:30:00,51.78,51.8,51.65,51.75,39908.0,43.7772,43.7942,43.6673,43.7519,39908.0
2018-09-10 14:00:00,51.75,51.8,51.65,51.67,53006.0,43.7519,43.7942,43.6673,43.6842,53006.0
2018-09-10 14:30:00,51.68,51.78,51.65,51.69,40999.0,43.6927,43.7772,43.6673,43.7012,40999.0
2018-09-10 15:00:00,51.69,51.73,51.54,51.57,71249.0,43.7012,43.735,43.5743,43.5997,71249.0
2018-09-10 15:30:00,51.57,51.59,51.43,51.48,360959.0,43.5997,43.6166,43.4813,43.5236,360959.0
2018-09-11 09:30:00,51.56,51.69,51.15,51.4,207065.0,43.5912,43.7012,43.2446,43.456,207065.0
2018-09-11 10:00:00,51.44,51.84,51.41,51.8,193867.0,43.4898,43.828,43.4644,43.7942,193867.0
2018-09-11 10:30:00,51.78,52.02,51.68,51.91,182997.0,43.7772,43.9802,43.6927,43.8872,182997.0
2018-09-11 11:00:00,51.91,52.18,51.78,52.17,298283.0,43.8872,44.1154,43.7772,44.107,298283.0
2018-09-11 11:30:00,52.16,52.44,52.16,52.42,150842.0,44.0985,44.3352,44.0985,44.3183,150842.0
2018-09-11 12:00:00,52.42,52.6,52.39,52.58,88714.0,44.3183,44.4705,44.293,44.4536,88714.0
2018-09-11 12:30:00,52.58,52.7,52.55,52.7,51911.0,44.4536,44.5551,44.4282,44.5551,51911.0
2018-09-11 13:00:00,52.7,52.71,52.6,52.67,77818.0,44.5551,44.5635,44.4705,44.5297,77818.0
2018-09-11 13:30:00,52.66,52.66,52.36,52.45,83644.0,44.5212,44.5212,44.2676,44.3437,83644.0
2018-09-11 14:00:00,52.44,52.44,52.25,52.28,93943.0,44.3352,44.3352,44.1746,44.2,93943.0
2018-09-11 14:30:00,52.3,52.33,52.27,52.29,64839.0,44.2169,44.2422,44.1915,44.2084,64839.0
2018-09-11 15:00:00,52.29,52.34,52.22,52.28,263544.0,44.2084,44.2507,44.1492,44.2,263544.0
2018-09-11 15:30:00,52.28,52.39,52.25,52.32,284074.0,44.2,44.293,44.1746,44.2338,284074.0
2018-09-12 09:30:00,52.33,52.9,52.33,52.54,123155.0,44.2422,44.7241,44.2422,44.4198,123155.0
2018-09-12 10:00:00,52.56,52.68,51.98,52.0,105879.0,44.4367,44.5381,43.9463,43.9632,105879.0
2018-09-12 10:30:00,51.99,52.18,51.82,51.94,188739.0,43.9548,44.1154,43.8111,43.9125,188739.0
2018-09-12 11:00:00,51.94,52.35,51.87,52.33,160098.0,43.9125,44.2592,43.8533,44.2422,160098.0
2018-09-12 11:30:00,52.34,52.44,52.01,52.11,40259.0,44.2507,44.3352,43.9717,44.0562,40259.0
2018-09-12 12:00:00,52.09,52.25,51.73,52.21,366806.0,44.0393,44.1746,43.735,44.1408,366806.0
2018-09-12 12:30:00,52.22,52.35,51.95,52.11,111801.0,44.1492,44.2592,43.921,44.0562,111801.0
2018-09-12 13:00:00,52.13,52.5,52.12,52.5,130291.0,44.0732,44.386,44.0647,44.386,130291.0
2018-09-12 13:30:00,52.49,52.58,52.44,52.49,58600.0,44.3775,44.4536,44.3352,44.3775,58600.0
2018-09-12 14:00:00,52.5,52.69,52.24,52.28,91419.0,44.386,44.5466,44.1662,44.2,91419.0
2018-09-12 14:30:00,52.29,52.37,52.27,52.31,54768.0,44.2084,44.2761,44.1915,44.2253,54768.0
2018-09-12 15:00:00,52.32,52.45,52.31,52.45,64394.0,44.2338,44.3437,44.2253,44.3437,64394.0
2018-09-12 15:30:00,52.45,52.63,52.44,52.58,270641.0,44.3437,44.4959,44.3352,44.4536,270641.0
2018-09-13 09:30:00,52.84,53.17,52.82,52.93,141604.0,44.6734,44.9524,44.6565,44.7495,141604.0
2018-09-13 10:00:00,52.93,53.02,52.19,52.24,158341.0,44.7495,44.8256,44.1239,44.1662,158341.0
2018-09-13 10:30:00,52.23,52.26,51.78,51.81,190472.0,44.1577,44.1831,43.7772,43.8026,190472.0
2018-09-13 11:00:00,51.81,52.21,51.77,51.95,93943.0,43.8026,44.1408,43.7688,43.921,93943.0
2018-09-13 11:30:00,51.97,52.1,51.85,51.96,94061.0,43.9379,44.0478,43.8364,43.9294,94061.0
2018-09-13 12:00:00,51.97,51.97,51.57,51.57,164276.0,43.9379,43.9379,43.5997,43.5997,164276.0
2018-09-13 12:30:00,51.58,51.65,51.32,51.42,171651.0,43.6082,43.6673,43.3883,43.4729,171651.0
2018-09-13 13:00:00,51.42,51.52,51.25,51.36,130412.0,43.4729,43.5574,43.3292,43.4222,130412.0
2018-09-13 13:30:00,51.36,51.42,51.23,51.23,93708.0,43.4222,43.4729,43.3123,43.3123,93708.0
2018-09-13 14:00:00,51.24,51.33,51.22,51.22,97862.0,43.3207,43.3968,43.3038,43.3038,97862.0
2018-09-13 14:30:00,51.23,51.41,51.22,51.35,121228.0,43.3123,43.4644,43.3038,43.4137,121228.0
2018-09-13 15:00:00,51.36,51.43,51.34,51.36,158437.0,43.4222,43.4813,43.4052,43.4222,158437.0
2018-09-13 15:30:00,51.37,51.41,51.28,51.3,495886.0,43.4306,43.4644,43.3545,43.3714,495886.0
2018-09-14 09:30:00,51.07,51.7,50.96,51.21,241734.0,43.177,43.7096,43.084,43.2953,241734.0
2018-09-14 10:00:00,51.21,51.24,50.89,51.02,113094.0,43.2953,43.3207,43.0248,43.1347,113094.0
2018-09-14 10:30:00,51.04,51.25,51.01,51.19,205944.0,43.1516,43.3292,43.1263,43.2784,205944.0
2018-09-14 11:00:00,51.18,51.32,51.14,51.27,130793.0,43.27,43.3883,43.2362,43.3461,130793.0
2018-09-14 11:30:00,51.28,51.66,51.24,51.65,119173.0,43.3545,43.6758,43.3207,43.6673,119173.0
2018-09-14 12:00:00,51.66,51.67,51.29,51.53,69770.0,43.6758,43.6842,43.363,43.5659,69770.0
2018-09-14 12:30:00,51.52,51.6,51.46,51.46,78195.0,43.5574,43.6251,43.5067,43.5067,78195.0
2018-09-14 13:00:00,51.48,51.49,51.26,51.42,45649.0,43.5236,43.5321,43.3376,43.4729,45649.0
2018-09-14 13:30:00,51.42,51.46,51.37,51.45,62034.0,43.4729,43.5067,43.4306,43.4982,62034.0
2018-09-14 14:00:00,51.45,51.58,51.45,51.54,58820.0,43.4982,43.6082,43.4982,43.5743,58820.0
2018-09-14 14:30:00,51.54,51.61,51.43,51.45,58991.0,43.5743,43.6335,43.4813,43.4982,58991.0
2018-09-14 15:00:00,51.45,51.62,51.43,51.56,93399.0,43.4982,43.642,43.4813,43.5912,93399.0
2018-09-14 15:30:00,51.55,51.62,51.47,51.56,264521.0,43.5828,43.642,43.5152,43.5912,264521.0
2018-09-17 09:30:00,51.74,52.71,51.74,52.18,154164.0,43.7434,44.5635,43.7434,44.1154,154164.0
2018-09-17 10:00:00,52.17,52.23,51.82,51.95,146179.0,44.107,44.1577,43.8111,43.921,146179.0
2018-09-17 10:30:00,51.95,52.12,51.7,52.06,172752.0,43.921,44.0647,43.7096,44.014,172752.0
2018-09-17 11:00:00,52.05,52.4,52.04,52.28,103011.0,44.0055,44.3014,43.9971,44.2,103011.0
2018-09-17 11:30:00,52.26,52.37,52.22,52.23,63563.0,44.1831,44.2761,44.1492,44.1577,63563.0
2018-09-17 12:00:00,52.23,52.29,52.09,52.1,72211.0,44.1577,44.2084,44.0393,44.0478,72211.0
2018-09-17 12:30:00,52.1,52.11,51.91,51.94,48783.0,44.0478,44.0562,43.8872,43.9125,48783.0
2018-09-17 13:00:00,51.94,52.02,51.92,51.92,45965.0,43.9125,43.9802,43.8956,43.8956,45965.0
2018-09-17 13:30:00,51.92,52.04,51.82,52.01,95951.0,43.8956,43.9971,43.8111,43.9717,95951.0
2018-09-17 14:00:00,52.0,52.1,51.97,51.97,54054.0,43.9632,44.0478,43.9379,43.9379,54054.0
2018-09-17 14:30:00,51.97,51.97,51.85,51.91,78653.0,43.9379,43.9379,43.8364,43.8872,78653.0
2018-09-17 15:00:00,51.91,51.97,51.89,51.93,144099.0,43.8872,43.9379,43.8702,43.9041,144099.0
2018-09-17 15:30:00,51.92,52.03,51.86,51.95,360417.0,43.8956,43.9886,43.8449,43.921,360417.0
2018-09-18 09:30:00,52.33,52.68,51.95,52.19,134946.0,44.2422,44.5381,43.921,44.1239,134946.0
2018-09-18 10:00:00,52.18,52.44,51.99,52.33,167252.0,44.1154,44.3352,43.9548,44.2422,167252.0
2018-09-18 10:30:00,52.33,52.45,52.19,52.43,141439.0,44.2422,44.3437,44.1239,44.3268,141439.0
2018-09-18 11:00:00,52.43,52.56,52.37,52.48,123496.0,44.3268,44.4367,44.2761,44.3691,123496.0
2018-09-18 11:30:00,52.49,52.64,52.44,52.62,67492.0,44.3775,44.5043,44.3352,44.4874,67492.0
2018-09-18 12:00:00,52.62,52.64,52.49,52.52,73304.0,44.4874,44.5043,44.3775,44.4029,73304.0
2018-09-18 12:30:00,52.53,52.66,52.53,52.6,92488.0,44.4113,44.5212,44.4113,44.4705,92488.0
2018-09-18 13:00:00,52.6,52.7,52.44,52.44,67784.0,44.4705,44.5551,44.3352,44.3352,67784.0
2018-09-18 13:30:00,52.45,52.5,52.36,52.39,110525.0,44.3437,44.386,44.2676,44.293,110525.0
2018-09-18 14:00:00,52.39,52.87,52.38,52.82,253773.0,44.293,44.6988,44.2845,44.6565,253773.0
2018-09-18 14:30:00,52.82,52.84,52.55,52.59,68969.0,44.6565,44.6734,44.4282,44.4621,68969.0
2018-09-18 15:00:00,52.59,52.69,52.58,52.62,87815.0,44.4621,44.5466,44.4536,44.4874,87815.0
2018-09-18 15:30:00,52.62,52.71,52.48,52.51,279331.0,44.4874,44.5635,44.3691,44.3944,279331.0
2018-09-19 09:30:00,52.78,53.98,52.65,53.89,242882.0,44.6227,45.6372,44.5128,45.5611,242882.0
2018-09-19 10:00:00,53.88,54.03,53.1,53.29,207070.0,45.5527,45.6795,44.8932,45.0539,207070.0
2018-09-19 10:30:00,53.31,53.46,53.17,53.21,145846.0,45.0708,45.1976,44.9524,44.9862,145846.0
2018-09-19 11:00:00,53.2,53.27,52.77,52.8,161327.0,44.9778,45.037,44.6142,44.6396,161327.0
2018-09-19 11:30:00,52.82,53.18,52.81,53.16,68438.0,44.6565,44.9609,44.6481,44.944,68438.0
2018-09-19 12:00:00,53.16,53.25,53.02,53.08,51851.0,44.944,45.0201,44.8256,44.8763,51851.0
2018-09-19 12:30:00,53.09,53.31,53.04,53.31,52365.0,44.8848,45.0708,44.8425,45.0708,52365.0
2018-09-19 13:00:00,53.29,53.35,53.25,53.3,39965.0,45.0539,45.1046,45.0201,45.0623,39965.0
2018-09-19 13:30:00,53.29,53.32,53.2,53.24,42743.0,45.0539,45.0792,44.9778,45.0116,42743.0
2018-09-19 14:00:00,53.22,53.23,53.13,53.17,36911.0,44.9947,45.0031,44.9186,44.9524,36911.0
2018-09-19 14:30:00,53.16,53.2,53.1,53.11,48971.0,44.944,44.9778,44.8932,44.9017,48971.0
2018-09-19 15:00:00,53.12,53.19,53.1,53.14,65345.0,44.9101,44.9693,44.8932,44.9271,65345.0
2018-09-19 15:30:00,53.14,53.29,53.1,53.14,401921.0,44.9271,45.0539,44.8932,44.9271,401921.0
2018-09-20 09:30:00,53.36,53.76,53.36,53.47,111027.0,45.1131,45.4512,45.1131,45.2061,111027.0
2018-09-20 10:00:00,53.49,53.8,53.49,53.58,88311.0,45.223,45.485,45.223,45.2991,88311.0
2018-09-20 10:30:00,53.57,53.72,53.49,53.55,97592.0,45.2906,45.4174,45.223,45.2737,97592.0
2018-09-20 11:00:00,53.56,53.73,53.41,53.46,65116.0,45.2821,45.4259,45.1553,45.1976,65116.0
2018-09-20 11:30:00,53.45,53.51,53.35,53.46,63131.0,45.1891,45.2399,45.1046,45.1976,63131.0
2018-09-20 12:00:00,53.48,53.81,53.43,53.61,243202.0,45.2145,45.4935,45.1722,45.3244,243202.0
2018-09-20 12:30:00,53.6,53.61,53.32,53.46,100330.0,45.316,45.3244,45.0792,45.1976,100330.0
2018-09-20 13:00:00,53.47,53.52,53.43,53.44,62407.0,45.2061,45.2483,45.1722,45.1807,62407.0
2018-09-20 13:30:00,53.45,53.5,53.31,53.32,60780.0,45.1891,45.2314,45.0708,45.0792,60780.0
2018-09-20 14:00:00,53.31,53.35,53.16,53.2,50408.0,45.0708,45.1046,44.944,44.9778,50408.0
2018-09-20 14:30:00,53.2,53.32,53.13,53.19,70451.0,44.9778,45.0792,44.9186,44.9693,70451.0
2018-09-20 15:00:00,53.2,53.36,53.17,53.28,92922.0,44.9778,45.1131,44.9524,45.0454,92922.0
2018-09-20 15:30:00,53.27,53.37,53.24,53.3,332002.0,45.037,45.1215,45.0116,45.0623,332002.0
2018-09-21 09:30:00,53.75,53.97,53.36,53.69,555364.0,45.4428,45.6288,45.1131,45.392,555364.0
2018-09-21 10:00:00,53.68,53.68,53.32,53.36,135257.0,45.3836,45.3836,45.0792,45.1131,135257.0
2018-09-21 10:30:00,53.36,53.38,53.01,53.04,163282.0,45.1131,45.13,44.8171,44.8425,163282.0
2018-09-21 11:00:00,53.04,53.38,52.94,53.34,126518.0,44.8425,45.13,44.758,45.0961,126518.0
2018-09-21 11:30:00,53.35,53.35,53.2,53.23,252709.0,45.1046,45.1046,44.9778,45.0031,252709.0
2018-09-21 12:00:00,53.23,53.32,53.18,53.19,70176.0,45.0031,45.0792,44.9609,44.9693,70176.0
2018-09-21 12:30:00,53.19,53.24,53.0,53.16,161098.0,44.9693,45.0116,44.8087,44.944,161098.0
2018-09-21 13:00:00,53.17,53.21,52.97,52.99,66711.0,44.9524,44.9862,44.7833,44.8002,66711.0
2018-09-21 13:30:00,52.98,53.19,52.95,53.15,42192.0,44.7918,44.9693,44.7664,44.9355,42192.0
2018-09-21 14:00:00,53.15,53.2,52.97,52.98,63075.0,44.9355,44.9778,44.7833,44.7918,63075.0
2018-09-21 14:30:00,52.98,53.01,52.85,52.87,47183.0,44.7918,44.8171,44.6819,44.6988,47183.0
2018-09-21 15:00:00,52.88,52.97,52.79,52.8,65961.0,44.7072,44.7833,44.6311,44.6396,65961.0
2018-09-21 15:30:00,52.8,52.99,52.72,52.82,385241.0,44.6396,44.8002,44.572,44.6565,385241.0
2018-09-24 09:30:00,52.83,53.44,52.8,53.43,108372.0,44.665,45.1807,44.6396,45.1722,108372.0
2018-09-24 10:00:00,53.43,53.52,53.15,53.21,96250.0,45.1722,45.2483,44.9355,44.9862,96250.0
2018-09-24 10:30:00,53.23,53.23,52.88,52.96,62833.0,45.0031,45.0031,44.7072,44.7749,62833.0
2018-09-24 11:00:00,52.98,53.03,52.8,52.92,71379.0,44.7918,44.8341,44.6396,44.7411,71379.0
2018-09-24 11:30:00,52.92,52.98,52.76,52.91,92153.0,44.7411,44.7918,44.6058,44.7326,92153.0
2018-09-24 12:00:00,52.92,52.98,52.86,52.9,67382.0,44.7411,44.7918,44.6903,44.7241,67382.0
2018-09-24 12:30:00,52.91,52.96,52.86,52.89,44739.0,44.7326,44.7749,44.6903,44.7157,44739.0
2018-09-24 13:00:00,52.89,52.9,52.8,52.8,81603.0,44.7157,44.7241,44.6396,44.6396,81603.0
2018-09-24 13:30:00,52.81,52.99,52.79,52.97,33719.0,44.6481,44.8002,44.6311,44.7833,33719.0
2018-09-24 14:00:00,52.96,53.0,52.85,52.86,69736.0,44.7749,44.8087,44.6819,44.6903,69736.0
2018-09-24 14:30:00,52.86,52.9,52.76,52.88,52890.0,44.6903,44.7241,44.6058,44.7072,52890.0
2018-09-24 15:00:00,52.86,52.92,52.74,52.75,85103.0,44.6903,44.7411,44.5889,44.5973,85103.0
2018-09-24 15:30:00,52.75,52.83,52.68,52.8,132087.0,44.5973,44.665,44.5381,44.6396,132087.0
2018-09-25 09:30:00,53.04,54.48,53.04,54.39,245641.0,44.8425,46.06,44.8425,45.9839,245641.0
2018-09-25 10:00:00,54.39,54.57,54.06,54.54,153715.0,45.9839,46.136,45.7049,46.1107,153715.0
2018-09-25 10:30:00,54.57,54.59,54.17,54.47,156443.0,46.136,46.153,45.7979,46.0515,156443.0
2018-09-25 11:00:00,54.47,54.9,54.41,54.72,182358.0,46.0515,46.415,46.0008,46.2629,182358.0
2018-09-25 11:30:00,54.72,54.91,54.57,54.88,98429.0,46.2629,46.4235,46.136,46.3981,98429.0
2018-09-25 12:00:00,54.89,55.09,54.87,55.02,109919.0,46.4066,46.5757,46.3897,46.5165,109919.0
2018-09-25 12:30:00,55.02,55.14,54.93,54.93,203655.0,46.5165,46.6179,46.4404,46.4404,203655.0
2018-09-25 13:00:00,54.93,54.93,54.35,54.56,121743.0,46.4404,46.4404,45.95,46.1276,121743.0
2018-09-25 13:30:00,54.57,54.6,54.15,54.47,121789.0,46.136,46.1614,45.781,46.0515,121789.0
2018-09-25 14:00:00,54.45,54.46,54.19,54.27,106090.0,46.0346,46.043,45.8148,45.8824,106090.0
2018-09-25 14:30:00,54.24,54.3,54.13,54.29,99776.0,45.857,45.9078,45.764,45.8993,99776.0
2018-09-25 15:00:00,54.29,54.3,54.15,54.26,106675.0,45.8993,45.9078,45.781,45.874,106675.0
2018-09-25 15:30:00,54.26,54.35,54.2,54.26,405622.0,45.874,45.95,45.8232,45.874,405622.0
2018-09-26 09:30:00,54.22,54.88,53.85,54.41,191281.0,45.8401,46.3981,45.5273,46.0008,191281.0
2018-09-26 10:00:00,54.41,54.59,54.3,54.49,103576.0,46.0008,46.153,45.9078,46.0684,103576.0
2018-09-26 10:30:00,54.5,54.81,54.46,54.59,97819.0,46.0769,46.339,46.043,46.153,97819.0
2018-09-26 11:00:00,54.59,55.02,54.53,54.99,205924.0,46.153,46.5165,46.1022,46.4911,205924.0
2018-09-26 11:30:00,54.99,54.99,54.85,54.88,89408.0,46.4911,46.4911,46.3728,46.3981,89408.0
2018-09-26 12:00:00,54.87,55.04,54.87,55.02,66082.0,46.3897,46.5334,46.3897,46.5165,66082.0
2018-09-26 12:30:00,55.02,55.16,55.02,55.09,69267.0,46.5165,46.6349,46.5165,46.5757,69267.0
2018-09-26 13:00:00,55.09,55.18,55.07,55.16,79086.0,46.5757,46.6518,46.5588,46.6349,79086.0
2018-09-26 13:30:00,55.16,55.32,55.14,55.23,165855.0,46.6349,46.7701,46.6179,46.694,165855.0
2018-09-26 14:00:00,55.24,55.41,55.23,55.37,141769.0,46.7025,46.8462,46.694,46.8124,141769.0
2018-09-26 14:30:00,55.37,55.42,54.96,55.12,133409.0,46.8124,46.8547,46.4658,46.601,133409.0
2018-09-26 15:00:00,55.12,55.22,55.07,55.19,162755.0,46.601,46.6856,46.5588,46.6602,162755.0
2018-09-26 15:30:00,55.19,55.2,54.83,54.89,394202.0,46.6602,46.6687,46.3559,46.4066,394202.0
2018-09-27 09:30:00,54.96,55.47,54.31,54.31,203998.0,46.4658,46.8969,45.9162,45.9162,203998.0
2018-09-27 10:00:00,54.31,54.5,54.01,54.06,168342.0,45.9162,46.0769,45.6626,45.7049,168342.0
2018-09-27 10:30:00,54.04,54.22,53.92,53.97,144133.0,45.688,45.8401,45.5865,45.6288,144133.0
2018-09-27 11:00:00,53.97,54.4,53.97,54.38,117601.0,45.6288,45.9923,45.6288,45.9754,117601.0
2018-09-27 11:30:00,54.38,54.4,54.1,54.3,121631.0,45.9754,45.9923,45.7387,45.9078,121631.0
2018-09-27 12:00:00,54.3,54.32,54.14,54.15,72023.0,45.9078,45.9247,45.7725,45.781,72023.0
2018-09-27 12:30:00,54.15,54.15,53.73,53.8,137719.0,45.781,45.781,45.4259,45.485,137719.0
2018-09-27 13:00:00,53.79,53.84,53.59,53.63,79718.0,45.4766,45.5189,45.3075,45.3413,79718.0
2018-09-27 13:30:00,53.64,53.82,53.53,53.69,169690.0,45.3498,45.502,45.2568,45.392,169690.0
2018-09-27 14:00:00,53.7,53.74,53.56,53.58,64592.0,45.4005,45.4343,45.2821,45.2991,64592.0
2018-09-27 14:30:00,53.57,53.74,53.47,53.7,331587.0,45.2906,45.4343,45.2061,45.4005,331587.0
2018-09-27 15:00:00,53.7,53.7,53.52,53.62,269837.0,45.4005,45.4005,45.2483,45.3329,269837.0
2018-09-27 15:30:00,53.61,53.77,53.58,53.77,463183.0,45.3244,45.4597,45.2991,45.4597,463183.0
2018-09-28 09:30:00,54.02,54.4,53.58,54.28,180969.0,45.671,45.9923,45.2991,45.8909,180969.0
2018-09-28 10:00:00,54.25,54.59,54.17,54.59,123054.0,45.8655,46.153,45.7979,46.153,123054.0
2018-09-28 10:30:00,54.58,54.83,54.48,54.68,381220.0,46.1445,46.3559,46.06,46.229,381220.0
2018-09-28 11:00:00,54.69,55.0,54.56,54.95,225385.0,46.2375,46.4996,46.1276,46.4573,225385.0
2018-09-28 11:30:00,54.96,54.99,54.68,54.8,199957.0,46.4658,46.4911,46.229,46.3305,199957.0
2018-09-28 12:00:00,54.79,54.98,54.73,54.88,83547.0,46.322,46.4827,46.2713,46.3981,83547.0
2018-09-28 12:30:00,54.87,54.93,54.6,54.71,63383.0,46.3897,46.4404,46.1614,46.2544,63383.0
2018-09-28 13:00:00,54.7,54.78,54.66,54.73,71894.0,46.246,46.3136,46.2121,46.2713,71894.0
2018-09-28 13:30:00,54.73,54.75,54.67,54.71,42286.0,46.2713,46.2882,46.2206,46.2544,42286.0
2018-09-28 14:00:00,54.7,54.71,54.48,54.61,71525.0,46.246,46.2544,46.06,46.1699,71525.0
2018-09-28 14:30:00,54.61,54.62,54.39,54.41,72371.0,46.1699,46.1783,45.9839,46.0008,72371.0
2018-09-28 15:00:00,54.41,54.48,54.31,54.48,148871.0,46.0008,46.06,45.9162,46.06,148871.0
2018-09-28 15:30:00,54.48,54.55,54.32,54.43,483079.0,46.06,46.1191,45.9247,46.0177,483079.0
2018-10-01 09:30:00,54.74,55.59,54.41,54.53,207044.0,46.2798,46.9984,46.0008,46.1022,207044.0
2018-10-01 10:00:00,54.58,54.62,54.04,54.38,94760.0,46.1445,46.1783,45.688,45.9754,94760.0
2018-10-01 10:30:00,54.4,54.8,54.39,54.54,136510.0,45.9923,46.3305,45.9839,46.1107,136510.0
2018-10-01 11:00:00,54.49,54.79,54.47,54.68,127718.0,46.0684,46.322,46.0515,46.229,127718.0
2018-10-01 11:30:00,54.68,54.95,54.61,54.83,77112.0,46.229,46.4573,46.1699,46.3559,77112.0
2018-10-01 12:00:00,54.83,54.87,54.73,54.75,80519.0,46.3559,46.3897,46.2713,46.2882,80519.0
2018-10-01 12:30:00,54.75,55.07,54.74,55.0,103750.0,46.2882,46.5588,46.2798,46.4996,103750.0
2018-10-01 13:00:00,55.0,55.12,54.93,55.04,112058.0,46.4996,46.601,46.4404,46.5334,112058.0
2018-10-01 13:30:00,55.05,55.09,54.93,54.95,58733.0,46.5419,46.5757,46.4404,46.4573,58733.0
2018-10-01 14:00:00,54.94,55.09,54.9,55.09,64175.0,46.4489,46.5757,46.415,46.5757,64175.0
2018-10-01 14:30:00,55.08,55.26,54.97,55.24,137451.0,46.5672,46.7194,46.4742,46.7025,137451.0
2018-10-01 15:00:00,55.25,55.27,54.61,54.65,147542.0,46.7109,46.7279,46.1699,46.2037,147542.0
2018-10-01 15:30:00,54.66,54.82,54.48,54.79,305371.0,46.2121,46.3474,46.06,46.322,305371.0
2018-10-02 09:30:00,55.22,56.32,54.96,55.96,271566.0,46.6856,47.6156,46.4658,47.3112,271566.0
2018-10-02 10:00:00,55.95,56.41,55.81,56.2,140196.0,47.3028,47.6917,47.1844,47.5141,140196.0
2018-10-02 10:30:00,56.21,56.25,55.88,56.08,172433.0,47.5226,47.5564,47.2436,47.4127,172433.0
2018-10-02 11:00:00,56.1,56.37,55.88,55.9,224851.0,47.4296,47.6578,47.2436,47.2605,224851.0
2018-10-02 11:30:00,55.92,56.04,55.91,55.93,88252.0,47.2774,47.3789,47.2689,47.2859,88252.0
2018-10-02 12:00:00,55.92,56.05,55.78,55.95,164636.0,47.2774,47.3873,47.159,47.3028,164636.0
2018-10-02 12:30:00,55.95,56.09,55.63,55.72,354567.0,47.3028,47.4211,47.0322,47.1083,354567.0
2018-10-02 13:00:00,55.73,55.83,55.56,55.67,86881.0,47.1168,47.2013,46.973,47.066,86881.0
2018-10-02 13:30:00,55.68,55.79,55.6,55.75,87020.0,47.0745,47.1675,47.0069,47.1337,87020.0
2018-10-02 14:00:00,55.77,55.94,55.75,55.9,96583.0,47.1506,47.2943,47.1337,47.2605,96583.0
2018-10-02 14:30:00,55.9,55.94,55.83,55.92,108285.0,47.2605,47.2943,47.2013,47.2774,108285.0
2018-10-02 15:00:00,55.92,56.01,55.79,55.86,164482.0,47.2774,47.3535,47.1675,47.2267,164482.0
2018-10-02 15:30:00,55.86,55.94,55.79,55.79,443368.0,47.2267,47.2943,47.1675,47.1675,443368.0
2018-10-03 09:30:00,55.77,55.82,54.82,55.3,222922.0,47.1506,47.1929,46.3474,46.7532,222922.0
2018-10-03 10:00:00,55.3,55.32,54.96,55.0,102365.0,46.7532,46.7701,46.4658,46.4996,102365.0
2018-10-03 10:30:00,55.0,55.28,54.75,55.2,126925.0,46.4996,46.7363,46.2882,46.6687,126925.0
2018-10-03 11:00:00,55.19,55.48,55.15,55.37,133245.0,46.6602,46.9054,46.6264,46.8124,133245.0
2018-10-03 11:30:00,55.39,55.47,55.21,55.23,154801.0,46.8293,46.8969,46.6771,46.694,154801.0
2018-10-03 12:00:00,55.25,55.5,55.17,55.46,129188.0,46.7109,46.9223,46.6433,46.8885,129188.0
2018-10-03 12:30:00,55.48,55.56,55.41,55.51,97899.0,46.9054,46.973,46.8462,46.9308,97899.0
2018-10-03 13:00:00,55.51,55.75,55.39,55.45,307775.0,46.9308,47.1337,46.8293,46.88,307775.0
2018-10-03 13:30:00,55.46,55.51,55.33,55.45,158026.0,46.8885,46.9308,46.7786,46.88,158026.0
2018-10-03 14:00:00,55.45,55.5,55.34,55.38,135163.0,46.88,46.9223,46.787,46.8209,135163.0
2018-10-03 14:30:00,55.38,55.41,55.18,55.38,147392.0,46.8209,46.8462,46.6518,46.8209,147392.0
2018-10-03 15:00:00,55.39,55.58,55.35,55.4,168933.0,46.8293,46.9899,46.7955,46.8378,168933.0
2018-10-03 15:30:00,55.39,55.42,55.26,55.3,377903.0,46.8293,46.8547,46.7194,46.7532,377903.0
2018-10-04 09:30:00,55.53,56.22,55.07,55.83,204605.0,46.9477,47.531,46.5588,47.2013,204605.0
2018-10-04 10:00:00,55.68,56.04,55.67,55.8,211163.0,47.0745,47.3789,47.066,47.1759,211163.0
2018-10-04 10:30:00,55.78,56.22,55.69,56.21,189028.0,47.159,47.531,47.0829,47.5226,189028.0
2018-10-04 11:00:00,56.2,56.51,56.04,56.17,136006.0,47.5141,47.7762,47.3789,47.4888,136006.0
2018-10-04 11:30:00,56.17,56.32,56.06,56.1,97743.0,47.4888,47.6156,47.3958,47.4296,97743.0
2018-10-04 12:00:00,56.11,56.11,55.79,55.87,82208.0,47.438,47.438,47.1675,47.2351,82208.0
2018-10-04 12:30:00,55.87,55.93,55.77,55.78,87096.0,47.2351,47.2859,47.1506,47.159,87096.0
2018-10-04 13:00:00,55.77,55.82,55.7,55.76,70855.0,47.1506,47.1929,47.0914,47.1421,70855.0
2018-10-04 13:30:00,55.77,55.93,55.67,55.9,51491.0,47.1506,47.2859,47.066,47.2605,51491.0
2018-10-04 14:00:00,55.91,55.92,55.73,55.78,84943.0,47.2689,47.2774,47.1168,47.159,84943.0
2018-10-04 14:30:00,55.78,56.08,55.77,56.07,147702.0,47.159,47.4127,47.1506,47.4042,147702.0
2018-10-04 15:00:00,56.06,56.12,55.92,55.94,107129.0,47.3958,47.4465,47.2774,47.2943,107129.0
2018-10-04 15:30:00,55.93,56.1,55.85,56.06,492918.0,47.2859,47.4296,47.2182,47.3958,492918.0
2018-10-05 09:30:00,56.1,56.18,55.16,55.18,131004.0,47.4296,47.4972,46.6349,46.6518,131004.0
2018-10-05 10:00:00,55.2,55.61,55.16,55.55,97023.0,46.6687,47.0153,46.6349,46.9646,97023.0
2018-10-05 10:30:00,55.53,55.66,55.28,55.31,140393.0,46.9477,47.0576,46.7363,46.7617,140393.0
2018-10-05 11:00:00,55.29,55.33,54.93,54.97,87084.0,46.7448,46.7786,46.4404,46.4742,87084.0
2018-10-05 11:30:00,54.97,55.1,54.57,54.57,113092.0,46.4742,46.5841,46.136,46.136,113092.0
2018-10-05 12:00:00,54.56,54.88,54.52,54.53,86759.0,46.1276,46.3981,46.0938,46.1022,86759.0
2018-10-05 12:30:00,54.52,54.62,54.38,54.52,84170.0,46.0938,46.1783,45.9754,46.0938,84170.0
2018-10-05 13:00:00,54.54,54.59,54.39,54.45,132327.0,46.1107,46.153,45.9839,46.0346,132327.0
2018-10-05 13:30:00,54.45,54.64,54.33,54.6,160397.0,46.0346,46.1952,45.9331,46.1614,160397.0
2018-10-05 14:00:00,54.62,54.88,54.6,54.83,97991.0,46.1783,46.3981,46.1614,46.3559,97991.0
2018-10-05 14:30:00,54.82,54.86,54.69,54.85,85261.0,46.3474,46.3812,46.2375,46.3728,85261.0
2018-10-05 15:00:00,54.86,55.09,54.83,55.03,95467.0,46.3812,46.5757,46.3559,46.5249,95467.0
2018-10-05 15:30:00,55.02,55.14,54.94,55.02,275356.0,46.5165,46.6179,46.4489,46.5165,275356.0
2018-10-08 09:30:00,55.05,55.36,54.5,55.31,114373.0,46.5419,46.8039,46.0769,46.7617,114373.0
2018-10-08 10:00:00,55.36,55.5,55.27,55.5,77231.0,46.8039,46.9223,46.7279,46.9223,77231.0
2018-10-08 10:30:00,55.47,55.69,55.32,55.58,70704.0,46.8969,47.0829,46.7701,46.9899,70704.0
2018-10-08 11:00:00,55.62,55.65,55.34,55.34,82203.0,47.0238,47.0491,46.787,46.787,82203.0
2018-10-08 11:30:00,55.34,55.37,55.02,55.29,53327.0,46.787,46.8124,46.5165,46.7448,53327.0
2018-10-08 12:00:00,55.28,55.55,55.26,55.55,50000.0,46.7363,46.9646,46.7194,46.9646,50000.0
2018-10-08 12:30:00,55.55,55.65,55.42,55.42,67437.0,46.9646,47.0491,46.8547,46.8547,67437.0
2018-10-08 13:00:00,55.39,55.52,55.28,55.38,78964.0,46.8293,46.9392,46.7363,46.8209,78964.0
2018-10-08 13:30:00,55.38,55.45,55.21,55.21,88793.0,46.8209,46.88,46.6771,46.6771,88793.0
2018-10-08 14:00:00,55.22,55.59,55.22,55.58,109368.0,46.6856,46.9984,46.6856,46.9899,109368.0
2018-10-08 14:30:00,55.56,55.68,55.48,55.64,91648.0,46.973,47.0745,46.9054,47.0407,91648.0
2018-10-08 15:00:00,55.63,55.66,55.4,55.44,72722.0,47.0322,47.0576,46.8378,46.8716,72722.0
2018-10-08 15:30:00,55.45,55.59,55.32,55.33,321379.0,46.88,46.9984,46.7701,46.7786,321379.0
2018-10-09 09:30:00,55.01,55.63,54.66,55.44,114768.0,46.508,47.0322,46.2121,46.8716,114768.0
2018-10-09 10:00:00,55.44,55.87,55.41,55.8,121969.0,46.8716,47.2351,46.8462,47.1759,121969.0
2018-10-09 10:30:00,55.8,55.92,55.34,55.35,81497.0,47.1759,47.2774,46.787,46.7955,81497.0
2018-10-09 11:00:00,55.37,55.47,55.07,55.07,75427.0,46.8124,46.8969,46.5588,46.5588,75427.0
2018-10-09 11:30:00,55.09,55.13,54.98,55.11,64483.0,46.5757,46.6095,46.4827,46.5926,64483.0
2018-10-09 12:00:00,55.11,55.17,54.98,55.03,32318.0,46.5926,46.6433,46.4827,46.5249,32318.0
2018-10-09 12:30:00,55.05,55.2,54.99,55.13,42255.0,46.5419,46.6687,46.4911,46.6095,42255.0
2018-10-09 13:00:00,55.15,55.22,54.99,55.07,58294.0,46.6264,46.6856,46.4911,46.5588,58294.0
2018-10-09 13:30:00,55.07,55.09,54.93,55.0,34681.0,46.5588,46.5757,46.4404,46.4996,34681.0
2018-10-09 14:00:00,55.01,55.17,54.97,55.1,52548.0,46.508,46.6433,46.4742,46.5841,52548.0
2018-10-09 14:30:00,55.11,55.11,54.69,54.9,107534.0,46.5926,46.5926,46.2375,46.415,107534.0
2018-10-09 15:00:00,54.91,55.01,54.76,54.8,82264.0,46.4235,46.508,46.2967,46.3305,82264.0
2018-10-09 15:30:00,54.8,54.91,54.67,54.8,440098.0,46.3305,46.4235,46.2206,46.3305,440098.0
2018-10-10 09:30:00,55.49,55.79,54.73,54.73,189523.0,46.9139,47.1675,46.2713,46.2713,189523.0
2018-10-10 10:00:00,54.73,55.16,54.7,54.96,135790.0,46.2713,46.6349,46.246,46.4658,135790.0
2018-10-10 10:30:00,54.91,55.11,54.88,55.09,75664.0,46.4235,46.5926,46.3981,46.5757,75664.0
2018-10-10 11:00:00,55.06,55.09,54.34,54.44,126533.0,46.5503,46.5757,45.9416,46.0261,126533.0
2018-10-10 11:30:00,54.44,54.45,54.09,54.17,209092.0,46.0261,46.0346,45.7302,45.7979,209092.0
2018-10-10 12:00:00,54.17,54.17,53.39,53.57,255394.0,45.7979,45.7979,45.1384,45.2906,255394.0
2018-10-10 12:30:00,53.58,53.6,52.23,52.26,450089.0,45.2991,45.316,44.1577,44.1831,450089.0
2018-10-10 13:00:00,52.26,52.62,51.85,52.4,534635.0,44.1831,44.4874,43.8364,44.3014,534635.0
2018-10-10 13:30:00,52.41,52.41,51.93,52.02,581823.0,44.3099,44.3099,43.9041,43.9802,581823.0
2018-10-10 14:00:00,52.01,52.02,51.36,51.52,388737.0,43.9717,43.9802,43.4222,43.5574,388737.0
2018-10-10 14:30:00,51.49,51.69,51.15,51.41,324479.0,43.5321,43.7012,43.2446,43.4644,324479.0
2018-10-10 15:00:00,51.41,51.41,50.66,50.85,666933.0,43.4644,43.4644,42.8303,42.991,666933.0
2018-10-10 15:30:00,50.86,51.12,50.31,50.36,1356296.0,42.9994,43.2193,42.5344,42.5767,1356296.0
2018-10-11 09:30:00,50.61,51.92,50.25,51.85,359495.0,42.7881,43.8956,42.4837,43.8364,359495.0
2018-10-11 10:00:00,51.8,51.94,50.8,51.46,289354.0,43.7942,43.9125,42.9487,43.5067,289354.0
2018-10-11 10:30:00,51.51,51.69,50.74,50.99,169337.0,43.549,43.7012,42.898,43.1093,169337.0
2018-10-11 11:00:00,50.99,51.73,50.61,51.68,275077.0,43.1093,43.735,42.7881,43.6927,275077.0
2018-10-11 11:30:00,51.67,52.4,51.52,52.2,303100.0,43.6842,44.3014,43.5574,44.1323,303100.0
2018-10-11 12:00:00,52.23,52.52,51.97,51.98,171798.0,44.1577,44.4029,43.9379,43.9463,171798.0
2018-10-11 12:30:00,51.97,52.07,51.86,52.02,156548.0,43.9379,44.0224,43.8449,43.9802,156548.0
2018-10-11 13:00:00,51.99,52.14,51.74,52.05,338405.0,43.9548,44.0816,43.7434,44.0055,338405.0
2018-10-11 13:30:00,52.05,52.12,51.75,52.01,120203.0,44.0055,44.0647,43.7519,43.9717,120203.0
2018-10-11 14:00:00,52.01,52.06,51.77,51.9,147352.0,43.9717,44.014,43.7688,43.8787,147352.0
2018-10-11 14:30:00,51.9,51.95,51.22,51.36,260505.0,43.8787,43.921,43.3038,43.4222,260505.0
2018-10-11 15:00:00,51.38,51.99,51.27,51.66,247525.0,43.4391,43.9548,43.3461,43.6758,247525.0
2018-10-11 15:30:00,51.65,51.65,51.0,51.13,630247.0,43.6673,43.6673,43.1178,43.2277,630247.0
2018-10-12 09:30:00,52.43,53.51,52.36,53.43,359270.0,44.3268,45.2399,44.2676,45.1722,359270.0
2018-10-12 10:00:00,53.41,53.63,52.95,52.99,214733.0,45.1553,45.3413,44.7664,44.8002,214733.0
2018-10-12 10:30:00,53.0,53.16,52.96,53.01,127138.0,44.8087,44.944,44.7749,44.8171,127138.0
2018-10-12 11:00:00,53.02,53.07,52.85,52.92,237265.0,44.8256,44.8679,44.6819,44.7411,237265.0
2018-10-12 11:30:00,52.92,53.04,52.79,52.97,182205.0,44.7411,44.8425,44.6311,44.7833,182205.0
2018-10-12 12:00:00,52.96,52.98,52.7,52.77,148786.0,44.7749,44.7918,44.5551,44.6142,148786.0
2018-10-12 12:30:00,52.77,52.81,52.34,52.68,125170.0,44.6142,44.6481,44.2507,44.5381,125170.0
2018-10-12 13:00:00,52.66,52.99,52.54,52.54,111035.0,44.5212,44.8002,44.4198,44.4198,111035.0
2018-10-12 13:30:00,52.54,52.55,52.27,52.42,62439.0,44.4198,44.4282,44.1915,44.3183,62439.0
2018-10-12 14:00:00,52.43,52.49,52.14,52.48,124972.0,44.3268,44.3775,44.0816,44.3691,124972.0
2018-10-12 14:30:00,52.48,52.48,52.07,52.34,79098.0,44.3691,44.3691,44.0224,44.2507,79098.0
2018-10-12 15:00:00,52.35,52.56,52.18,52.51,158367.0,44.2592,44.4367,44.1154,44.3944,158367.0
2018-10-12 15:30:00,52.51,52.6,52.38,52.42,389919.0,44.3944,44.4705,44.2845,44.3183,389919.0
2018-10-15 09:30:00,51.93,52.4,51.64,51.66,191549.0,43.9041,44.3014,43.6589,43.6758,191549.0
2018-10-15 10:00:00,51.63,51.83,51.16,51.65,133469.0,43.6504,43.8195,43.2531,43.6673,133469.0
2018-10-15 10:30:00,51.63,51.72,51.45,51.6,162131.0,43.6504,43.7265,43.4982,43.6251,162131.0
2018-10-15 11:00:00,51.64,51.88,51.56,51.67,120765.0,43.6589,43.8618,43.5912,43.6842,120765.0
2018-10-15 11:30:00,51.7,51.77,51.22,51.22,82506.0,43.7096,43.7688,43.3038,43.3038,82506.0
2018-10-15 12:00:00,51.21,51.23,50.96,51.01,215396.0,43.2953,43.3123,43.084,43.1263,215396.0
2018-10-15 12:30:00,51.01,51.28,50.96,51.19,118255.0,43.1263,43.3545,43.084,43.2784,118255.0
2018-10-15 13:00:00,51.18,51.29,51.03,51.12,87933.0,43.27,43.363,43.1432,43.2193,87933.0
2018-10-15 13:30:00,51.12,51.25,50.89,50.96,233769.0,43.2193,43.3292,43.0248,43.084,233769.0
2018-10-15 14:00:00,50.96,51.01,50.73,50.73,335577.0,43.084,43.1263,42.8895,42.8895,335577.0
2018-10-15 14:30:00,50.73,51.01,50.58,50.89,337127.0,42.8895,43.1263,42.7627,43.0248,337127.0
2018-10-15 15:00:00,50.89,51.02,50.66,50.84,465903.0,43.0248,43.1347,42.8303,42.9825,465903.0
2018-10-15 15:30:00,50.84,51.13,50.79,50.79,819893.0,42.9825,43.2277,42.9403,42.9403,819893.0
2018-10-16 09:30:00,51.05,51.33,50.6,51.01,159515.0,43.1601,43.3968,42.7796,43.1263,159515.0
2018-10-16 10:00:00,51.04,51.53,51.02,51.52,120268.0,43.1516,43.5659,43.1347,43.5574,120268.0
2018-10-16 10:30:00,51.48,51.89,51.29,51.83,114883.0,43.5236,43.8702,43.363,43.8195,114883.0
2018-10-16 11:00:00,51.84,52.06,51.76,52.03,111144.0,43.828,44.014,43.7603,43.9886,111144.0
2018-10-16 11:30:00,52.01,52.2,51.97,52.19,96367.0,43.9717,44.1323,43.9379,44.1239,96367.0
2018-10-16 12:00:00,52.21,52.32,52.09,52.18,86664.0,44.1408,44.2338,44.0393,44.1154,86664.0
2018-10-16 12:30:00,52.19,52.22,52.12,52.22,60220.0,44.1239,44.1492,44.0647,44.1492,60220.0
2018-10-16 13:00:00,52.23,52.28,52.08,52.1,57194.0,44.1577,44.2,44.0309,44.0478,57194.0
2018-10-16 13:30:00,52.1,52.18,51.97,52.01,61895.0,44.0478,44.1154,43.9379,43.9717,61895.0
2018-10-16 14:00:00,52.03,52.12,51.99,52.11,70697.0,43.9886,44.0647,43.9548,44.0562,70697.0
2018-10-16 14:30:00,52.11,52.18,52.08,52.1,75123.0,44.0562,44.1154,44.0309,44.0478,75123.0
2018-10-16 15:00:00,52.11,52.19,52.01,52.03,132922.0,44.0562,44.1239,43.9717,43.9886,132922.0
2018-10-16 15:30:00,52.04,52.35,52.0,52.3,288509.0,43.9971,44.2592,43.9632,44.2169,288509.0
2018-10-17 09:30:00,52.42,52.73,51.5,51.5,76247.0,44.3183,44.5804,43.5405,43.5405,76247.0
2018-10-17 10:00:00,51.48,51.72,51.35,51.46,135566.0,43.5236,43.7265,43.4137,43.5067,135566.0
2018-10-17 10:30:00,51.43,51.46,50.85,51.09,113902.0,43.4813,43.5067,42.991,43.1939,113902.0
2018-10-17 11:00:00,51.07,51.55,50.85,51.49,57855.0,43.177,43.5828,42.991,43.5321,57855.0
2018-10-17 11:30:00,51.49,51.5,50.93,51.5,216081.0,43.5321,43.5405,43.0586,43.5405,216081.0
2018-10-17 12:00:00,51.5,51.66,51.42,51.5,203156.0,43.5405,43.6758,43.4729,43.5405,203156.0
2018-10-17 12:30:00,51.49,51.91,51.45,51.79,83636.0,43.5321,43.8872,43.4982,43.7857,83636.0
2018-10-17 13:00:00,51.78,51.91,51.66,51.69,49178.0,43.7772,43.8872,43.6758,43.7012,49178.0
2018-10-17 13:30:00,51.7,51.9,51.66,51.83,56395.0,43.7096,43.8787,43.6758,43.8195,56395.0
2018-10-17 14:00:00,51.84,51.88,51.46,51.57,74825.0,43.828,43.8618,43.5067,43.5997,74825.0
2018-10-17 14:30:00,51.55,51.76,51.53,51.63,60781.0,43.5828,43.7603,43.5659,43.6504,60781.0
2018-10-17 15:00:00,51.62,51.62,51.28,51.48,273123.0,43.642,43.642,43.3545,43.5236,273123.0
2018-10-17 15:30:00,51.45,51.53,51.31,51.51,429413.0,43.4982,43.5659,43.3799,43.549,429413.0
2018-10-18 09:30:00,51.25,51.74,50.74,51.31,211901.0,43.3292,43.7434,42.898,43.3799,211901.0
2018-10-18 10:00:00,51.31,51.72,51.28,51.58,498320.0,43.3799,43.7265,43.3545,43.6082,498320.0
2018-10-18 10:30:00,51.61,51.9,51.61,51.85,93793.0,43.6335,43.8787,43.6335,43.8364,93793.0
2018-10-18 11:00:00,51.85,51.94,51.57,51.59,73377.0,43.8364,43.9125,43.5997,43.6166,73377.0
2018-10-18 11:30:00,51.58,51.69,50.84,51.1,129074.0,43.6082,43.7012,42.9825,43.2023,129074.0
2018-10-18 12:00:00,51.09,51.21,50.93,50.93,81574.0,43.1939,43.2953,43.0586,43.0586,81574.0
2018-10-18 12:30:00,50.92,51.06,50.85,51.0,78615.0,43.0502,43.1685,42.991,43.1178,78615.0
2018-10-18 13:00:00,50.99,51.04,50.81,50.82,48611.0,43.1093,43.1516,42.9572,42.9656,48611.0
2018-10-18 13:30:00,50.82,50.89,50.66,50.87,60329.0,42.9656,43.0248,42.8303,43.0079,60329.0
2018-10-18 14:00:00,50.85,51.04,50.83,50.95,85146.0,42.991,43.1516,42.9741,43.0755,85146.0
2018-10-18 14:30:00,50.95,51.23,50.9,50.93,152980.0,43.0755,43.3123,43.0333,43.0586,152980.0
2018-10-18 15:00:00,50.93,51.05,50.8,50.97,159403.0,43.0586,43.1601,42.9487,43.0924,159403.0
2018-10-18 15:30:00,50.96,51.01,50.77,50.82,562899.0,43.084,43.1263,42.9233,42.9656,562899.0
2018-10-19 09:30:00,51.02,51.7,50.87,51.44,204776.0,43.1347,43.7096,43.0079,43.4898,204776.0
2018-10-19 10:00:00,51.44,51.61,51.4,51.55,177154.0,43.4898,43.6335,43.456,43.5828,177154.0
2018-10-19 10:30:00,51.56,51.78,51.54,51.73,136251.0,43.5912,43.7772,43.5743,43.735,136251.0
2018-10-19 11:00:00,51.71,51.78,51.39,51.45,250785.0,43.7181,43.7772,43.4475,43.4982,250785.0
2018-10-19 11:30:00,51.44,51.47,51.2,51.41,97329.0,43.4898,43.5152,43.2869,43.4644,97329.0
2018-10-19 12:00:00,51.45,51.48,50.91,50.96,107177.0,43.4982,43.5236,43.0417,43.084,107177.0
2018-10-19 12:30:00,50.94,50.94,50.65,50.9,91232.0,43.0671,43.0671,42.8219,43.0333,91232.0
2018-10-19 13:00:00,50.9,50.99,50.77,50.85,112218.0,43.0333,43.1093,42.9233,42.991,112218.0
2018-10-19 13:30:00,50.82,51.03,50.81,50.93,88090.0,42.9656,43.1432,42.9572,43.0586,88090.0
2018-10-19 14:00:00,50.91,50.99,50.65,50.94,90151.0,43.0417,43.1093,42.8219,43.0671,90151.0
2018-10-19 14:30:00,50.95,51.06,50.86,50.95,104056.0,43.0755,43.1685,42.9994,43.0755,104056.0
2018-10-19 15:00:00,50.96,50.99,50.61,50.81,155188.0,43.084,43.1093,42.7881,42.9572,155188.0
2018-10-19 15:30:00,50.8,50.8,50.59,50.61,438673.0,42.9487,42.9487,42.7712,42.7881,438673.0
2018-10-22 09:30:00,50.84,50.99,49.52,49.68,342190.0,42.9825,43.1093,41.8665,42.0018,342190.0
2018-10-22 10:00:00,49.65,49.96,49.19,49.46,324244.0,41.9764,42.2385,41.5875,41.8158,324244.0
2018-10-22 10:30:00,49.46,49.68,49.3,49.41,237972.0,41.8158,42.0018,41.6805,41.7735,237972.0
2018-10-22 11:00:00,49.41,49.84,49.35,49.69,162218.0,41.7735,42.1371,41.7228,42.0103,162218.0
2018-10-22 11:30:00,49.7,49.74,48.53,48.58,319442.0,42.0187,42.0525,41.0295,41.0718,319442.0
2018-10-22 12:00:00,48.6,49.28,48.57,49.27,333322.0,41.0887,41.6636,41.0634,41.6552,333322.0
2018-10-22 12:30:00,49.25,49.39,49.17,49.23,156142.0,41.6383,41.7566,41.5706,41.6214,156142.0
2018-10-22 13:00:00,49.2,49.35,49.06,49.14,96869.0,41.596,41.7228,41.4776,41.5453,96869.0
2018-10-22 13:30:00,49.12,49.49,49.12,49.23,87528.0,41.5284,41.8412,41.5284,41.6214,87528.0
2018-10-22 14:00:00,49.24,49.41,49.17,49.25,93316.0,41.6298,41.7735,41.5706,41.6383,93316.0
2018-10-22 14:30:00,49.25,49.47,49.23,49.39,107622.0,41.6383,41.8243,41.6214,41.7566,107622.0
2018-10-22 15:00:00,49.41,49.5,49.1,49.14,205145.0,41.7735,41.8496,41.5114,41.5453,205145.0
2018-10-22 15:30:00,49.14,49.38,49.06,49.07,527467.0,41.5453,41.7482,41.4776,41.4861,527467.0
2018-10-23 09:30:00,47.89,48.13,46.77,46.91,778243.0,40.4885,40.6914,39.5416,39.6599,778243.0
2018-10-23 10:00:00,46.9,47.11,46.36,47.03,424910.0,39.6515,39.829,39.1949,39.7614,424910.0
2018-10-23 10:30:00,46.99,47.34,46.84,47.08,284958.0,39.7276,40.0235,39.6007,39.8036,284958.0
2018-10-23 11:00:00,47.07,47.57,47.01,47.5,187753.0,39.7952,40.2179,39.7445,40.1587,187753.0
2018-10-23 11:30:00,47.48,47.7,47.24,47.25,266652.0,40.1418,40.3278,39.9389,39.9474,266652.0
2018-10-23 12:00:00,47.25,47.56,47.2,47.49,153010.0,39.9474,40.2095,39.9051,40.1503,153010.0
2018-10-23 12:30:00,47.49,47.79,47.38,47.39,145918.0,40.1503,40.4039,40.0573,40.0657,145918.0
2018-10-23 13:00:00,47.39,48.07,47.34,47.84,113647.0,40.0657,40.6406,40.0235,40.4462,113647.0
2018-10-23 13:30:00,47.84,47.88,47.14,47.26,311555.0,40.4462,40.48,39.8544,39.9558,311555.0
2018-10-23 14:00:00,47.25,47.58,47.16,47.58,264169.0,39.9474,40.2264,39.8713,40.2264,264169.0
2018-10-23 14:30:00,47.59,47.76,47.5,47.53,210692.0,40.2348,40.3785,40.1587,40.1841,210692.0
2018-10-23 15:00:00,47.52,47.6,47.3,47.32,391563.0,40.1756,40.2433,39.9896,40.0066,391563.0
2018-10-23 15:30:00,47.33,47.36,47.06,47.18,683370.0,40.015,40.0404,39.7867,39.8882,683370.0
2018-10-24 09:30:00,47.19,47.39,46.65,46.84,344669.0,39.8966,40.0657,39.4401,39.6007,344669.0
2018-10-24 10:00:00,46.84,47.13,46.19,46.19,359683.0,39.6007,39.8459,39.0512,39.0512,359683.0
2018-10-24 10:30:00,46.2,46.21,45.47,45.78,525178.0,39.0597,39.0681,38.4425,38.7046,525178.0
2018-10-24 11:00:00,45.78,45.85,45.22,45.34,277481.0,38.7046,38.7637,38.2311,38.3326,277481.0
2018-10-24 11:30:00,45.37,45.9,45.32,45.73,218427.0,38.3579,38.806,38.3157,38.6623,218427.0
2018-10-24 12:00:00,45.71,45.8,45.58,45.71,170235.0,38.6454,38.7215,38.5355,38.6454,170235.0
2018-10-24 12:30:00,45.71,45.72,45.51,45.57,138038.0,38.6454,38.6538,38.4763,38.527,138038.0
2018-10-24 13:00:00,45.56,45.56,45.26,45.46,105799.0,38.5186,38.5186,38.2649,38.434,105799.0
2018-10-24 13:30:00,45.45,45.53,45.31,45.36,112915.0,38.4256,38.4932,38.3072,38.3495,112915.0
2018-10-24 14:00:00,45.34,45.39,45.07,45.27,190484.0,38.3326,38.3748,38.1043,38.2734,190484.0
2018-10-24 14:30:00,45.28,45.42,45.1,45.16,163203.0,38.2818,38.4002,38.1297,38.1804,163203.0
2018-10-24 15:00:00,45.16,45.16,44.3,44.3,445895.0,38.1804,38.1804,37.4533,37.4533,445895.0
2018-10-24 15:30:00,44.3,44.61,44.14,44.29,1111613.0,37.4533,37.7154,37.318,37.4448,1111613.0
2018-10-25 09:30:00,44.77,45.25,44.49,44.81,248400.0,37.8507,38.2565,37.6139,37.8845,248400.0
2018-10-25 10:00:00,44.8,45.23,44.52,44.6,214779.0,37.876,38.2396,37.6393,37.7069,214779.0
2018-10-25 10:30:00,44.6,45.15,44.59,44.69,229803.0,37.7069,38.1719,37.6985,37.783,229803.0
2018-10-25 11:00:00,44.68,45.14,44.42,45.13,223474.0,37.7746,38.1635,37.5548,38.155,223474.0
2018-10-25 11:30:00,45.15,45.3,44.94,45.02,114063.0,38.1719,38.2987,37.9944,38.062,114063.0
2018-10-25 12:00:00,45.0,45.15,44.72,44.83,90377.0,38.0451,38.1719,37.8084,37.9014,90377.0
2018-10-25 12:30:00,44.8,45.02,44.79,44.92,47572.0,37.876,38.062,37.8676,37.9775,47572.0
2018-10-25 13:00:00,44.94,45.01,44.69,44.92,65661.0,37.9944,38.0536,37.783,37.9775,65661.0
2018-10-25 13:30:00,44.91,45.05,44.88,45.02,47914.0,37.969,38.0874,37.9437,38.062,47914.0
2018-10-25 14:00:00,45.03,45.31,44.88,45.2,98654.0,38.0705,38.3072,37.9437,38.2142,98654.0
2018-10-25 14:30:00,45.2,45.33,45.15,45.3,173102.0,38.2142,38.3241,38.1719,38.2987,173102.0
2018-10-25 15:00:00,45.31,45.39,45.1,45.13,204542.0,38.3072,38.3748,38.1297,38.155,204542.0
2018-10-25 15:30:00,45.14,45.2,44.77,44.9,414293.0,38.1635,38.2142,37.8507,37.9606,414293.0
2018-10-26 09:30:00,44.19,44.58,43.31,44.53,456668.0,37.3603,37.69,36.6163,37.6478,456668.0
2018-10-26 10:00:00,44.53,44.57,43.87,44.24,359787.0,37.6478,37.6816,37.0898,37.4026,359787.0
2018-10-26 10:30:00,44.26,44.31,43.69,43.85,387592.0,37.4195,37.4618,36.9376,37.0729,387592.0
2018-10-26 11:00:00,43.85,44.45,43.63,44.39,251789.0,37.0729,37.5801,36.8869,37.5294,251789.0
2018-10-26 11:30:00,44.41,44.74,44.18,44.61,217807.0,37.5463,37.8253,37.3518,37.7154,217807.0
2018-10-26 12:00:00,44.63,44.9,44.54,44.9,199677.0,37.7323,37.9606,37.6562,37.9606,199677.0
2018-10-26 12:30:00,44.93,45.12,44.76,44.86,206589.0,37.9859,38.1466,37.8422,37.9268,206589.0
2018-10-26 13:00:00,44.89,45.36,44.89,45.23,449053.0,37.9521,38.3495,37.9521,38.2396,449053.0
2018-10-26 13:30:00,45.22,45.29,44.94,45.25,261001.0,38.2311,38.2903,37.9944,38.2565,261001.0
2018-10-26 14:00:00,45.23,45.28,44.98,45.13,139199.0,38.2396,38.2818,38.0282,38.155,139199.0
2018-10-26 14:30:00,45.13,45.24,44.65,44.7,207839.0,38.155,38.248,37.7492,37.7915,207839.0
2018-10-26 15:00:00,44.67,44.9,44.49,44.69,262809.0,37.7661,37.9606,37.6139,37.783,262809.0
2018-10-26 15:30:00,44.67,44.79,44.28,44.38,584447.0,37.7661,37.8676,37.4364,37.5209,584447.0
2018-10-29 09:30:00,45.17,45.34,44.75,45.2,359469.0,38.1888,38.3326,37.8338,38.2142,359469.0
2018-10-29 10:00:00,45.23,45.56,45.21,45.56,278767.0,38.2396,38.5186,38.2227,38.5186,278767.0
2018-10-29 10:30:00,45.57,45.82,45.46,45.73,375700.0,38.527,38.7384,38.434,38.6623,375700.0
2018-10-29 11:00:00,45.73,45.87,45.54,45.8,392835.0,38.6623,38.7807,38.5017,38.7215,392835.0
2018-10-29 11:30:00,45.8,45.98,45.6,45.6,225810.0,38.7215,38.8737,38.5524,38.5524,225810.0
2018-10-29 12:00:00,45.59,45.67,45.17,45.33,200424.0,38.5439,38.6116,38.1888,38.3241,200424.0
2018-10-29 12:30:00,45.31,45.59,45.26,45.37,233986.0,38.3072,38.5439,38.2649,38.3579,233986.0
2018-10-29 13:00:00,45.36,45.57,45.2,45.21,307989.0,38.3495,38.527,38.2142,38.2227,307989.0
2018-10-29 13:30:00,45.21,45.48,45.2,45.29,338352.0,38.2227,38.4509,38.2142,38.2903,338352.0
2018-10-29 14:00:00,45.29,45.35,45.08,45.18,204786.0,38.2903,38.341,38.1128,38.1973,204786.0
2018-10-29 14:30:00,45.18,45.35,44.89,45.05,266440.0,38.1973,38.341,37.9521,38.0874,266440.0
2018-10-29 15:00:00,45.05,45.07,44.69,44.79,618037.0,38.0874,38.1043,37.783,37.8676,618037.0
2018-10-29 15:30:00,44.78,44.9,44.34,44.83,1095017.0,37.8591,37.9606,37.4871,37.9014,1095017.0
2018-10-30 09:30:00,44.91,45.33,44.33,45.28,173882.0,37.969,38.3241,37.4787,38.2818,173882.0
2018-10-30 10:00:00,45.28,45.4,44.94,45.26,217827.0,38.2818,38.3833,37.9944,38.2649,217827.0
2018-10-30 10:30:00,45.3,45.43,44.67,44.76,552534.0,38.2987,38.4087,37.7661,37.8422,552534.0
2018-10-30 11:00:00,44.79,45.36,44.77,45.34,184101.0,37.8676,38.3495,37.8507,38.3326,184101.0
2018-10-30 11:30:00,45.35,45.78,45.29,45.48,185083.0,38.341,38.7046,38.2903,38.4509,185083.0
2018-10-30 12:00:00,45.5,45.79,45.5,45.71,136763.0,38.4678,38.713,38.4678,38.6454,136763.0
2018-10-30 12:30:00,45.74,45.87,45.57,45.67,159643.0,38.6707,38.7807,38.527,38.6116,159643.0
2018-10-30 13:00:00,45.67,45.75,45.48,45.51,169015.0,38.6116,38.6792,38.4509,38.4763,169015.0
2018-10-30 13:30:00,45.5,45.89,45.43,45.86,147455.0,38.4678,38.7976,38.4087,38.7722,147455.0
2018-10-30 14:00:00,45.88,45.93,45.58,45.73,194120.0,38.7891,38.8314,38.5355,38.6623,194120.0
2018-10-30 14:30:00,45.75,46.23,45.63,46.2,244382.0,38.6792,39.085,38.5777,39.0597,244382.0
2018-10-30 15:00:00,46.2,46.28,45.98,46.21,321778.0,39.0597,39.1273,38.8737,39.0681,321778.0
2018-10-30 15:30:00,46.22,46.56,46.2,46.25,987820.0,39.0766,39.364,39.0597,39.1019,987820.0
2018-10-31 09:30:00,48.49,49.08,47.6,48.34,898970.0,40.9957,41.4945,40.2433,40.8689,898970.0
2018-10-31 10:00:00,48.35,48.72,48.29,48.4,287687.0,40.8774,41.1902,40.8266,40.9196,287687.0
2018-10-31 10:30:00,48.44,48.59,48.18,48.25,298456.0,40.9535,41.0803,40.7336,40.7928,298456.0
2018-10-31 11:00:00,48.26,48.32,47.81,48.03,236571.0,40.8013,40.852,40.4208,40.6068,236571.0
2018-10-31 11:30:00,48.03,48.19,47.93,48.07,273513.0,40.6068,40.7421,40.5223,40.6406,273513.0
2018-10-31 12:00:00,48.07,48.16,47.88,48.03,202744.0,40.6406,40.7167,40.48,40.6068,202744.0
2018-10-31 12:30:00,48.04,48.29,48.01,48.09,205130.0,40.6153,40.8266,40.5899,40.6575,205130.0
2018-10-31 13:00:00,48.09,48.17,48.02,48.05,303963.0,40.6575,40.7252,40.5984,40.6237,303963.0
2018-10-31 13:30:00,48.05,48.5,48.02,48.46,240931.0,40.6237,41.0042,40.5984,40.9704,240931.0
2018-10-31 14:00:00,48.46,48.62,48.41,48.44,324564.0,40.9704,41.1056,40.9281,40.9535,324564.0
2018-10-31 14:30:00,48.45,48.49,48.21,48.24,236183.0,40.9619,40.9957,40.759,40.7844,236183.0
2018-10-31 15:00:00,48.22,48.3,48.07,48.25,566553.0,40.7675,40.8351,40.6406,40.7928,566553.0
2018-10-31 15:30:00,48.25,48.27,47.77,48.03,1205598.0,40.7928,40.8097,40.387,40.6068,1205598.0
2018-11-01 09:30:00,47.96,51.51,47.38,51.25,1350768.0,40.5476,43.549,40.0573,43.3292,1350768.0
2018-11-01 10:00:00,51.23,51.47,49.57,49.68,855444.0,43.3123,43.5152,41.9088,42.0018,855444.0
2018-11-01 10:30:00,49.65,50.0,49.17,49.4,790946.0,41.9764,42.2724,41.5706,41.7651,790946.0
2018-11-01 11:00:00,49.41,50.1,49.14,49.65,646995.0,41.7735,42.3569,41.5453,41.9764,646995.0
2018-11-01 11:30:00,49.61,50.01,49.38,49.77,281650.0,41.9426,42.2808,41.7482,42.0779,281650.0
2018-11-01 12:00:00,49.75,50.09,49.63,50.0,525594.0,42.061,42.3484,41.9595,42.2724,525594.0
2018-11-01 12:30:00,50.0,50.29,49.79,49.98,366876.0,42.2724,42.5175,42.0948,42.2554,366876.0
2018-11-01 13:00:00,49.98,50.25,49.85,50.15,266293.0,42.2554,42.4837,42.1455,42.3992,266293.0
2018-11-01 13:30:00,50.15,50.46,50.0,50.38,235709.0,42.3992,42.6613,42.2724,42.5936,235709.0
2018-11-01 14:00:00,50.38,51.01,50.33,50.92,235339.0,42.5936,43.1263,42.5513,43.0502,235339.0
2018-11-01 14:30:00,50.91,51.17,50.77,50.87,308947.0,43.0417,43.2615,42.9233,43.0079,308947.0
2018-11-01 15:00:00,50.88,51.0,50.5,50.85,662462.0,43.0163,43.1178,42.6951,42.991,662462.0
2018-11-01 15:30:00,50.85,51.09,50.57,51.02,1289177.0,42.991,43.1939,42.7543,43.1347,1289177.0
2018-11-02 09:30:00,51.8,52.17,51.0,51.64,448757.0,43.7942,44.107,43.1178,43.6589,448757.0
2018-11-02 10:00:00,51.6,51.92,51.2,51.64,344502.0,43.6251,43.8956,43.2869,43.6589,344502.0
2018-11-02 10:30:00,51.64,51.68,50.99,51.0,239642.0,43.6589,43.6927,43.1093,43.1178,239642.0
2018-11-02 11:00:00,51.01,51.03,50.06,50.26,310482.0,43.1263,43.1432,42.3231,42.4922,310482.0
2018-11-02 11:30:00,50.26,50.65,50.21,50.5,134162.0,42.4922,42.8219,42.4499,42.6951,134162.0
2018-11-02 12:00:00,50.52,50.6,50.26,50.53,81466.0,42.712,42.7796,42.4922,42.7204,81466.0
2018-11-02 12:30:00,50.54,50.55,49.88,50.11,177595.0,42.7289,42.7373,42.1709,42.3653,177595.0
2018-11-02 13:00:00,50.1,50.3,49.87,49.92,175365.0,42.3569,42.526,42.1624,42.2047,175365.0
2018-11-02 13:30:00,49.91,50.17,49.84,50.07,188629.0,42.1963,42.4161,42.1371,42.3315,188629.0
2018-11-02 14:00:00,50.08,50.19,49.6,50.09,177929.0,42.34,42.433,41.9342,42.3484,177929.0
2018-11-02 14:30:00,50.09,50.23,49.7,49.7,128068.0,42.3484,42.4668,42.0187,42.0187,128068.0
2018-11-02 15:00:00,49.74,49.98,49.56,49.69,188303.0,42.0525,42.2554,41.9004,42.0103,188303.0
2018-11-02 15:30:00,49.69,49.81,49.52,49.64,836340.0,42.0103,42.1117,41.8665,41.968,836340.0
2018-11-05 09:30:00,49.5,49.84,49.05,49.33,325377.0,41.8496,42.1371,41.4692,41.7059,325377.0
2018-11-05 10:00:00,49.3,49.38,48.69,48.77,273982.0,41.6805,41.7482,41.1648,41.2325,273982.0
2018-11-05 10:30:00,48.79,49.02,48.72,49.02,199963.0,41.2494,41.4438,41.1902,41.4438,199963.0
2018-11-05 11:00:00,49.0,49.18,48.8,48.8,135932.0,41.4269,41.5791,41.2578,41.2578,135932.0
2018-11-05 11:30:00,48.81,48.92,48.71,48.73,75699.0,41.2663,41.3593,41.1817,41.1986,75699.0
2018-11-05 12:00:00,48.75,48.92,48.67,48.81,137085.0,41.2155,41.3593,41.1479,41.2663,137085.0
2018-11-05 12:30:00,48.82,49.0,48.78,48.98,54842.0,41.2747,41.4269,41.2409,41.41,54842.0
2018-11-05 13:00:00,49.0,49.23,48.95,49.15,127110.0,41.4269,41.6214,41.3846,41.5537,127110.0
2018-11-05 13:30:00,49.15,49.37,49.13,49.3,135314.0,41.5537,41.7397,41.5368,41.6805,135314.0
2018-11-05 14:00:00,49.31,49.43,49.18,49.4,131336.0,41.689,41.7904,41.5791,41.7651,131336.0
2018-11-05 14:30:00,49.4,49.52,49.27,49.43,93933.0,41.7651,41.8665,41.6552,41.7904,93933.0
2018-11-05 15:00:00,49.44,49.49,49.2,49.37,183824.0,41.7989,41.8412,41.596,41.7397,183824.0
2018-11-05 15:30:00,49.37,49.53,49.25,49.48,467350.0,41.7397,41.875,41.6383,41.8327,467350.0
2018-11-06 09:30:00,50.01,51.2,50.01,50.75,260870.0,42.2808,43.2869,42.2808,42.9064,260870.0
2018-11-06 10:00:00,50.76,50.97,50.55,50.92,135504.0,42.9149,43.0924,42.7373,43.0502,135504.0
2018-11-06 10:30:00,50.92,51.2,50.86,50.98,126348.0,43.0502,43.2869,42.9994,43.1009,126348.0
2018-11-06 11:00:00,51.02,51.03,50.72,50.84,129917.0,43.1347,43.1432,42.8811,42.9825,129917.0
2018-11-06 11:30:00,50.84,50.89,50.4,50.61,132722.0,42.9825,43.0248,42.6105,42.7881,132722.0
2018-11-06 12:00:00,50.6,50.81,50.5,50.7,102419.0,42.7796,42.9572,42.6951,42.8642,102419.0
2018-11-06 12:30:00,50.7,50.82,50.66,50.75,69991.0,42.8642,42.9656,42.8303,42.9064,69991.0
2018-11-06 13:00:00,50.74,51.09,50.73,51.03,113996.0,42.898,43.1939,42.8895,43.1432,113996.0
2018-11-06 13:30:00,51.03,51.24,51.0,51.14,77674.0,43.1432,43.3207,43.1178,43.2362,77674.0
2018-11-06 14:00:00,51.14,51.17,50.97,51.03,109307.0,43.2362,43.2615,43.0924,43.1432,109307.0
2018-11-06 14:30:00,51.0,51.33,50.98,51.26,112669.0,43.1178,43.3968,43.1009,43.3376,112669.0
2018-11-06 15:00:00,51.26,51.52,51.2,51.51,205591.0,43.3376,43.5574,43.2869,43.549,205591.0
2018-11-06 15:30:00,51.51,51.67,51.35,51.64,529545.0,43.549,43.6842,43.4137,43.6589,529545.0
2018-11-07 09:30:00,51.88,52.36,51.39,52.05,220460.0,43.8618,44.2676,43.4475,44.0055,220460.0
2018-11-07 10:00:00,52.08,52.69,52.06,52.42,242253.0,44.0309,44.5466,44.014,44.3183,242253.0
2018-11-07 10:30:00,52.39,52.59,52.14,52.16,222391.0,44.293,44.4621,44.0816,44.0985,222391.0
2018-11-07 11:00:00,52.16,52.43,52.02,52.41,189235.0,44.0985,44.3268,43.9802,44.3099,189235.0
2018-11-07 11:30:00,52.41,53.13,52.41,53.05,239621.0,44.3099,44.9186,44.3099,44.851,239621.0
2018-11-07 12:00:00,53.06,53.33,52.98,53.01,158195.0,44.8594,45.0877,44.7918,44.8171,158195.0
2018-11-07 12:30:00,53.0,53.19,52.91,53.03,221998.0,44.8087,44.9693,44.7326,44.8341,221998.0
2018-11-07 13:00:00,53.04,53.15,52.74,52.94,161817.0,44.8425,44.9355,44.5889,44.758,161817.0
2018-11-07 13:30:00,52.95,53.11,52.84,52.98,173352.0,44.7664,44.9017,44.6734,44.7918,173352.0
2018-11-07 14:00:00,52.99,53.45,52.99,53.29,176956.0,44.8002,45.1891,44.8002,45.0539,176956.0
2018-11-07 14:30:00,53.28,53.5,53.27,53.34,125246.0,45.0454,45.2314,45.037,45.0961,125246.0
2018-11-07 15:00:00,53.35,53.84,53.31,53.83,229976.0,45.1046,45.5189,45.0708,45.5104,229976.0
2018-11-07 15:30:00,53.81,53.83,53.39,53.54,586962.0,45.4935,45.5104,45.1384,45.2652,586962.0
2018-11-08 09:30:00,53.43,54.08,53.3,53.51,226835.0,45.1722,45.7218,45.0623,45.2399,226835.0
2018-11-08 10:00:00,53.52,53.63,53.02,53.33,203967.0,45.2483,45.3413,44.8256,45.0877,203967.0
2018-11-08 10:30:00,53.33,53.56,53.04,53.34,186235.0,45.0877,45.2821,44.8425,45.0961,186235.0
2018-11-08 11:00:00,53.36,53.62,53.17,53.55,137544.0,45.1131,45.3329,44.9524,45.2737,137544.0
2018-11-08 11:30:00,53.55,53.85,53.41,53.82,147770.0,45.2737,45.5273,45.1553,45.502,147770.0
2018-11-08 12:00:00,53.82,53.99,53.6,53.75,109676.0,45.502,45.6457,45.316,45.4428,109676.0
2018-11-08 12:30:00,53.74,53.82,53.62,53.69,56153.0,45.4343,45.502,45.3329,45.392,56153.0
2018-11-08 13:00:00,53.71,53.82,53.61,53.63,80181.0,45.409,45.502,45.3244,45.3413,80181.0
2018-11-08 13:30:00,53.62,53.8,53.6,53.78,61766.0,45.3329,45.485,45.316,45.4681,61766.0
2018-11-08 14:00:00,53.76,53.85,53.68,53.71,81725.0,45.4512,45.5273,45.3836,45.409,81725.0
2018-11-08 14:30:00,53.71,54.0,53.64,53.98,130709.0,45.409,45.6541,45.3498,45.6372,130709.0
2018-11-08 15:00:00,53.98,54.0,53.76,53.76,166902.0,45.6372,45.6541,45.4512,45.4512,166902.0
2018-11-08 15:30:00,53.76,53.76,53.52,53.66,399463.0,45.4512,45.4512,45.2483,45.3667,399463.0
2018-11-09 09:30:00,53.11,53.11,51.47,51.78,395875.0,44.9017,44.9017,43.5152,43.7772,395875.0
2018-11-09 10:00:00,51.79,51.9,51.54,51.71,287889.0,43.7857,43.8787,43.5743,43.7181,287889.0
2018-11-09 10:30:00,51.72,51.86,51.55,51.76,363712.0,43.7265,43.8449,43.5828,43.7603,363712.0
2018-11-09 11:00:00,51.77,52.62,51.57,52.52,275061.0,43.7688,44.4874,43.5997,44.4029,275061.0
2018-11-09 11:30:00,52.49,52.57,51.93,52.18,163165.0,44.3775,44.4451,43.9041,44.1154,163165.0
2018-11-09 12:00:00,52.19,52.41,52.16,52.25,83688.0,44.1239,44.3099,44.0985,44.1746,83688.0
2018-11-09 12:30:00,52.27,52.63,52.22,52.53,155730.0,44.1915,44.4959,44.1492,44.4113,155730.0
2018-11-09 13:00:00,52.53,52.53,52.26,52.36,88956.0,44.4113,44.4113,44.1831,44.2676,88956.0
2018-11-09 13:30:00,52.36,52.36,52.01,52.03,75707.0,44.2676,44.2676,43.9717,43.9886,75707.0
2018-11-09 14:00:00,52.02,52.11,51.85,51.94,79630.0,43.9802,44.0562,43.8364,43.9125,79630.0
2018-11-09 14:30:00,51.93,52.19,51.93,52.15,115028.0,43.9041,44.1239,43.9041,44.0901,115028.0
2018-11-09 15:00:00,52.15,52.39,52.09,52.38,254941.0,44.0901,44.293,44.0393,44.2845,254941.0
2018-11-09 15:30:00,52.39,52.49,52.19,52.22,363111.0,44.293,44.3775,44.1239,44.1492,363111.0
2018-11-12 09:30:00,52.35,52.43,51.04,51.29,349764.0,44.2592,44.3268,43.1516,43.363,349764.0
2018-11-12 10:00:00,51.34,51.89,51.09,51.66,306089.0,43.4052,43.8702,43.1939,43.6758,306089.0
2018-11-12 10:30:00,51.64,51.71,51.28,51.34,210688.0,43.6589,43.7181,43.3545,43.4052,210688.0
2018-11-12 11:00:00,51.34,51.35,50.87,50.87,182082.0,43.4052,43.4137,43.0079,43.0079,182082.0
2018-11-12 11:30:00,50.88,51.15,50.71,51.14,175468.0,43.0163,43.2446,42.8726,43.2362,175468.0
2018-11-12 12:00:00,51.15,51.53,51.14,51.34,59255.0,43.2446,43.5659,43.2362,43.4052,59255.0
2018-11-12 12:30:00,51.33,51.41,51.2,51.25,48707.0,43.3968,43.4644,43.2869,43.3292,48707.0
2018-11-12 13:00:00,51.23,51.43,51.13,51.36,76067.0,43.3123,43.4813,43.2277,43.4222,76067.0
2018-11-12 13:30:00,51.35,51.85,51.32,51.73,105866.0,43.4137,43.8364,43.3883,43.735,105866.0
2018-11-12 14:00:00,51.71,51.9,51.67,51.76,44622.0,43.7181,43.8787,43.6842,43.7603,44622.0
2018-11-12 14:30:00,51.77,52.04,51.59,51.59,165208.0,43.7688,43.9971,43.6166,43.6166,165208.0
2018-11-12 15:00:00,51.6,51.75,51.53,51.56,205389.0,43.6251,43.7519,43.5659,43.5912,205389.0
2018-11-12 15:30:00,51.56,51.56,51.21,51.28,452769.0,43.5912,43.5912,43.2953,43.3545,452769.0
2018-11-13 09:30:00,51.2,51.65,50.61,51.0,114748.0,43.2869,43.6673,42.7881,43.1178,114748.0
2018-11-13 10:00:00,51.0,51.11,50.32,50.33,162261.0,43.1178,43.2108,42.5429,42.5513,162261.0
2018-11-13 10:30:00,50.34,50.73,50.17,50.68,417694.0,42.5598,42.8895,42.4161,42.8473,417694.0
2018-11-13 11:00:00,50.65,51.69,50.64,51.6,111073.0,42.8219,43.7012,42.8134,43.6251,111073.0
2018-11-13 11:30:00,51.58,51.6,51.14,51.35,80337.0,43.6082,43.6251,43.2362,43.4137,80337.0
2018-11-13 12:00:00,51.39,51.53,51.26,51.36,74544.0,43.4475,43.5659,43.3376,43.4222,74544.0
2018-11-13 12:30:00,51.36,51.42,51.18,51.24,61971.0,43.4222,43.4729,43.27,43.3207,61971.0
2018-11-13 13:00:00,51.24,51.36,50.87,50.97,100576.0,43.3207,43.4222,43.0079,43.0924,100576.0
2018-11-13 13:30:00,50.98,51.01,50.62,50.69,137079.0,43.1009,43.1263,42.7965,42.8557,137079.0
2018-11-13 14:00:00,50.67,50.68,50.14,50.16,147924.0,42.8388,42.8473,42.3907,42.4076,147924.0
2018-11-13 14:30:00,50.16,50.17,49.6,49.62,277647.0,42.4076,42.4161,41.9342,41.9511,277647.0
2018-11-13 15:00:00,49.63,49.96,49.55,49.85,305360.0,41.9595,42.2385,41.8919,42.1455,305360.0
2018-11-13 15:30:00,49.85,49.9,49.48,49.54,752267.0,42.1455,42.1878,41.8327,41.8834,752267.0
2018-11-14 09:30:00,47.71,48.53,44.61,45.33,1862572.0,40.605,41.3029,37.9667,38.5794,1862572.0
2018-11-14 10:00:00,45.33,45.56,44.94,45.55,894496.0,38.5794,38.7752,38.2475,38.7667,894496.0
2018-11-14 10:30:00,45.55,46.1,45.3,45.4,786690.0,38.7667,39.2348,38.5539,38.639,786690.0
2018-11-14 11:00:00,45.4,45.56,45.0,45.17,362341.0,38.639,38.7752,38.2986,38.4433,362341.0
2018-11-14 11:30:00,45.18,45.87,45.08,45.78,336392.0,38.4518,39.039,38.3667,38.9624,336392.0
2018-11-14 12:00:00,45.77,45.79,45.29,45.56,214093.0,38.9539,38.9709,38.5454,38.7752,214093.0
2018-11-14 12:30:00,45.54,45.6,45.28,45.43,161044.0,38.7582,38.8092,38.5369,38.6645,161044.0
2018-11-14 13:00:00,45.41,45.41,44.94,45.04,165410.0,38.6475,38.6475,38.2475,38.3326,165410.0
2018-11-14 13:30:00,45.05,45.12,44.69,44.9,162984.0,38.3411,38.4007,38.0347,38.2135,162984.0
2018-11-14 14:00:00,44.9,45.4,44.66,45.07,254841.0,38.2135,38.639,38.0092,38.3582,254841.0
2018-11-14 14:30:00,45.07,45.51,44.92,45.51,291379.0,38.3582,38.7326,38.2305,38.7326,291379.0
2018-11-14 15:00:00,45.51,45.64,45.17,45.2,555831.0,38.7326,38.8433,38.4433,38.4688,555831.0
2018-11-14 15:30:00,45.2,45.35,44.97,45.02,795965.0,38.4688,38.5965,38.273,38.3156,795965.0
2018-11-15 09:30:00,44.88,46.09,44.76,45.75,349302.0,38.1965,39.2263,38.0943,38.9369,349302.0
2018-11-15 10:00:00,45.76,46.35,45.68,46.03,447237.0,38.9454,39.4475,38.8773,39.1752,447237.0
2018-11-15 10:30:00,46.01,46.44,45.84,46.1,357052.0,39.1582,39.5241,39.0135,39.2348,357052.0
2018-11-15 11:00:00,46.1,46.61,45.92,46.45,261923.0,39.2348,39.6688,39.0816,39.5326,261923.0
2018-11-15 11:30:00,46.48,46.7,46.14,46.25,365584.0,39.5582,39.7454,39.2688,39.3624,365584.0
2018-11-15 12:00:00,46.26,46.3,45.94,46.15,249884.0,39.3709,39.405,39.0986,39.2773,249884.0
2018-11-15 12:30:00,46.15,46.16,45.73,45.84,174019.0,39.2773,39.2858,38.9199,39.0135,174019.0
2018-11-15 13:00:00,45.85,46.3,45.83,46.28,406270.0,39.022,39.405,39.005,39.388,406270.0
2018-11-15 13:30:00,46.28,46.35,45.96,46.2,276699.0,39.388,39.4475,39.1156,39.3199,276699.0
2018-11-15 14:00:00,46.2,46.52,46.15,46.44,207927.0,39.3199,39.5922,39.2773,39.5241,207927.0
2018-11-15 14:30:00,46.44,46.78,46.4,46.61,226572.0,39.5241,39.8135,39.4901,39.6688,226572.0
2018-11-15 15:00:00,46.61,46.62,46.18,46.51,269808.0,39.6688,39.6773,39.3029,39.5837,269808.0
2018-11-15 15:30:00,46.52,46.68,46.45,46.58,585393.0,39.5922,39.7284,39.5326,39.6433,585393.0
2018-11-16 09:30:00,46.43,47.22,46.18,47.2,318580.0,39.5156,40.188,39.3029,40.171,318580.0
2018-11-16 10:00:00,47.17,47.22,46.7,47.18,206231.0,40.1454,40.188,39.7454,40.1539,206231.0
2018-11-16 10:30:00,47.19,47.34,46.95,47.04,165818.0,40.1624,40.2901,39.9582,40.0348,165818.0
2018-11-16 11:00:00,47.04,47.11,46.83,47.04,131519.0,40.0348,40.0944,39.8561,40.0348,131519.0
2018-11-16 11:30:00,47.04,47.14,46.75,46.75,77843.0,40.0348,40.1199,39.788,39.788,77843.0
2018-11-16 12:00:00,46.78,47.1,46.7,46.88,130195.0,39.8135,40.0858,39.7454,39.8986,130195.0
2018-11-16 12:30:00,46.87,47.18,46.81,46.99,213791.0,39.8901,40.1539,39.839,39.9922,213791.0
2018-11-16 13:00:00,47.0,47.11,46.89,47.02,116652.0,40.0007,40.0944,39.9071,40.0178,116652.0
2018-11-16 13:30:00,47.01,47.14,46.92,47.01,106493.0,40.0093,40.1199,39.9327,40.0093,106493.0
2018-11-16 14:00:00,47.02,47.21,46.93,47.13,158629.0,40.0178,40.1795,39.9412,40.1114,158629.0
2018-11-16 14:30:00,47.13,47.24,47.08,47.22,191762.0,40.1114,40.205,40.0688,40.188,191762.0
2018-11-16 15:00:00,47.22,47.44,47.22,47.3,159947.0,40.188,40.3752,40.188,40.2561,159947.0
2018-11-16 15:30:00,47.3,47.33,47.01,47.1,436956.0,40.2561,40.2816,40.0093,40.0858,436956.0
2018-11-19 09:30:00,46.8,47.26,46.34,46.85,277378.0,39.8305,40.222,39.439,39.8731,277378.0
2018-11-19 10:00:00,46.89,46.89,46.18,46.22,156915.0,39.9071,39.9071,39.3029,39.3369,156915.0
2018-11-19 10:30:00,46.2,47.17,46.2,47.13,167638.0,39.3199,40.1454,39.3199,40.1114,167638.0
2018-11-19 11:00:00,47.13,47.2,46.53,46.72,108936.0,40.1114,40.171,39.6007,39.7624,108936.0
2018-11-19 11:30:00,46.7,46.77,46.34,46.44,94877.0,39.7454,39.805,39.439,39.5241,94877.0
2018-11-19 12:00:00,46.4,46.48,45.73,45.88,238414.0,39.4901,39.5582,38.9199,39.0475,238414.0
2018-11-19 12:30:00,45.84,45.95,45.61,45.82,158460.0,39.0135,39.1071,38.8177,38.9965,158460.0
2018-11-19 13:00:00,45.81,45.85,45.39,45.49,137234.0,38.988,39.022,38.6305,38.7156,137234.0
2018-11-19 13:30:00,45.49,45.75,45.3,45.55,157404.0,38.7156,38.9369,38.5539,38.7667,157404.0
2018-11-19 14:00:00,45.57,45.67,45.35,45.65,133209.0,38.7837,38.8688,38.5965,38.8518,133209.0
2018-11-19 14:30:00,45.64,45.73,45.46,45.66,118819.0,38.8433,38.9199,38.6901,38.8603,118819.0
2018-11-19 15:00:00,45.67,45.83,45.55,45.6,148356.0,38.8688,39.005,38.7667,38.8092,148356.0
2018-11-19 15:30:00,45.61,45.64,45.28,45.49,550712.0,38.8177,38.8433,38.5369,38.7156,550712.0
2018-11-20 09:30:00,44.71,45.38,44.01,44.39,363571.0,38.0518,38.622,37.456,37.7794,363571.0
2018-11-20 10:00:00,44.34,44.76,43.86,44.72,276639.0,37.7369,38.0943,37.3283,38.0603,276639.0
2018-11-20 10:30:00,44.71,45.17,44.65,45.11,228520.0,38.0518,38.4433,38.0007,38.3922,228520.0
2018-11-20 11:00:00,45.09,45.17,44.2,44.2,201367.0,38.3752,38.4433,37.6177,37.6177,201367.0
2018-11-20 11:30:00,44.21,44.66,44.07,44.3,539047.0,37.6262,38.0092,37.5071,37.7028,539047.0
2018-11-20 12:00:00,44.29,44.49,44.1,44.27,250632.0,37.6943,37.8645,37.5326,37.6773,250632.0
2018-11-20 12:30:00,44.26,44.44,43.84,43.86,150059.0,37.6688,37.822,37.3113,37.3283,150059.0
2018-11-20 13:00:00,43.85,44.08,43.58,43.68,195488.0,37.3198,37.5156,37.09,37.1752,195488.0
2018-11-20 13:30:00,43.69,43.94,43.62,43.67,217557.0,37.1837,37.3964,37.1241,37.1666,217557.0
2018-11-20 14:00:00,43.67,43.68,43.44,43.54,195942.0,37.1666,37.1752,36.9709,37.056,195942.0
2018-11-20 14:30:00,43.55,43.79,43.38,43.41,195253.0,37.0645,37.2688,36.9198,36.9454,195253.0
2018-11-20 15:00:00,43.41,43.61,43.22,43.55,285240.0,36.9454,37.1156,36.7837,37.0645,285240.0
2018-11-20 15:30:00,43.56,43.69,43.44,43.54,644503.0,37.073,37.1837,36.9709,37.056,644503.0
2018-11-21 09:30:00,43.78,44.62,43.7,44.21,419929.0,37.2603,37.9752,37.1922,37.6262,419929.0
2018-11-21 10:00:00,44.21,44.42,43.89,44.01,467680.0,37.6262,37.805,37.3539,37.456,467680.0
2018-11-21 10:30:00,44.02,44.11,43.85,44.02,243786.0,37.4645,37.5411,37.3198,37.4645,243786.0
2018-11-21 11:00:00,44.01,44.23,43.96,44.11,526312.0,37.456,37.6432,37.4135,37.5411,526312.0
2018-11-21 11:30:00,44.11,44.19,43.84,44.07,472070.0,37.5411,37.6092,37.3113,37.5071,472070.0
2018-11-21 12:00:00,44.07,44.47,44.07,44.21,365010.0,37.5071,37.8475,37.5071,37.6262,365010.0
2018-11-21 12:30:00,44.21,44.27,44.13,44.24,223504.0,37.6262,37.6773,37.5581,37.6518,223504.0
2018-11-21 13:00:00,44.24,44.26,43.99,44.15,198503.0,37.6518,37.6688,37.439,37.5752,198503.0
2018-11-21 13:30:00,44.16,44.57,44.15,44.34,185612.0,37.5837,37.9326,37.5752,37.7369,185612.0
2018-11-21 14:00:00,44.34,44.35,43.85,43.86,270433.0,37.7369,37.7454,37.3198,37.3283,270433.0
2018-11-21 14:30:00,43.86,44.26,43.86,44.26,191078.0,37.3283,37.6688,37.3283,37.6688,191078.0
2018-11-21 15:00:00,44.26,44.56,44.26,44.5,216004.0,37.6688,37.9241,37.6688,37.873,216004.0
2018-11-21 15:30:00,44.49,44.5,44.17,44.19,504792.0,37.8645,37.873,37.5922,37.6092,504792.0
2018-11-23 09:30:00,43.75,43.91,43.31,43.54,436552.0,37.2347,37.3709,36.8603,37.056,436552.0
2018-11-23 10:00:00,43.53,43.75,43.16,43.17,240794.0,37.0475,37.2347,36.7326,36.7411,240794.0
2018-11-23 10:30:00,43.21,43.46,42.94,43.21,435854.0,36.7751,36.9879,36.5454,36.7751,435854.0
2018-11-23 11:00:00,43.23,43.48,43.09,43.41,472115.0,36.7922,37.0049,36.673,36.9454,472115.0
2018-11-23 11:30:00,43.4,43.6,43.19,43.45,200605.0,36.9369,37.1071,36.7581,36.9794,200605.0
2018-11-23 12:00:00,43.44,43.57,43.26,43.45,167041.0,36.9709,37.0815,36.8177,36.9794,167041.0
2018-11-23 12:30:00,43.45,43.53,43.16,43.21,229542.0,36.9794,37.0475,36.7326,36.7751,229542.0
2018-11-26 09:30:00,43.89,44.12,43.61,44.0,189120.0,37.3539,37.5496,37.1156,37.4475,189120.0
2018-11-26 10:00:00,43.95,44.24,43.89,44.17,126047.0,37.4049,37.6518,37.3539,37.5922,126047.0
2018-11-26 10:30:00,44.17,44.42,44.04,44.42,135596.0,37.5922,37.805,37.4815,37.805,135596.0
2018-11-26 11:00:00,44.41,44.41,43.93,44.0,212194.0,37.7964,37.7964,37.3879,37.4475,212194.0
2018-11-26 11:30:00,43.97,43.98,43.82,43.94,154559.0,37.422,37.4305,37.2943,37.3964,154559.0
2018-11-26 12:00:00,43.94,44.16,43.85,43.95,150564.0,37.3964,37.5837,37.3198,37.4049,150564.0
2018-11-26 12:30:00,43.97,44.1,43.8,44.09,68722.0,37.422,37.5326,37.2773,37.5241,68722.0
2018-11-26 13:00:00,44.09,44.24,43.97,44.22,81381.0,37.5241,37.6518,37.422,37.6347,81381.0
2018-11-26 13:30:00,44.24,44.24,43.9,43.96,150061.0,37.6518,37.6518,37.3624,37.4135,150061.0
2018-11-26 14:00:00,43.96,43.96,43.76,43.89,176656.0,37.4135,37.4135,37.2432,37.3539,176656.0
2018-11-26 14:30:00,43.89,44.01,43.81,43.93,104174.0,37.3539,37.456,37.2858,37.3879,104174.0
2018-11-26 15:00:00,43.93,44.02,43.87,43.95,131837.0,37.3879,37.4645,37.3369,37.4049,131837.0
2018-11-26 15:30:00,43.95,44.11,43.94,44.04,389805.0,37.4049,37.5411,37.3964,37.4815,389805.0
2018-11-27 09:30:00,43.79,44.03,43.03,43.41,338217.0,37.2688,37.473,36.622,36.9454,338217.0
2018-11-27 10:00:00,43.43,43.77,43.35,43.57,160826.0,36.9624,37.2518,36.8943,37.0815,160826.0
2018-11-27 10:30:00,43.6,43.6,43.21,43.33,157846.0,37.1071,37.1071,36.7751,36.8773,157846.0
2018-11-27 11:00:00,43.33,43.52,43.19,43.24,126750.0,36.8773,37.039,36.7581,36.8007,126750.0
2018-11-27 11:30:00,43.24,43.43,43.04,43.39,125908.0,36.8007,36.9624,36.6305,36.9283,125908.0
2018-11-27 12:00:00,43.39,43.4,43.18,43.19,98159.0,36.9283,36.9369,36.7496,36.7581,98159.0
2018-11-27 12:30:00,43.19,43.19,42.69,42.79,146106.0,36.7581,36.7581,36.3326,36.4177,146106.0
2018-11-27 13:00:00,42.83,43.02,42.72,42.88,133154.0,36.4517,36.6134,36.3581,36.4943,133154.0
2018-11-27 13:30:00,42.88,42.9,42.7,42.87,111453.0,36.4943,36.5113,36.3411,36.4858,111453.0
2018-11-27 14:00:00,42.87,43.13,42.81,43.11,112406.0,36.4858,36.7071,36.4347,36.69,112406.0
2018-11-27 14:30:00,43.13,43.21,43.04,43.08,137376.0,36.7071,36.7751,36.6305,36.6645,137376.0
2018-11-27 15:00:00,43.09,43.22,42.99,43.05,182047.0,36.673,36.7837,36.5879,36.639,182047.0
2018-11-27 15:30:00,43.05,43.23,43.02,43.19,499266.0,36.639,36.7922,36.6134,36.7581,499266.0
2018-11-28 09:30:00,43.33,43.58,42.58,42.62,191463.0,36.8773,37.09,36.239,36.273,191463.0
2018-11-28 10:00:00,42.62,42.85,42.56,42.59,136934.0,36.273,36.4688,36.2219,36.2475,136934.0
2018-11-28 10:30:00,42.59,42.68,42.4,42.67,117408.0,36.2475,36.3241,36.0858,36.3156,117408.0
2018-11-28 11:00:00,42.69,42.9,42.55,42.64,165184.0,36.3326,36.5113,36.2134,36.29,165184.0
2018-11-28 11:30:00,42.62,42.75,42.43,42.54,282614.0,36.273,36.3837,36.1113,36.2049,282614.0
2018-11-28 12:00:00,42.55,43.07,42.52,42.71,409088.0,36.2134,36.656,36.1879,36.3496,409088.0
2018-11-28 12:30:00,42.7,42.99,42.48,42.88,259876.0,36.3411,36.5879,36.1539,36.4943,259876.0
2018-11-28 13:00:00,42.88,43.32,42.79,43.13,313960.0,36.4943,36.8688,36.4177,36.7071,313960.0
2018-11-28 13:30:00,43.13,43.17,42.96,43.08,114120.0,36.7071,36.7411,36.5624,36.6645,114120.0
2018-11-28 14:00:00,43.09,43.18,42.81,42.82,152025.0,36.673,36.7496,36.4347,36.4432,152025.0
2018-11-28 14:30:00,42.83,42.85,42.51,42.55,226078.0,36.4517,36.4688,36.1794,36.2134,226078.0
2018-11-28 15:00:00,42.56,42.57,42.3,42.45,369724.0,36.2219,36.2305,36.0007,36.1283,369724.0
2018-11-28 15:30:00,42.44,42.64,42.41,42.57,745281.0,36.1198,36.29,36.0943,36.2305,745281.0
2018-11-29 09:30:00,42.5,42.91,42.13,42.67,954570.0,36.1709,36.5198,35.856,36.3156,954570.0
2018-11-29 10:00:00,42.68,43.2,42.58,43.11,498639.0,36.3241,36.7666,36.239,36.69,498639.0
2018-11-29 10:30:00,43.12,43.32,42.98,43.12,274571.0,36.6986,36.8688,36.5794,36.6986,274571.0
2018-11-29 11:00:00,43.14,43.7,43.07,43.7,255465.0,36.7156,37.1922,36.656,37.1922,255465.0
2018-11-29 11:30:00,43.7,43.98,43.61,43.83,280996.0,37.1922,37.4305,37.1156,37.3028,280996.0
2018-11-29 12:00:00,43.84,43.85,43.48,43.77,312450.0,37.3113,37.3198,37.0049,37.2518,312450.0
2018-11-29 12:30:00,43.78,43.81,43.55,43.62,111647.0,37.2603,37.2858,37.0645,37.1241,111647.0
2018-11-29 13:00:00,43.62,43.79,43.6,43.76,87309.0,37.1241,37.2688,37.1071,37.2432,87309.0
2018-11-29 13:30:00,43.76,43.78,43.62,43.65,74852.0,37.2432,37.2603,37.1241,37.1496,74852.0
2018-11-29 14:00:00,43.66,43.82,43.57,43.57,117483.0,37.1581,37.2943,37.0815,37.0815,117483.0
2018-11-29 14:30:00,43.58,43.73,43.48,43.7,189744.0,37.09,37.2177,37.0049,37.1922,189744.0
2018-11-29 15:00:00,43.7,43.71,43.43,43.62,204857.0,37.1922,37.2007,36.9624,37.1241,204857.0
2018-11-29 15:30:00,43.62,43.62,43.42,43.5,667010.0,37.1241,37.1241,36.9539,37.022,667010.0
2018-11-30 09:30:00,43.0,43.29,41.95,42.52,824207.0,36.5964,36.8432,35.7028,36.1879,824207.0
2018-11-30 10:00:00,42.55,42.85,42.35,42.62,260758.0,36.2134,36.4688,36.0432,36.273,260758.0
2018-11-30 10:30:00,42.63,42.91,42.56,42.84,167193.0,36.2815,36.5198,36.2219,36.4602,167193.0
2018-11-30 11:00:00,42.84,42.86,42.4,42.53,228763.0,36.4602,36.4773,36.0858,36.1964,228763.0
2018-11-30 11:30:00,42.52,42.9,42.48,42.62,153938.0,36.1879,36.5113,36.1539,36.273,153938.0
2018-11-30 12:00:00,42.63,42.64,42.39,42.41,121374.0,36.2815,36.29,36.0773,36.0943,121374.0
2018-11-30 12:30:00,42.41,42.42,42.21,42.24,129162.0,36.0943,36.1028,35.9241,35.9496,129162.0
2018-11-30 13:00:00,42.24,42.63,42.22,42.59,227931.0,35.9496,36.2815,35.9326,36.2475,227931.0
2018-11-30 13:30:00,42.6,42.64,42.4,42.41,170244.0,36.256,36.29,36.0858,36.0943,170244.0
2018-11-30 14:00:00,42.41,42.57,42.18,42.51,341798.0,36.0943,36.2305,35.8985,36.1794,341798.0
2018-11-30 14:30:00,42.5,42.61,42.07,42.09,373084.0,36.1709,36.2645,35.8049,35.8219,373084.0
2018-11-30 15:00:00,42.09,42.25,42.06,42.18,301979.0,35.8219,35.9581,35.7964,35.8985,301979.0
2018-11-30 15:30:00,42.18,42.33,42.15,42.19,633454.0,35.8985,36.0262,35.873,35.907,633454.0
2018-12-03 09:30:00,43.49,44.7,43.45,43.75,702963.0,37.0135,38.0433,36.9794,37.2347,702963.0
2018-12-03 10:00:00,43.77,44.04,43.45,43.69,375770.0,37.2518,37.4815,36.9794,37.1837,375770.0
2018-12-03 10:30:00,43.68,44.22,43.58,44.09,281241.0,37.1752,37.6347,37.09,37.5241,281241.0
2018-12-03 11:00:00,44.08,44.26,43.94,44.18,246068.0,37.5156,37.6688,37.3964,37.6007,246068.0
2018-12-03 11:30:00,44.17,44.26,43.93,44.21,308275.0,37.5922,37.6688,37.3879,37.6262,308275.0
2018-12-03 12:00:00,44.21,44.59,44.21,44.38,369530.0,37.6262,37.9496,37.6262,37.7709,369530.0
2018-12-03 12:30:00,44.38,44.45,44.18,44.39,444943.0,37.7709,37.8305,37.6007,37.7794,444943.0
2018-12-03 13:00:00,44.39,44.47,44.29,44.38,333691.0,37.7794,37.8475,37.6943,37.7709,333691.0
2018-12-03 13:30:00,44.38,44.44,44.29,44.34,229959.0,37.7709,37.822,37.6943,37.7369,229959.0
2018-12-03 14:00:00,44.33,44.36,43.91,44.01,312780.0,37.7284,37.7539,37.3709,37.456,312780.0
2018-12-03 14:30:00,44.01,44.13,43.94,43.99,284639.0,37.456,37.5581,37.3964,37.439,284639.0
2018-12-03 15:00:00,43.98,44.12,43.92,43.96,442631.0,37.4305,37.5496,37.3794,37.4135,442631.0
2018-12-03 15:30:00,43.97,44.07,43.85,43.86,804015.0,37.422,37.5071,37.3198,37.3283,804015.0
2018-12-04 09:30:00,43.58,43.93,43.57,43.78,214689.0,37.09,37.3879,37.0815,37.2603,214689.0
2018-12-04 10:00:00,43.78,43.87,43.5,43.58,132920.0,37.2603,37.3369,37.022,37.09,132920.0
2018-12-04 10:30:00,43.58,43.76,43.49,43.51,134725.0,37.09,37.2432,37.0135,37.0305,134725.0
2018-12-04 11:00:00,43.49,43.56,43.35,43.49,122730.0,37.0135,37.073,36.8943,37.0135,122730.0
2018-12-04 11:30:00,43.48,43.48,43.08,43.22,247600.0,37.0049,37.0049,36.6645,36.7837,247600.0
2018-12-04 12:00:00,43.2,43.21,42.52,42.59,135155.0,36.7666,36.7751,36.1879,36.2475,135155.0
2018-12-04 12:30:00,42.57,42.93,42.38,42.74,138596.0,36.2305,36.5368,36.0688,36.3751,138596.0
2018-12-04 13:00:00,42.73,42.73,42.29,42.38,93420.0,36.3666,36.3666,35.9922,36.0688,93420.0
2018-12-04 13:30:00,42.38,42.83,42.2,42.79,148033.0,36.0688,36.4517,35.9156,36.4177,148033.0
2018-12-04 14:00:00,42.78,42.97,42.64,42.82,224874.0,36.4092,36.5709,36.29,36.4432,224874.0
2018-12-04 14:30:00,42.82,43.31,42.82,43.1,310269.0,36.4432,36.8603,36.4432,36.6815,310269.0
2018-12-04 15:00:00,43.1,43.14,42.86,42.89,412349.0,36.6815,36.7156,36.4773,36.5028,412349.0
2018-12-04 15:30:00,42.88,42.99,42.51,42.56,704612.0,36.4943,36.5879,36.1794,36.2219,704612.0
2018-12-06 09:30:00,41.78,42.15,41.06,41.26,239493.0,35.5581,35.873,34.9453,35.1155,239493.0
2018-12-06 10:00:00,41.23,41.52,41.15,41.34,256767.0,35.09,35.3368,35.0219,35.1836,256767.0
2018-12-06 10:30:00,41.34,41.35,40.58,40.7,302767.0,35.1836,35.1921,34.5368,34.6389,302767.0
2018-12-06 11:00:00,40.71,40.79,40.02,40.1,311189.0,34.6474,34.7155,34.0602,34.1283,311189.0
2018-12-06 11:30:00,40.11,40.53,39.99,40.53,428244.0,34.1368,34.4943,34.0347,34.4943,428244.0
2018-12-06 12:00:00,40.51,40.72,40.28,40.72,260406.0,34.4772,34.656,34.2815,34.656,260406.0
2018-12-06 12:30:00,40.7,41.13,40.68,41.07,160080.0,34.6389,35.0049,34.6219,34.9538,160080.0
2018-12-06 13:00:00,41.07,41.11,40.69,40.72,152923.0,34.9538,34.9879,34.6304,34.656,152923.0
2018-12-06 13:30:00,40.72,41.1,40.46,41.03,249883.0,34.656,34.9794,34.4347,34.9198,249883.0
2018-12-06 14:00:00,41.04,41.1,40.86,41.08,139969.0,34.9283,34.9794,34.7751,34.9623,139969.0
2018-12-06 14:30:00,41.09,41.25,40.89,41.24,144531.0,34.9709,35.107,34.8006,35.0985,144531.0
2018-12-06 15:00:00,41.25,41.34,41.04,41.33,266753.0,35.107,35.1836,34.9283,35.1751,266753.0
2018-12-06 15:30:00,41.32,41.58,41.3,41.56,605945.0,35.1666,35.3879,35.1496,35.3709,605945.0
2018-12-07 09:30:00,41.68,42.62,41.62,42.49,285884.0,35.473,36.273,35.4219,36.1624,285884.0
2018-12-07 10:00:00,42.53,42.53,41.73,41.9,248953.0,36.1964,36.1964,35.5156,35.6602,248953.0
2018-12-07 10:30:00,41.92,42.15,41.72,42.15,190346.0,35.6773,35.873,35.507,35.873,190346.0
2018-12-07 11:00:00,42.15,42.26,41.73,41.86,262422.0,35.873,35.9666,35.5156,35.6262,262422.0
2018-12-07 11:30:00,41.82,42.05,41.69,41.69,123235.0,35.5921,35.7879,35.4815,35.4815,123235.0
2018-12-07 12:00:00,41.68,41.78,41.41,41.66,155971.0,35.473,35.5581,35.2432,35.456,155971.0
2018-12-07 12:30:00,41.65,41.83,41.45,41.69,151200.0,35.4475,35.6007,35.2772,35.4815,151200.0
2018-12-07 13:00:00,41.66,41.82,41.39,41.62,115295.0,35.456,35.5921,35.2262,35.4219,115295.0
2018-12-07 13:30:00,41.62,41.65,41.38,41.4,94077.0,35.4219,35.4475,35.2177,35.2347,94077.0
2018-12-07 14:00:00,41.41,41.44,41.05,41.38,177057.0,35.2432,35.2687,34.9368,35.2177,177057.0
2018-12-07 14:30:00,41.39,41.44,41.01,41.06,209899.0,35.2262,35.2687,34.9028,34.9453,209899.0
2018-12-07 15:00:00,41.07,41.22,40.84,41.19,221087.0,34.9538,35.0815,34.7581,35.056,221087.0
2018-12-07 15:30:00,41.18,41.5,41.03,41.03,639367.0,35.0475,35.3198,34.9198,34.9198,639367.0
2018-12-10 09:30:00,40.83,41.61,40.72,41.12,243763.0,34.7496,35.4134,34.656,34.9964,243763.0
2018-12-10 10:00:00,41.06,41.46,40.81,41.02,148787.0,34.9453,35.2858,34.7326,34.9113,148787.0
2018-12-10 10:30:00,41.01,41.06,40.56,40.7,136888.0,34.9028,34.9453,34.5198,34.6389,136888.0
2018-12-10 11:00:00,40.72,40.73,40.28,40.47,110127.0,34.656,34.6645,34.2815,34.4432,110127.0
2018-12-10 11:30:00,40.48,40.95,40.43,40.67,108394.0,34.4517,34.8517,34.4091,34.6134,108394.0
2018-12-10 12:00:00,40.66,40.9,40.61,40.69,88269.0,34.6049,34.8092,34.5623,34.6304,88269.0
2018-12-10 12:30:00,40.67,41.34,40.67,41.17,56612.0,34.6134,35.1836,34.6134,35.0389,56612.0
2018-12-10 13:00:00,41.16,41.27,40.96,41.01,76486.0,35.0304,35.1241,34.8602,34.9028,76486.0
2018-12-10 13:30:00,41.0,41.29,41.0,41.22,50099.0,34.8943,35.1411,34.8943,35.0815,50099.0
2018-12-10 14:00:00,41.22,41.33,41.06,41.24,72039.0,35.0815,35.1751,34.9453,35.0985,72039.0
2018-12-10 14:30:00,41.24,41.49,41.24,41.26,69475.0,35.0985,35.3113,35.0985,35.1155,69475.0
2018-12-10 15:00:00,41.27,41.35,41.15,41.35,110682.0,35.1241,35.1921,35.0219,35.1921,110682.0
2018-12-10 15:30:00,41.36,41.56,41.33,41.34,369223.0,35.2007,35.3709,35.1751,35.1836,369223.0
2018-12-11 09:30:00,42.16,42.73,41.87,41.93,200373.0,35.8815,36.3666,35.6347,35.6858,200373.0
2018-12-11 10:00:00,41.87,42.21,41.79,42.21,101109.0,35.6347,35.9241,35.5666,35.9241,101109.0
2018-12-11 10:30:00,42.22,42.24,41.67,41.79,99129.0,35.9326,35.9496,35.4645,35.5666,99129.0
2018-12-11 11:00:00,41.78,41.81,41.36,41.52,95309.0,35.5581,35.5836,35.2007,35.3368,95309.0
2018-12-11 11:30:00,41.5,41.78,41.32,41.66,123862.0,35.3198,35.5581,35.1666,35.456,123862.0
2018-12-11 12:00:00,41.65,41.69,41.25,41.45,112208.0,35.4475,35.4815,35.107,35.2772,112208.0
2018-12-11 12:30:00,41.44,41.69,41.41,41.53,82994.0,35.2687,35.4815,35.2432,35.3453,82994.0
2018-12-11 13:00:00,41.54,41.66,41.41,41.47,72311.0,35.3538,35.456,35.2432,35.2943,72311.0
2018-12-11 13:30:00,41.45,41.49,41.19,41.24,88336.0,35.2772,35.3113,35.056,35.0985,88336.0
2018-12-11 14:00:00,41.23,41.69,41.17,41.66,103957.0,35.09,35.4815,35.0389,35.456,103957.0
2018-12-11 14:30:00,41.68,41.86,41.61,41.72,93911.0,35.473,35.6262,35.4134,35.507,93911.0
2018-12-11 15:00:00,41.74,41.9,41.56,41.71,125108.0,35.5241,35.6602,35.3709,35.4985,125108.0
2018-12-11 15:30:00,41.71,41.86,41.32,41.36,532367.0,35.4985,35.6262,35.1666,35.2007,532367.0
2018-12-12 09:30:00,42.15,42.65,42.02,42.52,482008.0,35.873,36.2985,35.7624,36.1879,482008.0
2018-12-12 10:00:00,42.53,42.74,41.95,42.1,377717.0,36.1964,36.3751,35.7028,35.8304,377717.0
2018-12-12 10:30:00,42.12,42.7,42.08,42.44,247646.0,35.8475,36.3411,35.8134,36.1198,247646.0
2018-12-12 11:00:00,42.47,42.6,42.38,42.47,168534.0,36.1453,36.256,36.0688,36.1453,168534.0
2018-12-12 11:30:00,42.48,42.66,42.31,42.58,141914.0,36.1539,36.3071,36.0092,36.239,141914.0
2018-12-12 12:00:00,42.59,42.73,42.46,42.64,185813.0,36.2475,36.3666,36.1368,36.29,185813.0
2018-12-12 12:30:00,42.65,42.71,42.31,42.54,180434.0,36.2985,36.3496,36.0092,36.2049,180434.0
2018-12-12 13:00:00,42.54,42.61,42.4,42.49,105568.0,36.2049,36.2645,36.0858,36.1624,105568.0
2018-12-12 13:30:00,42.49,42.49,42.23,42.35,171269.0,36.1624,36.1624,35.9411,36.0432,171269.0
2018-12-12 14:00:00,42.35,42.36,42.09,42.14,161509.0,36.0432,36.0517,35.8219,35.8645,161509.0
2018-12-12 14:30:00,42.14,42.29,42.04,42.27,153454.0,35.8645,35.9922,35.7794,35.9751,153454.0
2018-12-12 15:00:00,42.26,42.33,42.07,42.14,261100.0,35.9666,36.0262,35.8049,35.8645,261100.0
2018-12-12 15:30:00,42.13,42.3,41.93,41.95,470667.0,35.856,36.0007,35.6858,35.7028,470667.0
2018-12-13 09:30:00,42.18,42.83,42.04,42.16,246776.0,35.8985,36.4517,35.7794,35.8815,246776.0
2018-12-13 10:00:00,42.17,42.35,42.04,42.19,165384.0,35.89,36.0432,35.7794,35.907,165384.0
2018-12-13 10:30:00,42.24,42.33,42.02,42.21,169601.0,35.9496,36.0262,35.7624,35.9241,169601.0
2018-12-13 11:00:00,42.22,42.24,41.9,42.01,136842.0,35.9326,35.9496,35.6602,35.7539,136842.0
2018-12-13 11:30:00,42.01,42.28,41.97,42.14,224536.0,35.7539,35.9836,35.7198,35.8645,224536.0
2018-12-13 12:00:00,42.12,42.15,41.89,42.0,106944.0,35.8475,35.873,35.6517,35.7453,106944.0
2018-12-13 12:30:00,42.02,42.12,41.95,42.03,98258.0,35.7624,35.8475,35.7028,35.7709,98258.0
2018-12-13 13:00:00,42.03,42.05,41.78,41.92,107349.0,35.7709,35.7879,35.5581,35.6773,107349.0
2018-12-13 13:30:00,41.93,42.06,41.75,41.8,89606.0,35.6858,35.7964,35.5326,35.5751,89606.0
2018-12-13 14:00:00,41.81,41.86,41.66,41.84,113941.0,35.5836,35.6262,35.456,35.6092,113941.0
2018-12-13 14:30:00,41.85,41.93,41.71,41.81,141253.0,35.6177,35.6858,35.4985,35.5836,141253.0
2018-12-13 15:00:00,41.82,41.82,41.45,41.59,185241.0,35.5921,35.5921,35.2772,35.3964,185241.0
2018-12-13 15:30:00,41.59,41.78,41.53,41.63,411543.0,35.3964,35.5581,35.3453,35.4304,411543.0
2018-12-14 09:30:00,41.07,42.47,41.02,42.45,525692.0,34.9538,36.1453,34.9113,36.1283,525692.0
2018-12-14 10:00:00,42.42,42.49,42.06,42.16,770159.0,36.1028,36.1624,35.7964,35.8815,770159.0
2018-12-14 10:30:00,42.15,42.34,42.09,42.16,286306.0,35.873,36.0347,35.8219,35.8815,286306.0
2018-12-14 11:00:00,42.17,42.4,42.16,42.22,360069.0,35.89,36.0858,35.8815,35.9326,360069.0
2018-12-14 11:30:00,42.22,42.3,41.9,41.93,444045.0,35.9326,36.0007,35.6602,35.6858,444045.0
2018-12-14 12:00:00,41.94,42.2,41.76,42.16,412396.0,35.6943,35.9156,35.5411,35.8815,412396.0
2018-12-14 12:30:00,42.17,42.21,41.92,41.93,130044.0,35.89,35.9241,35.6773,35.6858,130044.0
2018-12-14 13:00:00,41.93,42.1,41.86,41.99,132168.0,35.6858,35.8304,35.6262,35.7368,132168.0
2018-12-14 13:30:00,41.97,41.98,41.75,41.79,144461.0,35.7198,35.7283,35.5326,35.5666,144461.0
2018-12-14 14:00:00,41.81,41.97,41.76,41.91,126124.0,35.5836,35.7198,35.5411,35.6687,126124.0
2018-12-14 14:30:00,41.92,41.92,41.64,41.81,137999.0,35.6773,35.6773,35.439,35.5836,137999.0
2018-12-14 15:00:00,41.82,42.19,41.81,42.04,220806.0,35.5921,35.907,35.5836,35.7794,220806.0
2018-12-14 15:30:00,42.04,42.08,41.87,42.08,517654.0,35.7794,35.8134,35.6347,35.8134,517654.0
2018-12-17 09:30:00,42.05,42.2,41.15,41.84,217801.0,35.7879,35.9156,35.0219,35.6092,217801.0
2018-12-17 10:00:00,41.83,42.29,41.68,42.19,182337.0,35.6007,35.9922,35.473,35.907,182337.0
2018-12-17 10:30:00,42.19,42.38,41.95,42.33,185987.0,35.907,36.0688,35.7028,36.0262,185987.0
2018-12-17 11:00:00,42.36,42.71,42.29,42.64,246120.0,36.0517,36.3496,35.9922,36.29,246120.0
2018-12-17 11:30:00,42.65,42.79,42.47,42.51,151526.0,36.2985,36.4177,36.1453,36.1794,151526.0
2018-12-17 12:00:00,42.52,42.57,42.36,42.41,75200.0,36.1879,36.2305,36.0517,36.0943,75200.0
2018-12-17 12:30:00,42.4,42.4,42.02,42.02,66502.0,36.0858,36.0858,35.7624,35.7624,66502.0
2018-12-17 13:00:00,42.0,42.11,41.89,41.97,76540.0,35.7453,35.839,35.6517,35.7198,76540.0
2018-12-17 13:30:00,41.94,42.04,41.77,41.78,110740.0,35.6943,35.7794,35.5496,35.5581,110740.0
2018-12-17 14:00:00,41.76,41.9,41.6,41.7,120331.0,35.5411,35.6602,35.4049,35.49,120331.0
2018-12-17 14:30:00,41.71,41.9,41.62,41.71,98562.0,35.4985,35.6602,35.4219,35.4985,98562.0
2018-12-17 15:00:00,41.71,41.82,41.5,41.58,173144.0,35.4985,35.5921,35.3198,35.3879,173144.0
2018-12-17 15:30:00,41.58,41.61,41.11,41.38,664192.0,35.3879,35.4134,34.9879,35.2177,664192.0
2018-12-18 09:30:00,41.78,42.26,41.5,42.14,140395.0,35.5581,35.9666,35.3198,35.8645,140395.0
2018-12-18 10:00:00,42.13,42.19,41.5,41.5,157799.0,35.856,35.907,35.3198,35.3198,157799.0
2018-12-18 10:30:00,41.5,41.68,41.31,41.52,141361.0,35.3198,35.473,35.1581,35.3368,141361.0
2018-12-18 11:00:00,41.53,41.61,41.29,41.43,90362.0,35.3453,35.4134,35.1411,35.2602,90362.0
2018-12-18 11:30:00,41.43,41.98,41.42,41.93,172884.0,35.2602,35.7283,35.2517,35.6858,172884.0
2018-12-18 12:00:00,41.93,42.33,41.93,42.23,125069.0,35.6858,36.0262,35.6858,35.9411,125069.0
2018-12-18 12:30:00,42.23,42.52,42.21,42.38,99092.0,35.9411,36.1879,35.9241,36.0688,99092.0
2018-12-18 13:00:00,42.4,42.57,42.22,42.24,97796.0,36.0858,36.2305,35.9326,35.9496,97796.0
2018-12-18 13:30:00,42.23,42.27,41.98,42.04,127438.0,35.9411,35.9751,35.7283,35.7794,127438.0
2018-12-18 14:00:00,42.04,42.17,42.01,42.05,123467.0,35.7794,35.89,35.7539,35.7879,123467.0
2018-12-18 14:30:00,42.06,42.09,41.55,41.56,191546.0,35.7964,35.8219,35.3624,35.3709,191546.0
2018-12-18 15:00:00,41.58,41.67,41.46,41.52,297451.0,35.3879,35.4645,35.2858,35.3368,297451.0
2018-12-18 15:30:00,41.52,41.94,41.51,41.77,622878.0,35.3368,35.6943,35.3283,35.5496,622878.0
2018-12-19 09:30:00,42.31,43.29,41.97,43.16,401146.0,36.0092,36.8432,35.7198,36.7326,401146.0
2018-12-19 10:00:00,43.11,43.49,43.07,43.23,279175.0,36.69,37.0135,36.656,36.7922,279175.0
2018-12-19 10:30:00,43.26,43.32,43.03,43.14,191645.0,36.8177,36.8688,36.622,36.7156,191645.0
2018-12-19 11:00:00,43.14,43.17,42.85,43.03,197602.0,36.7156,36.7411,36.4688,36.622,197602.0
2018-12-19 11:30:00,43.03,43.2,42.86,43.18,101643.0,36.622,36.7666,36.4773,36.7496,101643.0
2018-12-19 12:00:00,43.19,43.48,43.14,43.34,98944.0,36.7581,37.0049,36.7156,36.8858,98944.0
2018-12-19 12:30:00,43.34,43.53,43.26,43.27,105280.0,36.8858,37.0475,36.8177,36.8262,105280.0
2018-12-19 13:00:00,43.3,43.42,43.18,43.27,227195.0,36.8517,36.9539,36.7496,36.8262,227195.0
2018-12-19 13:30:00,43.27,43.43,43.01,43.43,141964.0,36.8262,36.9624,36.6049,36.9624,141964.0
2018-12-19 14:00:00,43.43,43.43,42.36,42.84,224062.0,36.9624,36.9624,36.0517,36.4602,224062.0
2018-12-19 14:30:00,42.84,42.97,42.06,42.27,199634.0,36.4602,36.5709,35.7964,35.9751,199634.0
2018-12-19 15:00:00,42.27,42.28,41.8,41.82,330484.0,35.9751,35.9836,35.5751,35.5921,330484.0
2018-12-19 15:30:00,41.83,42.15,41.71,41.91,670069.0,35.6007,35.873,35.4985,35.6687,670069.0
2018-12-20 09:30:00,41.63,41.87,40.92,41.17,238634.0,35.4304,35.6347,34.8262,35.0389,238634.0
2018-12-20 10:00:00,41.23,41.87,41.15,41.65,189498.0,35.09,35.6347,35.0219,35.4475,189498.0
2018-12-20 10:30:00,41.65,41.76,41.17,41.27,127617.0,35.4475,35.5411,35.0389,35.1241,127617.0
2018-12-20 11:00:00,41.25,41.34,40.68,40.74,180880.0,35.107,35.1836,34.6219,34.673,180880.0
2018-12-20 11:30:00,40.73,40.84,40.42,40.63,156711.0,34.6645,34.7581,34.4006,34.5794,156711.0
2018-12-20 12:00:00,40.65,40.98,40.55,40.98,113140.0,34.5964,34.8772,34.5113,34.8772,113140.0
2018-12-20 12:30:00,40.95,41.03,40.6,40.79,93729.0,34.8517,34.9198,34.5538,34.7155,93729.0
2018-12-20 13:00:00,40.77,40.79,40.53,40.66,100428.0,34.6985,34.7155,34.4943,34.6049,100428.0
2018-12-20 13:30:00,40.64,40.66,40.36,40.38,112611.0,34.5879,34.6049,34.3496,34.3666,112611.0
2018-12-20 14:00:00,40.37,40.62,40.14,40.6,144628.0,34.3581,34.5709,34.1623,34.5538,144628.0
2018-12-20 14:30:00,40.59,41.23,40.54,40.83,204968.0,34.5453,35.09,34.5028,34.7496,204968.0
2018-12-20 15:00:00,40.84,41.16,40.54,41.05,266242.0,34.7581,35.0304,34.5028,34.9368,266242.0
2018-12-20 15:30:00,41.06,41.14,40.6,40.82,420665.0,34.9453,35.0134,34.5538,34.7411,420665.0
2018-12-21 09:30:00,40.61,41.39,40.61,40.83,674551.0,34.5623,35.2262,34.5623,34.7496,674551.0
2018-12-21 10:00:00,40.81,41.63,40.74,41.27,176268.0,34.7326,35.4304,34.673,35.1241,176268.0
2018-12-21 10:30:00,41.27,41.34,40.78,40.82,340747.0,35.1241,35.1836,34.707,34.7411,340747.0
2018-12-21 11:00:00,40.82,41.03,40.55,41.02,174442.0,34.7411,34.9198,34.5113,34.9113,174442.0
2018-12-21 11:30:00,41.09,41.14,40.91,40.95,111703.0,34.9709,35.0134,34.8177,34.8517,111703.0
2018-12-21 12:00:00,40.91,40.95,40.59,40.64,176823.0,34.8177,34.8517,34.5453,34.5879,176823.0
2018-12-21 12:30:00,40.63,41.01,40.47,40.7,157464.0,34.5794,34.9028,34.4432,34.6389,157464.0
2018-12-21 13:00:00,40.68,41.21,40.65,41.09,179440.0,34.6219,35.073,34.5964,34.9709,179440.0
2018-12-21 13:30:00,41.09,41.39,41.08,41.21,127793.0,34.9709,35.2262,34.9623,35.073,127793.0
2018-12-21 14:00:00,41.19,41.41,41.1,41.3,137597.0,35.056,35.2432,34.9794,35.1496,137597.0
2018-12-21 14:30:00,41.29,41.54,41.23,41.47,185915.0,35.1411,35.3538,35.09,35.2943,185915.0
2018-12-21 15:00:00,41.49,41.59,41.13,41.16,252588.0,35.3113,35.3964,35.0049,35.0304,252588.0
2018-12-21 15:30:00,41.13,41.27,40.96,41.03,553508.0,35.0049,35.1241,34.8602,34.9198,553508.0
2018-12-24 09:30:00,40.59,40.77,40.15,40.32,221403.0,34.5453,34.6985,34.1708,34.3155,221403.0
2018-12-24 10:00:00,40.37,40.89,40.33,40.82,150502.0,34.3581,34.8006,34.324,34.7411,150502.0
2018-12-24 10:30:00,40.82,41.4,40.82,41.14,131375.0,34.7411,35.2347,34.7411,35.0134,131375.0
2018-12-24 11:00:00,41.14,41.35,40.89,40.92,115699.0,35.0134,35.1921,34.8006,34.8262,115699.0
2018-12-24 11:30:00,40.94,41.11,40.77,40.77,100537.0,34.8432,34.9879,34.6985,34.6985,100537.0
2018-12-24 12:00:00,40.78,40.97,40.69,40.83,91220.0,34.707,34.8687,34.6304,34.7496,91220.0
2018-12-24 12:30:00,40.85,40.93,40.09,40.14,164008.0,34.7666,34.8347,34.1198,34.1623,164008.0
2018-12-26 09:30:00,40.36,41.22,40.32,41.0,111113.0,34.3496,35.0815,34.3155,34.8943,111113.0
2018-12-26 10:00:00,40.97,41.12,40.4,40.6,104831.0,34.8687,34.9964,34.3836,34.5538,104831.0
2018-12-26 10:30:00,40.61,40.63,40.19,40.3,165785.0,34.5623,34.5794,34.2049,34.2985,165785.0
2018-12-26 11:00:00,40.33,41.04,40.32,40.98,68753.0,34.324,34.9283,34.3155,34.8772,68753.0
2018-12-26 11:30:00,40.99,41.32,40.92,41.32,65083.0,34.8858,35.1666,34.8262,35.1666,65083.0
2018-12-26 12:00:00,41.32,41.62,41.2,41.38,110796.0,35.1666,35.4219,35.0645,35.2177,110796.0
2018-12-26 12:30:00,41.4,41.63,41.36,41.51,44525.0,35.2347,35.4304,35.2007,35.3283,44525.0
2018-12-26 13:00:00,41.53,41.58,41.16,41.29,51274.0,35.3453,35.3879,35.0304,35.1411,51274.0
2018-12-26 13:30:00,41.28,41.7,41.25,41.68,53968.0,35.1326,35.49,35.107,35.473,53968.0
2018-12-26 14:00:00,41.68,41.68,41.37,41.49,84361.0,35.473,35.473,35.2092,35.3113,84361.0
2018-12-26 14:30:00,41.5,41.83,41.48,41.83,94000.0,35.3198,35.6007,35.3028,35.6007,94000.0
2018-12-26 15:00:00,41.81,42.06,41.74,42.05,122279.0,35.5836,35.7964,35.5241,35.7879,122279.0
2018-12-26 15:30:00,42.04,42.62,41.99,42.59,412264.0,35.7794,36.273,35.7368,36.2475,412264.0
2018-12-27 09:30:00,43.15,43.24,41.56,42.11,121304.0,36.7241,36.8007,35.3709,35.839,121304.0
2018-12-27 10:00:00,42.0,42.23,41.75,42.23,81622.0,35.7453,35.9411,35.5326,35.9411,81622.0
2018-12-27 10:30:00,42.17,42.44,41.97,41.99,164771.0,35.89,36.1198,35.7198,35.7368,164771.0
2018-12-27 11:00:00,41.98,42.45,41.87,42.43,81497.0,35.7283,36.1283,35.6347,36.1113,81497.0
2018-12-27 11:30:00,42.46,42.61,42.3,42.5,67255.0,36.1368,36.2645,36.0007,36.1709,67255.0
2018-12-27 12:00:00,42.52,42.58,42.14,42.22,65813.0,36.1879,36.239,35.8645,35.9326,65813.0
2018-12-27 12:30:00,42.19,42.35,42.13,42.34,79660.0,35.907,36.0432,35.856,36.0347,79660.0
2018-12-27 13:00:00,42.33,42.4,42.09,42.1,83521.0,36.0262,36.0858,35.8219,35.8304,83521.0
2018-12-27 13:30:00,42.1,42.19,41.8,41.93,66760.0,35.8304,35.907,35.5751,35.6858,66760.0
2018-12-27 14:00:00,41.92,42.0,41.75,41.9,113552.0,35.6773,35.7453,35.5326,35.6602,113552.0
2018-12-27 14:30:00,41.88,42.22,41.8,42.15,144505.0,35.6432,35.9326,35.5751,35.873,144505.0
2018-12-27 15:00:00,42.16,42.65,41.99,42.64,203255.0,35.8815,36.2985,35.7368,36.29,203255.0
2018-12-27 15:30:00,42.64,43.24,42.37,43.24,563126.0,36.29,36.8007,36.0602,36.8007,563126.0
2018-12-28 09:30:00,43.39,43.49,42.85,43.24,128491.0,36.9283,37.0135,36.4688,36.8007,128491.0
2018-12-28 10:00:00,43.23,43.24,42.33,42.4,134007.0,36.7922,36.8007,36.0262,36.0858,134007.0
2018-12-28 10:30:00,42.41,42.56,42.09,42.43,147230.0,36.0943,36.2219,35.8219,36.1113,147230.0
2018-12-28 11:00:00,42.45,42.58,42.24,42.46,71888.0,36.1283,36.239,35.9496,36.1368,71888.0
2018-12-28 11:30:00,42.46,42.75,42.41,42.55,74963.0,36.1368,36.3837,36.0943,36.2134,74963.0
2018-12-28 12:00:00,42.51,42.75,42.51,42.64,58155.0,36.1794,36.3837,36.1794,36.29,58155.0
2018-12-28 12:30:00,42.64,42.8,42.59,42.59,81259.0,36.29,36.4262,36.2475,36.2475,81259.0
2018-12-28 13:00:00,42.6,42.69,42.33,42.38,68240.0,36.256,36.3326,36.0262,36.0688,68240.0
2018-12-28 13:30:00,42.38,42.63,42.28,42.53,52055.0,36.0688,36.2815,35.9836,36.1964,52055.0
2018-12-28 14:00:00,42.5,42.89,42.5,42.72,77329.0,36.1709,36.5028,36.1709,36.3581,77329.0
2018-12-28 14:30:00,42.74,43.08,42.66,42.92,72732.0,36.3751,36.6645,36.3071,36.5283,72732.0
2018-12-28 15:00:00,42.95,43.02,42.15,42.3,126860.0,36.5539,36.6134,35.873,36.0007,126860.0
2018-12-28 15:30:00,42.28,42.5,42.14,42.36,307183.0,35.9836,36.1709,35.8645,36.0517,307183.0
2018-12-31 09:30:00,42.52,43.23,42.51,43.1,82537.0,36.1879,36.7922,36.1794,36.6815,82537.0
2018-12-31 10:00:00,43.13,43.34,43.07,43.29,167302.0,36.7071,36.8858,36.656,36.8432,167302.0
2018-12-31 10:30:00,43.29,43.35,42.96,43.07,156030.0,36.8432,36.8943,36.5624,36.656,156030.0
2018-12-31 11:00:00,43.08,43.44,42.98,43.41,102460.0,36.6645,36.9709,36.5794,36.9454,102460.0
2018-12-31 11:30:00,43.38,43.53,43.13,43.53,105161.0,36.9198,37.0475,36.7071,37.0475,105161.0
2018-12-31 12:00:00,43.54,43.69,43.46,43.69,68268.0,37.056,37.1837,36.9879,37.1837,68268.0
2018-12-31 12:30:00,43.69,43.8,43.45,43.49,74037.0,37.1837,37.2773,36.9794,37.0135,74037.0
2018-12-31 13:00:00,43.5,43.67,43.49,43.66,54894.0,37.022,37.1666,37.0135,37.1581,54894.0
2018-12-31 13:30:00,43.68,43.71,43.31,43.41,73786.0,37.1752,37.2007,36.8603,36.9454,73786.0
2018-12-31 14:00:00,43.41,43.48,43.18,43.24,83627.0,36.9454,37.0049,36.7496,36.8007,83627.0
2018-12-31 14:30:00,43.25,43.49,43.19,43.33,97845.0,36.8092,37.0135,36.7581,36.8773,97845.0
2018-12-31 15:00:00,43.33,43.52,43.25,43.49,114086.0,36.8773,37.039,36.8092,37.0135,114086.0
2018-12-31 15:30:00,43.48,43.62,43.18,43.5,367960.0,37.0049,37.1241,36.7496,37.022,367960.0
2019-01-02 09:30:00,42.71,42.95,42.18,42.42,116008.0,36.3496,36.5539,35.8985,36.1028,116008.0
2019-01-02 10:00:00,42.42,42.69,42.2,42.54,214594.0,36.1028,36.3326,35.9156,36.2049,214594.0
2019-01-02 10:30:00,42.5,42.76,42.32,42.68,194421.0,36.1709,36.3922,36.0177,36.3241,194421.0
2019-01-02 11:00:00,42.7,43.0,42.59,42.66,151511.0,36.3411,36.5964,36.2475,36.3071,151511.0
2019-01-02 11:30:00,42.68,42.74,42.46,42.47,94504.0,36.3241,36.3751,36.1368,36.1453,94504.0
2019-01-02 12:00:00,42.47,42.57,42.29,42.39,63377.0,36.1453,36.2305,35.9922,36.0773,63377.0
2019-01-02 12:30:00,42.42,42.62,42.36,42.51,67165.0,36.1028,36.273,36.0517,36.1794,67165.0
2019-01-02 13:00:00,42.47,42.65,42.45,42.52,86020.0,36.1453,36.2985,36.1283,36.1879,86020.0
2019-01-02 13:30:00,42.52,42.64,42.46,42.55,94571.0,36.1879,36.29,36.1368,36.2134,94571.0
2019-01-02 14:00:00,42.54,42.55,42.3,42.32,87540.0,36.2049,36.2134,36.0007,36.0177,87540.0
2019-01-02 14:30:00,42.33,42.43,42.22,42.22,86285.0,36.0262,36.1113,35.9326,35.9326,86285.0
2019-01-02 15:00:00,42.21,42.3,41.96,41.99,206057.0,35.9241,36.0007,35.7113,35.7368,206057.0
2019-01-02 15:30:00,41.98,42.09,41.81,42.01,598916.0,35.7283,35.8219,35.5836,35.7539,598916.0
2019-01-03 09:30:00,41.41,41.85,41.05,41.19,108436.0,35.2432,35.6177,34.9368,35.056,108436.0
2019-01-03 10:00:00,41.16,41.18,40.8,41.0,254109.0,35.0304,35.0475,34.724,34.8943,254109.0
2019-01-03 10:30:00,40.98,40.99,40.34,40.73,110762.0,34.8772,34.8858,34.3325,34.6645,110762.0
2019-01-03 11:00:00,40.75,41.06,40.69,40.75,154960.0,34.6815,34.9453,34.6304,34.6815,154960.0
2019-01-03 11:30:00,40.76,41.2,40.75,40.89,156557.0,34.69,35.0645,34.6815,34.8006,156557.0
2019-01-03 12:00:00,40.89,41.05,40.75,41.0,148171.0,34.8006,34.9368,34.6815,34.8943,148171.0
2019-01-03 12:30:00,41.01,41.1,40.87,40.95,86237.0,34.9028,34.9794,34.7836,34.8517,86237.0
2019-01-03 13:00:00,40.96,40.96,40.49,40.66,94074.0,34.8602,34.8602,34.4602,34.6049,94074.0
2019-01-03 13:30:00,40.65,40.75,40.46,40.52,99504.0,34.5964,34.6815,34.4347,34.4857,99504.0
2019-01-03 14:00:00,40.52,40.66,40.35,40.66,283521.0,34.4857,34.6049,34.3411,34.6049,283521.0
2019-01-03 14:30:00,40.65,40.81,40.43,40.54,134471.0,34.5964,34.7326,34.4091,34.5028,134471.0
2019-01-03 15:00:00,40.54,40.68,40.5,40.59,165041.0,34.5028,34.6219,34.4687,34.5453,165041.0
2019-01-03 15:30:00,40.59,40.68,40.46,40.53,453058.0,34.5453,34.6219,34.4347,34.4943,453058.0
2019-01-04 09:30:00,41.54,42.98,41.47,42.81,578235.0,35.3538,36.5794,35.2943,36.4347,578235.0
2019-01-04 10:00:00,42.86,43.22,42.67,43.22,354358.0,36.4773,36.7837,36.3156,36.7837,354358.0
2019-01-04 10:30:00,43.22,43.67,43.13,43.66,235377.0,36.7837,37.1666,36.7071,37.1581,235377.0
2019-01-04 11:00:00,43.64,43.99,43.49,43.52,145253.0,37.1411,37.439,37.0135,37.039,145253.0
2019-01-04 11:30:00,43.51,43.6,43.32,43.47,82014.0,37.0305,37.1071,36.8688,36.9964,82014.0
2019-01-04 12:00:00,43.46,43.67,43.3,43.66,71575.0,36.9879,37.1666,36.8517,37.1581,71575.0
2019-01-04 12:30:00,43.66,43.97,43.59,43.77,68595.0,37.1581,37.422,37.0986,37.2518,68595.0
2019-01-04 13:00:00,43.78,43.91,43.71,43.91,62435.0,37.2603,37.3709,37.2007,37.3709,62435.0
2019-01-04 13:30:00,43.92,44.07,43.78,43.88,80820.0,37.3794,37.5071,37.2603,37.3454,80820.0
2019-01-04 14:00:00,43.91,44.18,43.8,44.17,80122.0,37.3709,37.6007,37.2773,37.5922,80122.0
2019-01-04 14:30:00,44.17,44.3,44.02,44.05,123812.0,37.5922,37.7028,37.4645,37.4901,123812.0
2019-01-04 15:00:00,44.04,44.29,44.02,44.03,139583.0,37.4815,37.6943,37.4645,37.473,139583.0
2019-01-04 15:30:00,44.04,44.15,43.96,43.98,431567.0,37.4815,37.5752,37.4135,37.4305,431567.0
2019-01-07 09:30:00,44.0,44.39,43.6,44.24,121641.0,37.4475,37.7794,37.1071,37.6518,121641.0
2019-01-07 10:00:00,44.23,44.56,44.15,44.48,127984.0,37.6432,37.9241,37.5752,37.856,127984.0
2019-01-07 10:30:00,44.47,44.95,44.45,44.77,126861.0,37.8475,38.256,37.8305,38.1028,126861.0
2019-01-07 11:00:00,44.77,45.09,44.73,45.01,172048.0,38.1028,38.3752,38.0688,38.3071,172048.0
2019-01-07 11:30:00,45.03,45.16,44.9,45.15,89160.0,38.3241,38.4348,38.2135,38.4262,89160.0
2019-01-07 12:00:00,45.17,45.2,45.02,45.08,69727.0,38.4433,38.4688,38.3156,38.3667,69727.0
2019-01-07 12:30:00,45.07,45.2,45.0,45.13,74026.0,38.3582,38.4688,38.2986,38.4092,74026.0
2019-01-07 13:00:00,45.14,45.39,45.08,45.19,68732.0,38.4177,38.6305,38.3667,38.4603,68732.0
2019-01-07 13:30:00,45.18,45.31,44.88,44.96,65347.0,38.4518,38.5624,38.1965,38.2645,65347.0
2019-01-07 14:00:00,44.94,45.03,44.69,44.75,94802.0,38.2475,38.3241,38.0347,38.0858,94802.0
2019-01-07 14:30:00,44.74,44.74,44.22,44.26,184845.0,38.0773,38.0773,37.6347,37.6688,184845.0
2019-01-07 15:00:00,44.27,44.36,44.12,44.17,197688.0,37.6773,37.7539,37.5496,37.5922,197688.0
2019-01-07 15:30:00,44.18,44.3,43.98,44.11,444641.0,37.6007,37.7028,37.4305,37.5411,444641.0
2019-01-08 09:30:00,44.65,45.27,44.64,44.64,169067.0,38.0007,38.5284,37.9922,37.9922,169067.0
2019-01-08 10:00:00,44.69,44.98,44.55,44.84,129858.0,38.0347,38.2816,37.9156,38.1624,129858.0
2019-01-08 10:30:00,44.84,45.05,44.75,44.86,266383.0,38.1624,38.3411,38.0858,38.1794,266383.0
2019-01-08 11:00:00,44.87,45.27,44.74,44.84,129148.0,38.1879,38.5284,38.0773,38.1624,129148.0
2019-01-08 11:30:00,44.79,44.79,44.47,44.66,41886.0,38.1199,38.1199,37.8475,38.0092,41886.0
2019-01-08 12:00:00,44.72,45.01,44.62,44.93,191882.0,38.0603,38.3071,37.9752,38.239,191882.0
2019-01-08 12:30:00,44.95,45.01,44.6,44.76,204200.0,38.256,38.3071,37.9581,38.0943,204200.0
2019-01-08 13:00:00,44.76,45.01,44.71,45.01,69955.0,38.0943,38.3071,38.0518,38.3071,69955.0
2019-01-08 13:30:00,45.01,45.26,45.01,45.14,76757.0,38.3071,38.5199,38.3071,38.4177,76757.0
2019-01-08 14:00:00,45.15,45.3,45.09,45.3,105909.0,38.4262,38.5539,38.3752,38.5539,105909.0
2019-01-08 14:30:00,45.29,45.34,45.23,45.32,98858.0,38.5454,38.5879,38.4943,38.5709,98858.0
2019-01-08 15:00:00,45.32,45.4,45.24,45.4,169598.0,38.5709,38.639,38.5028,38.639,169598.0
2019-01-08 15:30:00,45.4,45.55,45.32,45.39,622264.0,38.639,38.7667,38.5709,38.6305,622264.0
2019-01-09 09:30:00,45.85,46.51,45.47,46.06,362173.0,39.022,39.5837,38.6986,39.2007,362173.0
2019-01-09 10:00:00,46.1,46.21,45.59,45.64,181817.0,39.2348,39.3284,38.8007,38.8433,181817.0
2019-01-09 10:30:00,45.61,45.61,44.86,45.01,219288.0,38.8177,38.8177,38.1794,38.3071,219288.0
2019-01-09 11:00:00,45.0,45.04,44.5,44.81,278726.0,38.2986,38.3326,37.873,38.1369,278726.0
2019-01-09 11:30:00,44.8,45.04,44.71,44.77,122358.0,38.1284,38.3326,38.0518,38.1028,122358.0
2019-01-09 12:00:00,44.77,44.88,44.68,44.81,89347.0,38.1028,38.1965,38.0262,38.1369,89347.0
2019-01-09 12:30:00,44.81,45.13,44.68,45.1,100758.0,38.1369,38.4092,38.0262,38.3837,100758.0
2019-01-09 13:00:00,45.11,45.23,44.98,45.09,67159.0,38.3922,38.4943,38.2816,38.3752,67159.0
2019-01-09 13:30:00,45.09,45.33,45.03,45.17,212356.0,38.3752,38.5794,38.3241,38.4433,212356.0
2019-01-09 14:00:00,45.19,45.49,44.95,44.96,151184.0,38.4603,38.7156,38.256,38.2645,151184.0
2019-01-09 14:30:00,44.96,45.18,44.93,45.1,148182.0,38.2645,38.4518,38.239,38.3837,148182.0
2019-01-09 15:00:00,45.1,45.37,45.08,45.2,155629.0,38.3837,38.6135,38.3667,38.4688,155629.0
2019-01-09 15:30:00,45.2,45.2,44.91,45.02,493508.0,38.4688,38.4688,38.222,38.3156,493508.0
2019-01-10 09:30:00,44.41,44.6,44.0,44.23,78661.0,37.7964,37.9581,37.4475,37.6432,78661.0
2019-01-10 10:00:00,44.27,44.62,44.18,44.58,37892.0,37.6773,37.9752,37.6007,37.9411,37892.0
2019-01-10 10:30:00,44.58,44.68,44.43,44.68,47200.0,37.9411,38.0262,37.8135,38.0262,47200.0
2019-01-10 11:00:00,44.67,45.04,44.64,44.96,78770.0,38.0177,38.3326,37.9922,38.2645,78770.0
2019-01-10 11:30:00,44.96,45.15,44.96,45.15,46480.0,38.2645,38.4262,38.2645,38.4262,46480.0
2019-01-10 12:00:00,45.15,45.28,45.06,45.22,55769.0,38.4262,38.5369,38.3496,38.4858,55769.0
2019-01-10 12:30:00,45.25,45.39,45.17,45.22,59753.0,38.5114,38.6305,38.4433,38.4858,59753.0
2019-01-10 13:00:00,45.22,45.24,44.96,45.01,62134.0,38.4858,38.5028,38.2645,38.3071,62134.0
2019-01-10 13:30:00,45.01,45.01,44.68,44.86,24096.0,38.3071,38.3071,38.0262,38.1794,24096.0
2019-01-10 14:00:00,44.9,45.08,44.88,45.0,117022.0,38.2135,38.3667,38.1965,38.2986,117022.0
2019-01-10 14:30:00,44.99,45.02,44.76,44.82,45957.0,38.2901,38.3156,38.0943,38.1454,45957.0
2019-01-10 15:00:00,44.8,44.9,44.68,44.7,90392.0,38.1284,38.2135,38.0262,38.0433,90392.0
2019-01-10 15:30:00,44.72,45.05,44.67,45.03,278175.0,38.0603,38.3411,38.0177,38.3241,278175.0
2019-01-11 09:30:00,44.83,45.35,44.3,44.44,200746.0,38.1539,38.5965,37.7028,37.822,200746.0
2019-01-11 10:00:00,44.46,44.46,44.11,44.11,119355.0,37.839,37.839,37.5411,37.5411,119355.0
2019-01-11 10:30:00,44.1,44.16,43.92,43.99,217004.0,37.5326,37.5837,37.3794,37.439,217004.0
2019-01-11 11:00:00,43.99,44.05,43.81,44.0,105127.0,37.439,37.4901,37.2858,37.4475,105127.0
2019-01-11 11:30:00,43.99,44.39,43.94,44.38,128371.0,37.439,37.7794,37.3964,37.7709,128371.0
2019-01-11 12:00:00,44.39,44.55,44.33,44.53,70161.0,37.7794,37.9156,37.7284,37.8986,70161.0
2019-01-11 12:30:00,44.52,44.56,44.41,44.44,66119.0,37.8901,37.9241,37.7964,37.822,66119.0
2019-01-11 13:00:00,44.45,44.51,44.37,44.41,44210.0,37.8305,37.8816,37.7624,37.7964,44210.0
2019-01-11 13:30:00,44.41,44.53,44.4,44.52,74472.0,37.7964,37.8986,37.7879,37.8901,74472.0
2019-01-11 14:00:00,44.5,44.52,44.42,44.5,47021.0,37.873,37.8901,37.805,37.873,47021.0
2019-01-11 14:30:00,44.5,44.51,44.31,44.32,80347.0,37.873,37.8816,37.7113,37.7198,80347.0
2019-01-11 15:00:00,44.32,44.43,44.23,44.24,112583.0,37.7198,37.8135,37.6432,37.6518,112583.0
2019-01-11 15:30:00,44.24,44.42,44.24,44.39,337880.0,37.6518,37.805,37.6518,37.7794,337880.0
2019-01-14 09:30:00,43.24,43.72,43.07,43.61,217643.0,36.8007,37.2092,36.656,37.1156,217643.0
2019-01-14 10:00:00,43.62,43.75,43.43,43.55,116039.0,37.1241,37.2347,36.9624,37.0645,116039.0
2019-01-14 10:30:00,43.56,43.64,43.08,43.19,109369.0,37.073,37.1411,36.6645,36.7581,109369.0
2019-01-14 11:00:00,43.2,43.3,42.98,43.04,120699.0,36.7666,36.8517,36.5794,36.6305,120699.0
2019-01-14 11:30:00,43.03,43.28,43.01,43.09,151528.0,36.622,36.8347,36.6049,36.673,151528.0
2019-01-14 12:00:00,43.09,43.27,43.09,43.22,69188.0,36.673,36.8262,36.673,36.7837,69188.0
2019-01-14 12:30:00,43.24,43.32,43.18,43.29,67011.0,36.8007,36.8688,36.7496,36.8432,67011.0
2019-01-14 13:00:00,43.31,43.37,43.24,43.27,78345.0,36.8603,36.9113,36.8007,36.8262,78345.0
2019-01-14 13:30:00,43.27,43.41,43.25,43.27,86582.0,36.8262,36.9454,36.8092,36.8262,86582.0
2019-01-14 14:00:00,43.27,43.32,43.2,43.21,65202.0,36.8262,36.8688,36.7666,36.7751,65202.0
2019-01-14 14:30:00,43.23,43.35,43.21,43.33,63414.0,36.7922,36.8943,36.7751,36.8773,63414.0
2019-01-14 15:00:00,43.33,43.42,43.21,43.21,76798.0,36.8773,36.9539,36.7751,36.7751,76798.0
2019-01-14 15:30:00,43.21,43.23,42.99,43.18,527033.0,36.7751,36.7922,36.5879,36.7496,527033.0
2019-01-15 09:30:00,42.94,43.67,42.59,42.98,132656.0,36.5454,37.1666,36.2475,36.5794,132656.0
2019-01-15 10:00:00,42.93,43.39,42.87,42.93,170770.0,36.5368,36.9283,36.4858,36.5368,170770.0
2019-01-15 10:30:00,42.94,43.04,42.77,42.95,221603.0,36.5454,36.6305,36.4007,36.5539,221603.0
2019-01-15 11:00:00,42.93,43.0,42.78,43.0,78671.0,36.5368,36.5964,36.4092,36.5964,78671.0
2019-01-15 11:30:00,43.0,43.04,42.86,43.01,66736.0,36.5964,36.6305,36.4773,36.6049,66736.0
2019-01-15 12:00:00,42.99,43.03,42.84,43.02,83357.0,36.5879,36.622,36.4602,36.6134,83357.0
2019-01-15 12:30:00,43.03,43.03,42.83,42.9,33508.0,36.622,36.622,36.4517,36.5113,33508.0
2019-01-15 13:00:00,42.9,42.94,42.84,42.92,31563.0,36.5113,36.5454,36.4602,36.5283,31563.0
2019-01-15 13:30:00,42.92,43.08,42.91,43.08,51789.0,36.5283,36.6645,36.5198,36.6645,51789.0
2019-01-15 14:00:00,43.08,43.23,43.03,43.03,77604.0,36.6645,36.7922,36.622,36.622,77604.0
2019-01-15 14:30:00,43.01,43.16,42.96,43.04,112131.0,36.6049,36.7326,36.5624,36.6305,112131.0
2019-01-15 15:00:00,43.08,43.39,43.04,43.24,76385.0,36.6645,36.9283,36.6305,36.8007,76385.0
2019-01-15 15:30:00,43.24,43.38,43.21,43.29,270131.0,36.8007,36.9198,36.7751,36.8432,270131.0
2019-01-16 09:30:00,42.98,42.99,41.12,42.5,615981.0,36.5794,36.5879,34.9964,36.1709,615981.0
2019-01-16 10:00:00,42.53,42.85,42.29,42.29,197659.0,36.1964,36.4688,35.9922,35.9922,197659.0
2019-01-16 10:30:00,42.34,42.4,41.93,42.02,201629.0,36.0347,36.0858,35.6858,35.7624,201629.0
2019-01-16 11:00:00,42.01,42.62,42.0,42.61,127073.0,35.7539,36.273,35.7453,36.2645,127073.0
2019-01-16 11:30:00,42.59,42.76,42.57,42.65,73546.0,36.2475,36.3922,36.2305,36.2985,73546.0
2019-01-16 12:00:00,42.64,42.76,42.59,42.63,77346.0,36.29,36.3922,36.2475,36.2815,77346.0
2019-01-16 12:30:00,42.62,42.7,42.47,42.5,87578.0,36.273,36.3411,36.1453,36.1709,87578.0
2019-01-16 13:00:00,42.5,42.52,42.36,42.39,109662.0,36.1709,36.1879,36.0517,36.0773,109662.0
2019-01-16 13:30:00,42.39,42.45,42.26,42.35,65553.0,36.0773,36.1283,35.9666,36.0432,65553.0
2019-01-16 14:00:00,42.35,42.4,42.21,42.24,71917.0,36.0432,36.0858,35.9241,35.9496,71917.0
2019-01-16 14:30:00,42.23,42.39,42.2,42.24,94377.0,35.9411,36.0773,35.9156,35.9496,94377.0
2019-01-16 15:00:00,42.24,42.47,42.24,42.46,127459.0,35.9496,36.1453,35.9496,36.1368,127459.0
2019-01-16 15:30:00,42.47,42.73,42.42,42.58,499340.0,36.1453,36.3666,36.1028,36.239,499340.0
2019-01-17 09:30:00,42.53,43.07,42.49,43.01,73759.0,36.1964,36.656,36.1624,36.6049,73759.0
2019-01-17 10:00:00,43.01,43.23,42.83,43.2,108600.0,36.6049,36.7922,36.4517,36.7666,108600.0
2019-01-17 10:30:00,43.2,43.27,43.02,43.18,98426.0,36.7666,36.8262,36.6134,36.7496,98426.0
2019-01-17 11:00:00,43.18,43.42,43.14,43.28,109978.0,36.7496,36.9539,36.7156,36.8347,109978.0
2019-01-17 11:30:00,43.28,43.37,43.23,43.26,53487.0,36.8347,36.9113,36.7922,36.8177,53487.0
2019-01-17 12:00:00,43.27,43.43,43.26,43.43,74557.0,36.8262,36.9624,36.8177,36.9624,74557.0
2019-01-17 12:30:00,43.44,43.47,43.28,43.29,56427.0,36.9709,36.9964,36.8347,36.8432,56427.0
2019-01-17 13:00:00,43.3,43.41,43.26,43.38,41135.0,36.8517,36.9454,36.8177,36.9198,41135.0
2019-01-17 13:30:00,43.38,43.65,43.37,43.65,84350.0,36.9198,37.1496,36.9113,37.1496,84350.0
2019-01-17 14:00:00,43.65,43.65,43.49,43.54,79063.0,37.1496,37.1496,37.0135,37.056,79063.0
2019-01-17 14:30:00,43.53,44.04,43.52,43.78,89755.0,37.0475,37.4815,37.039,37.2603,89755.0
2019-01-17 15:00:00,43.79,43.81,43.56,43.78,88888.0,37.2688,37.2858,37.073,37.2603,88888.0
2019-01-17 15:30:00,43.77,43.84,43.66,43.79,297800.0,37.2518,37.3113,37.1581,37.2688,297800.0
2019-01-18 09:30:00,44.15,44.27,43.8,43.97,245156.0,37.5752,37.6773,37.2773,37.422,245156.0
2019-01-18 10:00:00,43.95,44.15,43.78,44.03,212966.0,37.4049,37.5752,37.2603,37.473,212966.0
2019-01-18 10:30:00,44.03,44.43,44.01,44.42,96271.0,37.473,37.8135,37.456,37.805,96271.0
2019-01-18 11:00:00,44.42,44.64,44.41,44.57,59493.0,37.805,37.9922,37.7964,37.9326,59493.0
2019-01-18 11:30:00,44.57,44.71,44.51,44.66,65432.0,37.9326,38.0518,37.8816,38.0092,65432.0
2019-01-18 12:00:00,44.68,44.82,44.6,44.72,45770.0,38.0262,38.1454,37.9581,38.0603,45770.0
2019-01-18 12:30:00,44.72,44.74,44.51,44.65,64929.0,38.0603,38.0773,37.8816,38.0007,64929.0
2019-01-18 13:00:00,44.66,44.77,44.57,44.6,45123.0,38.0092,38.1028,37.9326,37.9581,45123.0
2019-01-18 13:30:00,44.59,44.63,44.45,44.61,39186.0,37.9496,37.9837,37.8305,37.9667,39186.0
2019-01-18 14:00:00,44.6,44.62,44.43,44.48,46382.0,37.9581,37.9752,37.8135,37.856,46382.0
2019-01-18 14:30:00,44.46,44.48,44.32,44.36,190710.0,37.839,37.856,37.7198,37.7539,190710.0
2019-01-18 15:00:00,44.37,44.37,44.11,44.3,145438.0,37.7624,37.7624,37.5411,37.7028,145438.0
2019-01-18 15:30:00,44.3,44.33,44.04,44.18,407103.0,37.7028,37.7284,37.4815,37.6007,407103.0
2019-01-22 09:30:00,43.76,43.99,42.39,42.63,253797.0,37.2432,37.439,36.0773,36.2815,253797.0
2019-01-22 10:00:00,42.61,42.74,42.11,42.37,191279.0,36.2645,36.3751,35.839,36.0602,191279.0
2019-01-22 10:30:00,42.36,42.42,42.11,42.3,156833.0,36.0517,36.1028,35.839,36.0007,156833.0
2019-01-22 11:00:00,42.29,42.46,42.23,42.3,74832.0,35.9922,36.1368,35.9411,36.0007,74832.0
2019-01-22 11:30:00,42.32,42.39,42.02,42.03,82110.0,36.0177,36.0773,35.7624,35.7709,82110.0
2019-01-22 12:00:00,42.04,42.16,41.91,41.99,78366.0,35.7794,35.8815,35.6687,35.7368,78366.0
2019-01-22 12:30:00,41.98,42.09,41.92,41.99,40596.0,35.7283,35.8219,35.6773,35.7368,40596.0
2019-01-22 13:00:00,41.98,42.0,41.84,41.97,93221.0,35.7283,35.7453,35.6092,35.7198,93221.0
2019-01-22 13:30:00,41.96,42.07,41.84,41.93,95705.0,35.7113,35.8049,35.6092,35.6858,95705.0
2019-01-22 14:00:00,41.93,42.23,41.92,42.13,119773.0,35.6858,35.9411,35.6773,35.856,119773.0
2019-01-22 14:30:00,42.12,42.15,41.85,41.91,132623.0,35.8475,35.873,35.6177,35.6687,132623.0
2019-01-22 15:00:00,41.91,41.95,41.73,41.86,96288.0,35.6687,35.7028,35.5156,35.6262,96288.0
2019-01-22 15:30:00,41.86,42.05,41.6,41.87,417859.0,35.6262,35.7879,35.4049,35.6347,417859.0
2019-01-23 09:30:00,42.14,42.6,42.05,42.36,129473.0,35.8645,36.256,35.7879,36.0517,129473.0
2019-01-23 10:00:00,42.36,42.62,42.08,42.13,221113.0,36.0517,36.273,35.8134,35.856,221113.0
2019-01-23 10:30:00,42.15,42.15,41.75,41.86,145767.0,35.873,35.873,35.5326,35.6262,145767.0
2019-01-23 11:00:00,41.87,42.0,41.7,41.78,83499.0,35.6347,35.7453,35.49,35.5581,83499.0
2019-01-23 11:30:00,41.78,41.81,41.52,41.59,83955.0,35.5581,35.5836,35.3368,35.3964,83955.0
2019-01-23 12:00:00,41.59,41.79,41.39,41.63,109500.0,35.3964,35.5666,35.2262,35.4304,109500.0
2019-01-23 12:30:00,41.62,42.01,41.61,42.0,72357.0,35.4219,35.7539,35.4134,35.7453,72357.0
2019-01-23 13:00:00,42.0,42.07,41.78,41.91,61318.0,35.7453,35.8049,35.5581,35.6687,61318.0
2019-01-23 13:30:00,41.93,42.01,41.91,41.95,57508.0,35.6858,35.7539,35.6687,35.7028,57508.0
2019-01-23 14:00:00,41.97,42.08,41.89,42.0,70909.0,35.7198,35.8134,35.6517,35.7453,70909.0
2019-01-23 14:30:00,42.0,42.08,41.91,42.05,83310.0,35.7453,35.8134,35.6687,35.7879,83310.0
2019-01-23 15:00:00,42.04,42.18,42.04,42.18,106751.0,35.7794,35.8985,35.7794,35.8985,106751.0
2019-01-23 15:30:00,42.18,42.34,42.07,42.12,484570.0,35.8985,36.0347,35.8049,35.8475,484570.0
2019-01-24 09:30:00,42.05,42.25,41.08,41.51,204901.0,35.7879,35.9581,34.9623,35.3283,204901.0
2019-01-24 10:00:00,41.51,41.65,41.38,41.61,109205.0,35.3283,35.4475,35.2177,35.4134,109205.0
2019-01-24 10:30:00,41.61,41.74,41.24,41.42,154248.0,35.4134,35.5241,35.0985,35.2517,154248.0
2019-01-24 11:00:00,41.42,41.68,41.39,41.66,79598.0,35.2517,35.473,35.2262,35.456,79598.0
2019-01-24 11:30:00,41.66,41.78,41.65,41.72,74266.0,35.456,35.5581,35.4475,35.507,74266.0
2019-01-24 12:00:00,41.73,41.81,41.68,41.78,87849.0,35.5156,35.5836,35.473,35.5581,87849.0
2019-01-24 12:30:00,41.78,41.8,41.6,41.68,68957.0,35.5581,35.5751,35.4049,35.473,68957.0
2019-01-24 13:00:00,41.67,41.71,41.47,41.48,61379.0,35.4645,35.4985,35.2943,35.3028,61379.0
2019-01-24 13:30:00,41.47,41.53,41.32,41.37,83687.0,35.2943,35.3453,35.1666,35.2092,83687.0
2019-01-24 14:00:00,41.37,41.46,41.26,41.3,89700.0,35.2092,35.2858,35.1155,35.1496,89700.0
2019-01-24 14:30:00,41.3,41.3,41.07,41.13,274363.0,35.1496,35.1496,34.9538,35.0049,274363.0
2019-01-24 15:00:00,41.13,41.18,41.05,41.05,163968.0,35.0049,35.0475,34.9368,34.9368,163968.0
2019-01-24 15:30:00,41.05,41.3,40.98,41.27,410360.0,34.9368,35.1496,34.8772,35.1241,410360.0
2019-01-25 09:30:00,41.99,42.11,41.5,41.84,136119.0,35.7368,35.839,35.3198,35.6092,136119.0
2019-01-25 10:00:00,41.85,42.1,41.81,42.05,91780.0,35.6177,35.8304,35.5836,35.7879,91780.0
2019-01-25 10:30:00,42.06,42.43,42.06,42.4,116302.0,35.7964,36.1113,35.7964,36.0858,116302.0
2019-01-25 11:00:00,42.4,42.64,42.31,42.36,113666.0,36.0858,36.29,36.0092,36.0517,113666.0
2019-01-25 11:30:00,42.36,42.59,42.35,42.5,82205.0,36.0517,36.2475,36.0432,36.1709,82205.0
2019-01-25 12:00:00,42.5,42.55,42.34,42.35,119403.0,36.1709,36.2134,36.0347,36.0432,119403.0
2019-01-25 12:30:00,42.35,42.4,42.16,42.31,81191.0,36.0432,36.0858,35.8815,36.0092,81191.0
2019-01-25 13:00:00,42.31,42.59,42.31,42.58,45040.0,36.0092,36.2475,36.0092,36.239,45040.0
2019-01-25 13:30:00,42.58,42.65,42.47,42.49,40748.0,36.239,36.2985,36.1453,36.1624,40748.0
2019-01-25 14:00:00,42.5,42.57,42.33,42.37,52162.0,36.1709,36.2305,36.0262,36.0602,52162.0
2019-01-25 14:30:00,42.4,42.65,42.39,42.64,94356.0,36.0858,36.2985,36.0773,36.29,94356.0
2019-01-25 15:00:00,42.64,42.69,42.56,42.61,128064.0,36.29,36.3326,36.2219,36.2645,128064.0
2019-01-25 15:30:00,42.61,42.65,42.5,42.55,313418.0,36.2645,36.2985,36.1709,36.2134,313418.0
2019-01-28 09:30:00,42.0,42.27,41.72,42.02,145210.0,35.7453,35.9751,35.507,35.7624,145210.0
2019-01-28 10:00:00,41.99,42.25,41.93,42.17,289663.0,35.7368,35.9581,35.6858,35.89,289663.0
2019-01-28 10:30:00,42.19,42.28,42.06,42.09,80716.0,35.907,35.9836,35.7964,35.8219,80716.0
2019-01-28 11:00:00,42.09,42.37,42.08,42.34,116548.0,35.8219,36.0602,35.8134,36.0347,116548.0
2019-01-28 11:30:00,42.34,42.35,42.02,42.1,86950.0,36.0347,36.0432,35.7624,35.8304,86950.0
2019-01-28 12:00:00,42.09,42.96,42.04,42.93,291935.0,35.8219,36.5624,35.7794,36.5368,291935.0
2019-01-28 12:30:00,42.93,43.18,42.85,42.9,183239.0,36.5368,36.7496,36.4688,36.5113,183239.0
2019-01-28 13:00:00,42.87,42.96,42.76,42.87,69726.0,36.4858,36.5624,36.3922,36.4858,69726.0
2019-01-28 13:30:00,42.88,42.97,42.86,42.93,46620.0,36.4943,36.5709,36.4773,36.5368,46620.0
2019-01-28 14:00:00,42.95,42.98,42.77,42.8,71755.0,36.5539,36.5794,36.4007,36.4262,71755.0
2019-01-28 14:30:00,42.79,42.93,42.76,42.89,174650.0,36.4177,36.5368,36.3922,36.5028,174650.0
2019-01-28 15:00:00,42.89,42.98,42.79,42.92,110597.0,36.5028,36.5794,36.4177,36.5283,110597.0
2019-01-28 15:30:00,42.91,42.97,42.81,42.97,293616.0,36.5198,36.5709,36.4347,36.5709,293616.0
2019-01-29 09:30:00,43.32,44.0,43.32,43.79,200255.0,36.8688,37.4475,36.8688,37.2688,200255.0
2019-01-29 10:00:00,43.79,43.85,43.38,43.63,169449.0,37.2688,37.3198,36.9198,37.1326,169449.0
2019-01-29 10:30:00,43.66,43.66,43.05,43.08,99932.0,37.1581,37.1581,36.639,36.6645,99932.0
2019-01-29 11:00:00,43.05,43.13,42.96,43.03,86220.0,36.639,36.7071,36.5624,36.622,86220.0
2019-01-29 11:30:00,43.04,43.14,42.93,43.0,123445.0,36.6305,36.7156,36.5368,36.5964,123445.0
2019-01-29 12:00:00,43.01,43.1,42.91,43.02,70937.0,36.6049,36.6815,36.5198,36.6134,70937.0
2019-01-29 12:30:00,43.02,43.03,42.86,42.99,53371.0,36.6134,36.622,36.4773,36.5879,53371.0
2019-01-29 13:00:00,42.99,43.18,42.95,43.13,75018.0,36.5879,36.7496,36.5539,36.7071,75018.0
2019-01-29 13:30:00,43.13,43.14,42.99,43.01,73276.0,36.7071,36.7156,36.5879,36.6049,73276.0
2019-01-29 14:00:00,43.01,43.03,42.76,42.77,80464.0,36.6049,36.622,36.3922,36.4007,80464.0
2019-01-29 14:30:00,42.78,42.84,42.61,42.69,93072.0,36.4092,36.4602,36.2645,36.3326,93072.0
2019-01-29 15:00:00,42.69,42.79,42.66,42.74,74764.0,36.3326,36.4177,36.3071,36.3751,74764.0
2019-01-29 15:30:00,42.75,42.82,42.69,42.77,302593.0,36.3837,36.4432,36.3326,36.4007,302593.0
2019-01-30 09:30:00,43.19,43.28,42.61,42.67,98952.0,36.7581,36.8347,36.2645,36.3156,98952.0
2019-01-30 10:00:00,42.67,42.69,42.12,42.42,134178.0,36.3156,36.3326,35.8475,36.1028,134178.0
2019-01-30 10:30:00,42.42,42.79,42.32,42.79,92539.0,36.1028,36.4177,36.0177,36.4177,92539.0
2019-01-30 11:00:00,42.78,42.87,42.68,42.8,40851.0,36.4092,36.4858,36.3241,36.4262,40851.0
2019-01-30 11:30:00,42.81,42.95,42.7,42.9,29887.0,36.4347,36.5539,36.3411,36.5113,29887.0
2019-01-30 12:00:00,42.92,43.03,42.87,43.01,36009.0,36.5283,36.622,36.4858,36.6049,36009.0
2019-01-30 12:30:00,43.01,43.02,42.79,42.82,25562.0,36.6049,36.6134,36.4177,36.4432,25562.0
2019-01-30 13:00:00,42.81,42.82,42.68,42.73,34852.0,36.4347,36.4432,36.3241,36.3666,34852.0
2019-01-30 13:30:00,42.73,42.79,42.66,42.67,33862.0,36.3666,36.4177,36.3071,36.3156,33862.0
2019-01-30 14:00:00,42.67,43.06,42.67,42.94,164943.0,36.3156,36.6475,36.3156,36.5454,164943.0
2019-01-30 14:30:00,42.94,43.24,42.92,43.24,125207.0,36.5454,36.8007,36.5283,36.8007,125207.0
2019-01-30 15:00:00,43.24,43.24,43.02,43.14,80658.0,36.8007,36.8007,36.6134,36.7156,80658.0
2019-01-30 15:30:00,43.14,43.18,42.99,43.07,267665.0,36.7156,36.7496,36.5879,36.656,267665.0
2019-01-31 09:30:00,42.31,42.65,42.04,42.57,66833.0,36.0092,36.2985,35.7794,36.2305,66833.0
2019-01-31 10:00:00,42.54,43.05,42.52,43.01,158391.0,36.2049,36.639,36.1879,36.6049,158391.0
2019-01-31 10:30:00,43.02,43.14,42.95,43.06,76207.0,36.6134,36.7156,36.5539,36.6475,76207.0
2019-01-31 11:00:00,43.08,43.25,43.06,43.21,67659.0,36.6645,36.8092,36.6475,36.7751,67659.0
2019-01-31 11:30:00,43.21,43.35,43.18,43.34,52636.0,36.7751,36.8943,36.7496,36.8858,52636.0
2019-01-31 12:00:00,43.34,43.4,43.13,43.15,59496.0,36.8858,36.9369,36.7071,36.7241,59496.0
2019-01-31 12:30:00,43.14,43.26,43.11,43.25,61029.0,36.7156,36.8177,36.69,36.8092,61029.0
2019-01-31 13:00:00,43.25,43.37,43.2,43.21,66977.0,36.8092,36.9113,36.7666,36.7751,66977.0
2019-01-31 13:30:00,43.21,43.22,43.06,43.15,59224.0,36.7751,36.7837,36.6475,36.7241,59224.0
2019-01-31 14:00:00,43.15,43.29,43.13,43.21,143581.0,36.7241,36.8432,36.7071,36.7751,143581.0
2019-01-31 14:30:00,43.21,43.47,43.18,43.42,173030.0,36.7751,36.9964,36.7496,36.9539,173030.0
2019-01-31 15:00:00,43.41,43.42,43.18,43.21,117150.0,36.9454,36.9539,36.7496,36.7751,117150.0
2019-01-31 15:30:00,43.22,43.69,43.21,43.64,506430.0,36.7837,37.1837,36.7751,37.1411,506430.0
2019-02-01 09:30:00,43.84,43.98,42.96,43.01,136586.0,37.3113,37.4305,36.5624,36.6049,136586.0
2019-02-01 10:00:00,43.07,43.6,42.96,43.55,87756.0,36.656,37.1071,36.5624,37.0645,87756.0
2019-02-01 10:30:00,43.56,43.73,43.21,43.22,100151.0,37.073,37.2177,36.7751,36.7837,100151.0
2019-02-01 11:00:00,43.22,43.49,43.1,43.46,102198.0,36.7837,37.0135,36.6815,36.9879,102198.0
2019-02-01 11:30:00,43.46,43.67,43.41,43.61,90492.0,36.9879,37.1666,36.9454,37.1156,90492.0
2019-02-01 12:00:00,43.62,43.64,43.42,43.6,138136.0,37.1241,37.1411,36.9539,37.1071,138136.0
2019-02-01 12:30:00,43.59,43.79,43.56,43.75,83834.0,37.0986,37.2688,37.073,37.2347,83834.0
2019-02-01 13:00:00,43.73,43.88,43.69,43.71,67720.0,37.2177,37.3454,37.1837,37.2007,67720.0
2019-02-01 13:30:00,43.69,43.81,43.62,43.66,70983.0,37.1837,37.2858,37.1241,37.1581,70983.0
2019-02-01 14:00:00,43.65,43.65,43.4,43.54,89038.0,37.1496,37.1496,36.9369,37.056,89038.0
2019-02-01 14:30:00,43.53,43.59,43.43,43.46,205374.0,37.0475,37.0986,36.9624,36.9879,205374.0
2019-02-01 15:00:00,43.45,43.5,43.31,43.5,82666.0,36.9794,37.022,36.8603,37.022,82666.0
2019-02-01 15:30:00,43.51,43.54,43.47,43.5,356331.0,37.0305,37.056,36.9964,37.022,356331.0
2019-02-04 09:30:00,43.32,43.48,42.92,43.03,95716.0,36.8688,37.0049,36.5283,36.622,95716.0
2019-02-04 10:00:00,43.05,43.14,42.71,42.71,70617.0,36.639,36.7156,36.3496,36.3496,70617.0
2019-02-04 10:30:00,42.72,42.74,42.54,42.68,68373.0,36.3581,36.3751,36.2049,36.3241,68373.0
2019-02-04 11:00:00,42.67,42.84,42.6,42.68,65877.0,36.3156,36.4602,36.256,36.3241,65877.0
2019-02-04 11:30:00,42.7,42.88,42.69,42.87,125066.0,36.3411,36.4943,36.3326,36.4858,125066.0
2019-02-04 12:00:00,42.89,42.93,42.75,42.8,34648.0,36.5028,36.5368,36.3837,36.4262,34648.0
2019-02-04 12:30:00,42.79,42.81,42.73,42.8,49038.0,36.4177,36.4347,36.3666,36.4262,49038.0
2019-02-04 13:00:00,42.8,42.85,42.74,42.81,34025.0,36.4262,36.4688,36.3751,36.4347,34025.0
2019-02-04 13:30:00,42.8,42.84,42.76,42.77,36338.0,36.4262,36.4602,36.3922,36.4007,36338.0
2019-02-04 14:00:00,42.76,42.82,42.7,42.74,39020.0,36.3922,36.4432,36.3411,36.3751,39020.0
2019-02-04 14:30:00,42.74,42.91,42.65,42.71,92605.0,36.3751,36.5198,36.2985,36.3496,92605.0
2019-02-04 15:00:00,42.71,42.72,42.57,42.57,80640.0,36.3496,36.3581,36.2305,36.2305,80640.0
2019-02-04 15:30:00,42.57,42.66,42.52,42.65,349036.0,36.2305,36.3071,36.1879,36.2985,349036.0
2019-02-05 09:30:00,42.74,43.07,42.52,43.01,87772.0,36.3751,36.656,36.1879,36.6049,87772.0
2019-02-05 10:00:00,42.98,43.12,42.91,42.96,63696.0,36.5794,36.6986,36.5198,36.5624,63696.0
2019-02-05 10:30:00,42.95,43.23,42.94,43.15,137795.0,36.5539,36.7922,36.5454,36.7241,137795.0
2019-02-05 11:00:00,43.16,43.3,42.98,43.05,109120.0,36.7326,36.8517,36.5794,36.639,109120.0
2019-02-05 11:30:00,43.04,43.35,43.04,43.32,129513.0,36.6305,36.8943,36.6305,36.8688,129513.0
2019-02-05 12:00:00,43.35,43.38,43.07,43.13,146973.0,36.8943,36.9198,36.656,36.7071,146973.0
2019-02-05 12:30:00,43.12,43.15,42.98,42.98,46862.0,36.6986,36.7241,36.5794,36.5794,46862.0
2019-02-05 13:00:00,42.97,42.97,42.78,42.96,53032.0,36.5709,36.5709,36.4092,36.5624,53032.0
2019-02-05 13:30:00,42.96,42.96,42.83,42.91,52950.0,36.5624,36.5624,36.4517,36.5198,52950.0
2019-02-05 14:00:00,42.92,43.03,42.89,42.98,84774.0,36.5283,36.622,36.5028,36.5794,84774.0
2019-02-05 14:30:00,42.98,43.0,42.79,42.91,125304.0,36.5794,36.5964,36.4177,36.5198,125304.0
2019-02-05 15:00:00,42.91,42.97,42.78,42.83,114414.0,36.5198,36.5709,36.4092,36.4517,114414.0
2019-02-05 15:30:00,42.83,43.0,42.79,42.94,357611.0,36.4517,36.5964,36.4177,36.5454,357611.0
2019-02-06 09:30:00,42.76,42.96,42.65,42.8,133396.0,36.3922,36.5624,36.2985,36.4262,133396.0
2019-02-06 10:00:00,42.74,42.76,42.25,42.28,70291.0,36.3751,36.3922,35.9581,35.9836,70291.0
2019-02-06 10:30:00,42.29,42.78,42.28,42.78,267798.0,35.9922,36.4092,35.9836,36.4092,267798.0
2019-02-06 11:00:00,42.78,42.99,42.76,42.93,107022.0,36.4092,36.5879,36.3922,36.5368,107022.0
2019-02-06 11:30:00,42.94,42.98,42.8,42.88,36457.0,36.5454,36.5794,36.4262,36.4943,36457.0
2019-02-06 12:00:00,42.85,42.85,42.66,42.74,29419.0,36.4688,36.4688,36.3071,36.3751,29419.0
2019-02-06 12:30:00,42.72,42.78,42.65,42.67,27642.0,36.3581,36.4092,36.2985,36.3156,27642.0
2019-02-06 13:00:00,42.66,42.71,42.62,42.66,31209.0,36.3071,36.3496,36.273,36.3071,31209.0
2019-02-06 13:30:00,42.65,42.79,42.65,42.75,29745.0,36.2985,36.4177,36.2985,36.3837,29745.0
2019-02-06 14:00:00,42.74,42.75,42.53,42.73,65910.0,36.3751,36.3837,36.1964,36.3666,65910.0
2019-02-06 14:30:00,42.73,42.73,42.56,42.56,36083.0,36.3666,36.3666,36.2219,36.2219,36083.0
2019-02-06 15:00:00,42.57,42.64,42.5,42.61,92008.0,36.2305,36.29,36.1709,36.2645,92008.0
2019-02-06 15:30:00,42.6,42.6,42.38,42.42,322655.0,36.256,36.256,36.0688,36.1028,322655.0
2019-02-07 09:30:00,42.1,42.26,41.55,42.0,190017.0,35.8304,35.9666,35.3624,35.7453,190017.0
2019-02-07 10:00:00,42.0,42.0,41.6,41.74,162156.0,35.7453,35.7453,35.4049,35.5241,162156.0
2019-02-07 10:30:00,41.74,41.88,41.4,41.46,110975.0,35.5241,35.6432,35.2347,35.2858,110975.0
2019-02-07 11:00:00,41.45,41.45,40.93,40.95,307495.0,35.2772,35.2772,34.8347,34.8517,307495.0
2019-02-07 11:30:00,40.97,41.1,40.74,40.94,256320.0,34.8687,34.9794,34.673,34.8432,256320.0
2019-02-07 12:00:00,40.92,41.2,40.86,41.16,143376.0,34.8262,35.0645,34.7751,35.0304,143376.0
2019-02-07 12:30:00,41.15,41.28,41.0,41.2,281342.0,35.0219,35.1326,34.8943,35.0645,281342.0
2019-02-07 13:00:00,41.2,41.5,41.19,41.34,145762.0,35.0645,35.3198,35.056,35.1836,145762.0
2019-02-07 13:30:00,41.34,41.37,41.23,41.27,78462.0,35.1836,35.2092,35.09,35.1241,78462.0
2019-02-07 14:00:00,41.26,41.3,41.1,41.28,94267.0,35.1155,35.1496,34.9794,35.1326,94267.0
2019-02-07 14:30:00,41.28,41.29,41.1,41.1,116669.0,35.1326,35.1411,34.9794,34.9794,116669.0
2019-02-07 15:00:00,41.1,41.21,41.06,41.12,223475.0,34.9794,35.073,34.9453,34.9964,223475.0
2019-02-07 15:30:00,41.12,41.35,41.05,41.31,590094.0,34.9964,35.1921,34.9368,35.1581,590094.0
2019-02-08 09:30:00,41.21,41.24,40.71,40.95,276470.0,35.073,35.0985,34.6474,34.8517,276470.0
2019-02-08 10:00:00,40.93,41.42,40.86,41.33,290763.0,34.8347,35.2517,34.7751,35.1751,290763.0
2019-02-08 10:30:00,41.34,41.52,41.31,41.41,195281.0,35.1836,35.3368,35.1581,35.2432,195281.0
2019-02-08 11:00:00,41.42,41.6,41.18,41.56,133716.0,35.2517,35.4049,35.0475,35.3709,133716.0
2019-02-08 11:30:00,41.55,41.76,41.55,41.75,174349.0,35.3624,35.5411,35.3624,35.5326,174349.0
2019-02-08 12:00:00,41.75,41.95,41.4,41.49,240042.0,35.5326,35.7028,35.2347,35.3113,240042.0
2019-02-08 12:30:00,41.48,41.7,41.44,41.59,65047.0,35.3028,35.49,35.2687,35.3964,65047.0
2019-02-08 13:00:00,41.58,41.73,41.57,41.59,55247.0,35.3879,35.5156,35.3794,35.3964,55247.0
2019-02-08 13:30:00,41.58,41.7,41.53,41.69,56267.0,35.3879,35.49,35.3453,35.4815,56267.0
2019-02-08 14:00:00,41.7,41.94,41.64,41.92,162429.0,35.49,35.6943,35.439,35.6773,162429.0
2019-02-08 14:30:00,41.92,41.97,41.71,41.72,75543.0,35.6773,35.7198,35.4985,35.507,75543.0
2019-02-08 15:00:00,41.71,41.74,41.55,41.62,156126.0,35.4985,35.5241,35.3624,35.4219,156126.0
2019-02-08 15:30:00,41.63,41.86,41.58,41.86,568790.0,35.4304,35.6262,35.3879,35.6262,568790.0
2019-02-11 09:30:00,41.98,42.11,41.46,41.66,347583.0,35.7283,35.839,35.2858,35.456,347583.0
2019-02-11 10:00:00,41.65,41.77,41.44,41.51,248691.0,35.4475,35.5496,35.2687,35.3283,248691.0
2019-02-11 10:30:00,41.52,41.81,41.38,41.79,323664.0,35.3368,35.5836,35.2177,35.5666,323664.0
2019-02-11 11:00:00,41.8,42.1,41.73,42.04,236498.0,35.5751,35.8304,35.5156,35.7794,236498.0
2019-02-11 11:30:00,42.03,42.03,41.85,41.91,170251.0,35.7709,35.7709,35.6177,35.6687,170251.0
2019-02-11 12:00:00,41.91,42.11,41.91,42.08,216569.0,35.6687,35.839,35.6687,35.8134,216569.0
2019-02-11 12:30:00,42.08,42.13,42.0,42.04,67505.0,35.8134,35.856,35.7453,35.7794,67505.0
2019-02-11 13:00:00,42.05,42.15,42.02,42.02,122941.0,35.7879,35.873,35.7624,35.7624,122941.0
2019-02-11 13:30:00,42.03,42.32,41.95,42.3,169887.0,35.7709,36.0177,35.7028,36.0007,169887.0
2019-02-11 14:00:00,42.3,42.34,42.16,42.18,113445.0,36.0007,36.0347,35.8815,35.8985,113445.0
2019-02-11 14:30:00,42.19,42.21,42.02,42.19,116072.0,35.907,35.9241,35.7624,35.907,116072.0
2019-02-11 15:00:00,42.18,42.18,41.99,42.04,162532.0,35.8985,35.8985,35.7368,35.7794,162532.0
2019-02-11 15:30:00,42.04,42.06,41.94,41.97,375690.0,35.7794,35.7964,35.6943,35.7198,375690.0
2019-02-12 09:30:00,42.47,42.59,42.03,42.45,363438.0,36.1453,36.2475,35.7709,36.1283,363438.0
2019-02-12 10:00:00,42.45,42.64,42.1,42.23,360352.0,36.1283,36.29,35.8304,35.9411,360352.0
2019-02-12 10:30:00,42.23,42.66,42.14,42.58,247347.0,35.9411,36.3071,35.8645,36.239,247347.0
2019-02-12 11:00:00,42.58,42.72,42.58,42.72,197695.0,36.239,36.3581,36.239,36.3581,197695.0
2019-02-12 11:30:00,42.72,42.97,42.68,42.92,89910.0,36.3581,36.5709,36.3241,36.5283,89910.0
2019-02-12 12:00:00,42.93,42.93,42.8,42.88,98965.0,36.5368,36.5368,36.4262,36.4943,98965.0
2019-02-12 12:30:00,42.88,43.04,42.86,42.94,94582.0,36.4943,36.6305,36.4773,36.5454,94582.0
2019-02-12 13:00:00,42.95,43.09,42.92,43.05,72675.0,36.5539,36.673,36.5283,36.639,72675.0
2019-02-12 13:30:00,43.05,43.13,43.04,43.09,75994.0,36.639,36.7071,36.6305,36.673,75994.0
2019-02-12 14:00:00,43.09,43.09,42.98,43.01,74014.0,36.673,36.673,36.5794,36.6049,74014.0
2019-02-12 14:30:00,43.02,43.08,42.95,43.04,85826.0,36.6134,36.6645,36.5539,36.6305,85826.0
2019-02-12 15:00:00,43.05,43.09,42.96,42.97,106322.0,36.639,36.673,36.5624,36.5709,106322.0
2019-02-12 15:30:00,42.97,42.97,42.81,42.91,273060.0,36.5709,36.5709,36.4347,36.5198,273060.0
2019-02-13 09:30:00,43.17,43.38,42.89,43.11,155322.0,36.7411,36.9198,36.5028,36.69,155322.0
2019-02-13 10:00:00,43.13,43.2,42.85,42.98,121213.0,36.7071,36.7666,36.4688,36.5794,121213.0
2019-02-13 10:30:00,42.97,43.16,42.95,43.16,145517.0,36.5709,36.7326,36.5539,36.7326,145517.0
2019-02-13 11:00:00,43.18,43.29,42.95,43.0,211594.0,36.7496,36.8432,36.5539,36.5964,211594.0
2019-02-13 11:30:00,43.0,43.29,42.95,43.26,263981.0,36.5964,36.8432,36.5539,36.8177,263981.0
2019-02-13 12:00:00,43.24,43.33,42.97,43.04,91228.0,36.8007,36.8773,36.5709,36.6305,91228.0
2019-02-13 12:30:00,43.04,43.05,42.78,42.86,114889.0,36.6305,36.639,36.4092,36.4773,114889.0
2019-02-13 13:00:00,42.85,42.86,42.72,42.78,126675.0,36.4688,36.4773,36.3581,36.4092,126675.0
2019-02-13 13:30:00,42.79,42.82,42.61,42.76,121567.0,36.4177,36.4432,36.2645,36.3922,121567.0
2019-02-13 14:00:00,42.76,42.79,42.62,42.64,156497.0,36.3922,36.4177,36.273,36.29,156497.0
2019-02-13 14:30:00,42.63,42.88,42.56,42.83,173431.0,36.2815,36.4943,36.2219,36.4517,173431.0
2019-02-13 15:00:00,42.84,42.86,42.68,42.74,453200.0,36.4602,36.4773,36.3241,36.3751,453200.0
2019-02-13 15:30:00,42.74,42.75,42.49,42.57,821680.0,36.3751,36.3837,36.1624,36.2305,821680.0
2019-02-14 09:30:00,42.35,45.15,42.24,44.61,929485.0,36.2974,38.6972,36.2031,38.2344,929485.0
2019-02-14 10:00:00,44.58,44.77,43.98,44.25,644648.0,38.2087,38.3715,37.6944,37.9259,644648.0
2019-02-14 10:30:00,44.26,44.26,43.52,43.58,464917.0,37.9344,37.9344,37.3002,37.3516,464917.0
2019-02-14 11:00:00,43.59,43.61,43.05,43.23,342811.0,37.3602,37.3773,36.8974,37.0516,342811.0
2019-02-14 11:30:00,43.23,43.25,42.83,42.86,453921.0,37.0516,37.0688,36.7088,36.7345,453921.0
2019-02-14 12:00:00,42.86,42.86,42.54,42.68,265852.0,36.7345,36.7345,36.4602,36.5802,265852.0
2019-02-14 12:30:00,42.66,42.9,42.59,42.64,128229.0,36.5631,36.7688,36.5031,36.546,128229.0
2019-02-14 13:00:00,42.65,43.11,42.64,43.02,150891.0,36.5545,36.9488,36.546,36.8716,150891.0
2019-02-14 13:30:00,43.03,43.06,42.88,42.92,121249.0,36.8802,36.9059,36.7517,36.7859,121249.0
2019-02-14 14:00:00,42.93,43.01,42.65,42.97,136610.0,36.7945,36.8631,36.5545,36.8288,136610.0
2019-02-14 14:30:00,42.98,43.01,42.67,42.72,162790.0,36.8374,36.8631,36.5717,36.6145,162790.0
2019-02-14 15:00:00,42.73,42.87,42.65,42.81,242462.0,36.6231,36.7431,36.5545,36.6917,242462.0
2019-02-14 15:30:00,42.8,42.93,42.44,42.53,833280.0,36.6831,36.7945,36.3745,36.4517,833280.0
2019-02-15 09:30:00,42.72,42.72,41.47,41.71,528913.0,36.6145,36.6145,35.5432,35.7489,528913.0
2019-02-15 10:00:00,41.71,41.76,41.21,41.34,314828.0,35.7489,35.7917,35.3203,35.4318,314828.0
2019-02-15 10:30:00,41.33,41.46,41.25,41.46,160954.0,35.4232,35.5346,35.3546,35.5346,160954.0
2019-02-15 11:00:00,41.46,41.62,41.34,41.57,209881.0,35.5346,35.6717,35.4318,35.6289,209881.0
2019-02-15 11:30:00,41.56,41.69,41.48,41.55,94114.0,35.6203,35.7317,35.5517,35.6117,94114.0
2019-02-15 12:00:00,41.55,41.59,41.49,41.51,73996.0,35.6117,35.646,35.5603,35.5775,73996.0
2019-02-15 12:30:00,41.52,41.59,41.51,41.58,57244.0,35.586,35.646,35.5775,35.6375,57244.0
2019-02-15 13:00:00,41.57,41.61,41.3,41.3,75040.0,35.6289,35.6632,35.3975,35.3975,75040.0
2019-02-15 13:30:00,41.31,41.49,41.31,41.43,67562.0,35.406,35.5603,35.406,35.5089,67562.0
2019-02-15 14:00:00,41.42,41.45,41.35,41.38,81974.0,35.5003,35.526,35.4403,35.466,81974.0
2019-02-15 14:30:00,41.37,41.5,41.37,41.49,107503.0,35.4575,35.5689,35.4575,35.5603,107503.0
2019-02-15 15:00:00,41.48,41.49,41.41,41.47,96515.0,35.5517,35.5603,35.4917,35.5432,96515.0
2019-02-15 15:30:00,41.47,41.94,41.45,41.78,594256.0,35.5432,35.946,35.526,35.8089,594256.0
2019-02-19 09:30:00,41.46,42.19,41.4,41.94,249198.0,35.5346,36.1603,35.4832,35.946,249198.0
2019-02-19 10:00:00,41.94,41.95,41.47,41.55,146440.0,35.946,35.9546,35.5432,35.6117,146440.0
2019-02-19 10:30:00,41.55,41.55,41.12,41.2,168389.0,35.6117,35.6117,35.2432,35.3118,168389.0
2019-02-19 11:00:00,41.22,41.37,41.22,41.23,118483.0,35.3289,35.4575,35.3289,35.3375,118483.0
2019-02-19 11:30:00,41.23,41.35,41.14,41.34,202114.0,35.3375,35.4403,35.2603,35.4318,202114.0
2019-02-19 12:00:00,41.35,41.69,41.31,41.66,130086.0,35.4403,35.7317,35.406,35.706,130086.0
2019-02-19 12:30:00,41.66,41.78,41.62,41.77,71782.0,35.706,35.8089,35.6717,35.8003,71782.0
2019-02-19 13:00:00,41.77,41.96,41.76,41.96,99002.0,35.8003,35.9631,35.7917,35.9631,99002.0
2019-02-19 13:30:00,41.95,42.14,41.85,42.13,139253.0,35.9546,36.1174,35.8689,36.1088,139253.0
2019-02-19 14:00:00,42.12,42.19,42.06,42.17,99989.0,36.1003,36.1603,36.0488,36.1431,99989.0
2019-02-19 14:30:00,42.16,42.19,42.1,42.15,99069.0,36.1346,36.1603,36.0831,36.126,99069.0
2019-02-19 15:00:00,42.14,42.26,42.06,42.13,155538.0,36.1174,36.2203,36.0488,36.1088,155538.0
2019-02-19 15:30:00,42.12,42.19,41.96,42.03,512183.0,36.1003,36.1603,35.9631,36.0231,512183.0
2019-02-20 09:30:00,42.24,44.15,42.04,44.07,370030.0,36.2031,37.8401,36.0317,37.7716,370030.0
2019-02-20 10:00:00,44.08,44.78,44.02,44.31,271467.0,37.7802,38.3801,37.7287,37.9773,271467.0
2019-02-20 10:30:00,44.28,44.64,44.23,44.26,146389.0,37.9516,38.2601,37.9087,37.9344,146389.0
2019-02-20 11:00:00,44.25,44.37,44.09,44.1,134604.0,37.9259,38.0287,37.7887,37.7973,134604.0
2019-02-20 11:30:00,44.1,44.5,44.02,44.26,163979.0,37.7973,38.1401,37.7287,37.9344,163979.0
2019-02-20 12:00:00,44.26,44.33,44.08,44.19,184138.0,37.9344,37.9944,37.7802,37.8744,184138.0
2019-02-20 12:30:00,44.18,44.29,44.1,44.19,99800.0,37.8659,37.9601,37.7973,37.8744,99800.0
2019-02-20 13:00:00,44.19,44.56,44.18,44.5,161110.0,37.8744,38.1916,37.8659,38.1401,161110.0
2019-02-20 13:30:00,44.45,44.55,44.35,44.43,93149.0,38.0973,38.183,38.0116,38.0801,93149.0
2019-02-20 14:00:00,44.44,44.53,44.1,44.3,99917.0,38.0887,38.1658,37.7973,37.9687,99917.0
2019-02-20 14:30:00,44.31,44.54,44.3,44.48,93906.0,37.9773,38.1744,37.9687,38.123,93906.0
2019-02-20 15:00:00,44.48,44.5,44.3,44.35,127028.0,38.123,38.1401,37.9687,38.0116,127028.0
2019-02-20 15:30:00,44.34,44.59,44.33,44.59,544454.0,38.003,38.2173,37.9944,38.2173,544454.0
2019-02-21 09:30:00,44.82,45.43,44.6,44.7,429475.0,38.4144,38.9372,38.2258,38.3115,429475.0
2019-02-21 10:00:00,44.68,44.75,44.32,44.51,244488.0,38.2944,38.3544,37.9859,38.1487,244488.0
2019-02-21 10:30:00,44.5,44.7,44.49,44.62,394855.0,38.1401,38.3115,38.1316,38.243,394855.0
2019-02-21 11:00:00,44.6,44.78,44.53,44.58,219643.0,38.2258,38.3801,38.1658,38.2087,219643.0
2019-02-21 11:30:00,44.58,44.6,44.18,44.19,171188.0,38.2087,38.2258,37.8659,37.8744,171188.0
2019-02-21 12:00:00,44.19,44.22,43.99,44.12,100095.0,37.8744,37.9001,37.703,37.8144,100095.0
2019-02-21 12:30:00,44.12,44.17,44.0,44.11,96429.0,37.8144,37.8573,37.7116,37.8059,96429.0
2019-02-21 13:00:00,44.11,44.18,43.9,43.98,119502.0,37.8059,37.8659,37.6259,37.6944,119502.0
2019-02-21 13:30:00,43.98,44.17,43.92,44.17,91498.0,37.6944,37.8573,37.643,37.8573,91498.0
2019-02-21 14:00:00,44.16,44.17,43.85,43.92,93598.0,37.8487,37.8573,37.583,37.643,93598.0
2019-02-21 14:30:00,43.91,43.99,43.85,43.92,117990.0,37.6345,37.703,37.583,37.643,117990.0
2019-02-21 15:00:00,43.91,44.0,43.75,43.75,174942.0,37.6345,37.7116,37.4973,37.4973,174942.0
2019-02-21 15:30:00,43.75,44.0,43.71,43.99,470468.0,37.4973,37.7116,37.463,37.703,470468.0
2019-02-22 09:30:00,44.2,44.2,43.39,43.59,253474.0,37.883,37.883,37.1888,37.3602,253474.0
2019-02-22 10:00:00,43.61,44.22,43.56,44.15,140817.0,37.3773,37.9001,37.3345,37.8401,140817.0
2019-02-22 10:30:00,44.16,44.4,44.16,44.4,82919.0,37.8487,38.0544,37.8487,38.0544,82919.0
2019-02-22 11:00:00,44.38,44.42,44.29,44.39,80486.0,38.0373,38.0716,37.9601,38.0458,80486.0
2019-02-22 11:30:00,44.4,44.54,44.37,44.53,69743.0,38.0544,38.1744,38.0287,38.1658,69743.0
2019-02-22 12:00:00,44.53,44.63,44.51,44.55,116748.0,38.1658,38.2515,38.1487,38.183,116748.0
2019-02-22 12:30:00,44.55,44.63,44.45,44.48,66785.0,38.183,38.2515,38.0973,38.123,66785.0
2019-02-22 13:00:00,44.47,44.54,44.4,44.48,123228.0,38.1144,38.1744,38.0544,38.123,123228.0
2019-02-22 13:30:00,44.49,44.56,44.36,44.44,99986.0,38.1316,38.1916,38.0201,38.0887,99986.0
2019-02-22 14:00:00,44.44,44.51,44.31,44.32,48430.0,38.0887,38.1487,37.9773,37.9859,48430.0
2019-02-22 14:30:00,44.31,44.33,44.1,44.11,57633.0,37.9773,37.9944,37.7973,37.8059,57633.0
2019-02-22 15:00:00,44.1,44.14,43.9,43.99,94764.0,37.7973,37.8316,37.6259,37.703,94764.0
2019-02-22 15:30:00,43.98,44.09,43.97,44.08,317470.0,37.6944,37.7887,37.6859,37.7802,317470.0
2019-02-25 09:30:00,44.3,44.7,43.94,43.94,226201.0,37.9687,38.3115,37.6602,37.6602,226201.0
2019-02-25 10:00:00,43.97,44.11,43.74,43.76,246405.0,37.6859,37.8059,37.4887,37.5059,246405.0
2019-02-25 10:30:00,43.76,43.82,43.57,43.78,277643.0,37.5059,37.5573,37.343,37.523,277643.0
2019-02-25 11:00:00,43.78,43.85,43.55,43.6,62933.0,37.523,37.583,37.3259,37.3688,62933.0
2019-02-25 11:30:00,43.61,43.75,43.57,43.64,80942.0,37.3773,37.4973,37.343,37.403,80942.0
2019-02-25 12:00:00,43.64,43.74,43.62,43.65,64272.0,37.403,37.4887,37.3859,37.4116,64272.0
2019-02-25 12:30:00,43.64,43.81,43.61,43.72,140377.0,37.403,37.5487,37.3773,37.4716,140377.0
2019-02-25 13:00:00,43.72,43.86,43.7,43.72,118587.0,37.4716,37.5916,37.4545,37.4716,118587.0
2019-02-25 13:30:00,43.7,43.77,43.64,43.67,107162.0,37.4545,37.5145,37.403,37.4288,107162.0
2019-02-25 14:00:00,43.68,43.76,43.61,43.64,122065.0,37.4373,37.5059,37.3773,37.403,122065.0
2019-02-25 14:30:00,43.65,43.66,43.4,43.4,150756.0,37.4116,37.4202,37.1973,37.1973,150756.0
2019-02-25 15:00:00,43.4,43.42,43.17,43.19,141940.0,37.1973,37.2145,37.0002,37.0174,141940.0
2019-02-25 15:30:00,43.19,43.35,43.17,43.25,444790.0,37.0174,37.1545,37.0002,37.0688,444790.0
2019-02-26 09:30:00,43.36,43.67,42.81,42.81,208880.0,37.1631,37.4288,36.6917,36.6917,208880.0
2019-02-26 10:00:00,42.82,42.85,42.24,42.38,226629.0,36.7002,36.7259,36.2031,36.3231,226629.0
2019-02-26 10:30:00,42.38,42.59,42.31,42.52,75944.0,36.3231,36.5031,36.2631,36.4431,75944.0
2019-02-26 11:00:00,42.52,43.01,42.52,42.92,278549.0,36.4431,36.8631,36.4431,36.7859,278549.0
2019-02-26 11:30:00,42.96,43.3,42.93,43.24,408544.0,36.8202,37.1116,36.7945,37.0602,408544.0
2019-02-26 12:00:00,43.28,43.46,43.2,43.23,141815.0,37.0945,37.2488,37.0259,37.0516,141815.0
2019-02-26 12:30:00,43.23,43.37,43.19,43.28,127201.0,37.0516,37.1716,37.0174,37.0945,127201.0
2019-02-26 13:00:00,43.29,43.35,43.2,43.25,100739.0,37.1031,37.1545,37.0259,37.0688,100739.0
2019-02-26 13:30:00,43.24,43.36,43.16,43.36,99542.0,37.0602,37.1631,36.9916,37.1631,99542.0
2019-02-26 14:00:00,43.36,43.43,43.3,43.4,76698.0,37.1631,37.2231,37.1116,37.1973,76698.0
2019-02-26 14:30:00,43.4,43.53,43.38,43.51,135818.0,37.1973,37.3088,37.1802,37.2916,135818.0
2019-02-26 15:00:00,43.52,43.6,43.27,43.31,102719.0,37.3002,37.3688,37.0859,37.1202,102719.0
2019-02-26 15:30:00,43.3,43.38,43.16,43.19,280762.0,37.1116,37.1802,36.9916,37.0174,280762.0
2019-02-27 09:30:00,43.18,43.49,43.0,43.43,113679.0,37.0088,37.2745,36.8545,37.2231,113679.0
2019-02-27 10:00:00,43.41,43.57,43.09,43.45,234115.0,37.2059,37.343,36.9316,37.2402,234115.0
2019-02-27 10:30:00,43.45,43.54,43.26,43.43,126963.0,37.2402,37.3173,37.0773,37.2231,126963.0
2019-02-27 11:00:00,43.43,43.51,43.29,43.47,139233.0,37.2231,37.2916,37.1031,37.2573,139233.0
2019-02-27 11:30:00,43.45,43.62,43.44,43.57,79103.0,37.2402,37.3859,37.2316,37.343,79103.0
2019-02-27 12:00:00,43.57,43.62,43.43,43.45,110139.0,37.343,37.3859,37.2231,37.2402,110139.0
2019-02-27 12:30:00,43.46,43.52,43.38,43.44,80020.0,37.2488,37.3002,37.1802,37.2316,80020.0
2019-02-27 13:00:00,43.43,43.52,43.32,43.47,82460.0,37.2231,37.3002,37.1288,37.2573,82460.0
2019-02-27 13:30:00,43.47,43.53,43.41,43.46,74729.0,37.2573,37.3088,37.2059,37.2488,74729.0
2019-02-27 14:00:00,43.45,43.56,43.42,43.55,90426.0,37.2402,37.3345,37.2145,37.3259,90426.0
2019-02-27 14:30:00,43.55,43.64,43.44,43.5,76209.0,37.3259,37.403,37.2316,37.283,76209.0
2019-02-27 15:00:00,43.5,43.56,43.36,43.37,98871.0,37.283,37.3345,37.1631,37.1716,98871.0
2019-02-27 15:30:00,43.37,43.4,43.2,43.35,310944.0,37.1716,37.1973,37.0259,37.1545,310944.0
2019-02-28 09:30:00,43.09,43.38,42.65,42.73,121342.0,36.9316,37.1802,36.5545,36.6231,121342.0
2019-02-28 10:00:00,42.73,42.73,42.31,42.61,131728.0,36.6231,36.6231,36.2631,36.5202,131728.0
2019-02-28 10:30:00,42.61,42.64,42.21,42.26,194394.0,36.5202,36.546,36.1774,36.2203,194394.0
2019-02-28 11:00:00,42.25,42.54,42.21,42.46,243677.0,36.2117,36.4602,36.1774,36.3917,243677.0
2019-02-28 11:30:00,42.46,42.6,42.38,42.43,127622.0,36.3917,36.5117,36.3231,36.366,127622.0
2019-02-28 12:00:00,42.43,42.85,42.37,42.67,229840.0,36.366,36.7259,36.3145,36.5717,229840.0
2019-02-28 12:30:00,42.67,42.67,42.34,42.45,101541.0,36.5717,36.5717,36.2888,36.3831,101541.0
2019-02-28 13:00:00,42.44,42.45,41.85,42.19,175711.0,36.3745,36.3831,35.8689,36.1603,175711.0
2019-02-28 13:30:00,42.18,42.31,42.0,42.03,121985.0,36.1517,36.2631,35.9974,36.0231,121985.0
2019-02-28 14:00:00,42.03,42.11,41.92,42.1,127337.0,36.0231,36.0917,35.9289,36.0831,127337.0
2019-02-28 14:30:00,42.09,42.12,41.96,42.09,107796.0,36.0746,36.1003,35.9631,36.0746,107796.0
2019-02-28 15:00:00,42.09,42.18,42.03,42.16,170088.0,36.0746,36.1517,36.0231,36.1346,170088.0
2019-02-28 15:30:00,42.16,42.26,42.14,42.19,512556.0,36.1346,36.2203,36.1174,36.1603,512556.0
2019-03-01 09:30:00,42.54,42.95,42.49,42.66,160381.0,36.4602,36.8117,36.4174,36.5631,160381.0
2019-03-01 10:00:00,42.63,42.71,42.25,42.44,167610.0,36.5374,36.606,36.2117,36.3745,167610.0
2019-03-01 10:30:00,42.44,42.44,41.99,42.08,92964.0,36.3745,36.3745,35.9889,36.066,92964.0
2019-03-01 11:00:00,42.08,42.51,42.07,42.38,141553.0,36.066,36.4345,36.0574,36.3231,141553.0
2019-03-01 11:30:00,42.4,42.42,42.22,42.3,84779.0,36.3403,36.3574,36.186,36.2545,84779.0
2019-03-01 12:00:00,42.31,42.38,42.23,42.37,92778.0,36.2631,36.3231,36.1946,36.3145,92778.0
2019-03-01 12:30:00,42.37,42.58,42.2,42.42,213111.0,36.3145,36.4945,36.1688,36.3574,213111.0
2019-03-01 13:00:00,42.41,42.51,42.14,42.14,108134.0,36.3488,36.4345,36.1174,36.1174,108134.0
2019-03-01 13:30:00,42.15,42.19,42.1,42.1,78369.0,36.126,36.1603,36.0831,36.0831,78369.0
2019-03-01 14:00:00,42.1,42.4,42.09,42.35,112520.0,36.0831,36.3403,36.0746,36.2974,112520.0
2019-03-01 14:30:00,42.34,42.42,42.3,42.35,185534.0,36.2888,36.3574,36.2545,36.2974,185534.0
2019-03-01 15:00:00,42.35,42.36,42.18,42.3,118583.0,36.2974,36.306,36.1517,36.2545,118583.0
2019-03-01 15:30:00,42.31,42.46,42.26,42.29,549297.0,36.2631,36.3917,36.2203,36.246,549297.0
2019-03-04 09:30:00,42.78,43.05,42.21,42.24,187575.0,36.6659,36.8974,36.1774,36.2031,187575.0
2019-03-04 10:00:00,42.21,42.3,41.82,42.28,279533.0,36.1774,36.2545,35.8431,36.2374,279533.0
2019-03-04 10:30:00,42.29,42.33,41.99,42.02,184168.0,36.246,36.2803,35.9889,36.0146,184168.0
2019-03-04 11:00:00,42.02,42.11,41.73,41.78,163116.0,36.0146,36.0917,35.766,35.8089,163116.0
2019-03-04 11:30:00,41.78,41.89,41.59,41.68,101290.0,35.8089,35.9031,35.646,35.7232,101290.0
2019-03-04 12:00:00,41.68,41.78,41.48,41.62,109106.0,35.7232,35.8089,35.5517,35.6717,109106.0
2019-03-04 12:30:00,41.61,41.65,41.48,41.65,79207.0,35.6632,35.6974,35.5517,35.6974,79207.0
2019-03-04 13:00:00,41.65,41.82,41.52,41.81,73850.0,35.6974,35.8431,35.586,35.8346,73850.0
2019-03-04 13:30:00,41.81,42.01,41.8,42.0,77133.0,35.8346,36.006,35.826,35.9974,77133.0
2019-03-04 14:00:00,42.0,42.14,41.98,42.05,134352.0,35.9974,36.1174,35.9803,36.0403,134352.0
2019-03-04 14:30:00,42.06,42.06,41.95,41.95,83788.0,36.0488,36.0488,35.9546,35.9546,83788.0
2019-03-04 15:00:00,41.95,42.05,41.87,42.0,85926.0,35.9546,36.0403,35.886,35.9974,85926.0
2019-03-04 15:30:00,41.99,42.13,41.96,42.09,524337.0,35.9889,36.1088,35.9631,36.0746,524337.0
2019-03-05 09:30:00,41.9,42.17,41.52,41.82,144957.0,35.9117,36.1431,35.586,35.8431,144957.0
2019-03-05 10:00:00,41.82,41.98,41.48,41.51,124951.0,35.8431,35.9803,35.5517,35.5775,124951.0
2019-03-05 10:30:00,41.52,41.62,41.33,41.39,217545.0,35.586,35.6717,35.4232,35.4746,217545.0
2019-03-05 11:00:00,41.4,41.46,41.31,41.36,137945.0,35.4832,35.5346,35.406,35.4489,137945.0
2019-03-05 11:30:00,41.36,41.53,41.35,41.38,124259.0,35.4489,35.5946,35.4403,35.466,124259.0
2019-03-05 12:00:00,41.37,41.4,41.19,41.23,104024.0,35.4575,35.4832,35.3032,35.3375,104024.0
2019-03-05 12:30:00,41.23,41.31,41.21,41.3,83285.0,35.3375,35.406,35.3203,35.3975,83285.0
2019-03-05 13:00:00,41.3,41.33,41.2,41.21,121861.0,35.3975,35.4232,35.3118,35.3203,121861.0
2019-03-05 13:30:00,41.2,41.32,41.17,41.29,97263.0,35.3118,35.4146,35.286,35.3889,97263.0
2019-03-05 14:00:00,41.28,41.34,41.19,41.22,138306.0,35.3803,35.4318,35.3032,35.3289,138306.0
2019-03-05 14:30:00,41.22,41.38,41.17,41.34,235392.0,35.3289,35.466,35.286,35.4318,235392.0
2019-03-05 15:00:00,41.34,41.44,41.3,41.35,195716.0,35.4318,35.5175,35.3975,35.4403,195716.0
2019-03-05 15:30:00,41.36,41.4,41.24,41.28,474542.0,35.4489,35.4832,35.346,35.3803,474542.0
2019-03-06 09:30:00,41.21,41.71,41.17,41.46,393313.0,35.3203,35.7489,35.286,35.5346,393313.0
2019-03-06 10:00:00,41.46,41.59,41.29,41.43,252398.0,35.5346,35.646,35.3889,35.5089,252398.0
2019-03-06 10:30:00,41.42,41.47,41.27,41.43,105206.0,35.5003,35.5432,35.3718,35.5089,105206.0
2019-03-06 11:00:00,41.41,41.46,41.3,41.32,131100.0,35.4917,35.5346,35.3975,35.4146,131100.0
2019-03-06 11:30:00,41.33,41.39,41.04,41.1,122207.0,35.4232,35.4746,35.1746,35.2261,122207.0
2019-03-06 12:00:00,41.09,41.23,41.09,41.15,110820.0,35.2175,35.3375,35.2175,35.2689,110820.0
2019-03-06 12:30:00,41.16,41.25,41.1,41.2,92244.0,35.2775,35.3546,35.2261,35.3118,92244.0
2019-03-06 13:00:00,41.2,41.28,41.12,41.13,111071.0,35.3118,35.3803,35.2432,35.2518,111071.0
2019-03-06 13:30:00,41.14,41.22,41.1,41.21,73897.0,35.2603,35.3289,35.2261,35.3203,73897.0
2019-03-06 14:00:00,41.21,41.3,41.19,41.2,90251.0,35.3203,35.3975,35.3032,35.3118,90251.0
2019-03-06 14:30:00,41.2,41.21,41.12,41.16,102885.0,35.3118,35.3203,35.2432,35.2775,102885.0
2019-03-06 15:00:00,41.17,41.21,41.11,41.19,134886.0,35.286,35.3203,35.2346,35.3032,134886.0
2019-03-06 15:30:00,41.2,41.44,41.19,41.24,580157.0,35.3118,35.5175,35.3032,35.346,580157.0
2019-03-07 09:30:00,41.0,41.28,40.11,40.33,302900.0,35.1403,35.3803,34.3775,34.5661,302900.0
2019-03-07 10:00:00,40.34,40.36,40.1,40.23,202852.0,34.5747,34.5918,34.369,34.4804,202852.0
2019-03-07 10:30:00,40.22,40.4,40.18,40.3,186055.0,34.4718,34.6261,34.4375,34.5404,186055.0
2019-03-07 11:00:00,40.28,40.34,40.03,40.09,143552.0,34.5232,34.5747,34.309,34.3604,143552.0
2019-03-07 11:30:00,40.09,40.46,40.09,40.24,141645.0,34.3604,34.6775,34.3604,34.489,141645.0
2019-03-07 12:00:00,40.23,40.47,40.2,40.28,92643.0,34.4804,34.6861,34.4547,34.5232,92643.0
2019-03-07 12:30:00,40.28,40.46,40.21,40.4,85413.0,34.5232,34.6775,34.4632,34.6261,85413.0
2019-03-07 13:00:00,40.39,40.41,40.31,40.32,72120.0,34.6175,34.6347,34.549,34.5575,72120.0
2019-03-07 13:30:00,40.32,40.32,40.2,40.23,117082.0,34.5575,34.5575,34.4547,34.4804,117082.0
2019-03-07 14:00:00,40.23,40.29,40.15,40.25,90924.0,34.4804,34.5318,34.4118,34.4975,90924.0
2019-03-07 14:30:00,40.26,40.3,40.1,40.13,103635.0,34.5061,34.5404,34.369,34.3947,103635.0
2019-03-07 15:00:00,40.13,40.27,40.06,40.19,177827.0,34.3947,34.5147,34.3347,34.4461,177827.0
2019-03-07 15:30:00,40.2,40.37,40.19,40.27,442729.0,34.4547,34.6004,34.4461,34.5147,442729.0
2019-03-08 09:30:00,39.82,40.38,38.9,39.99,312876.0,34.129,34.609,33.3405,34.2747,312876.0
2019-03-08 10:00:00,40.0,40.34,39.83,40.26,124246.0,34.2833,34.5747,34.1376,34.5061,124246.0
2019-03-08 10:30:00,40.27,40.53,40.18,40.35,137168.0,34.5147,34.7375,34.4375,34.5832,137168.0
2019-03-08 11:00:00,40.34,40.53,40.2,40.43,144093.0,34.5747,34.7375,34.4547,34.6518,144093.0
2019-03-08 11:30:00,40.42,40.44,40.25,40.29,63235.0,34.6432,34.6604,34.4975,34.5318,63235.0
2019-03-08 12:00:00,40.27,40.43,40.24,40.41,65624.0,34.5147,34.6518,34.489,34.6347,65624.0
2019-03-08 12:30:00,40.4,40.42,40.15,40.22,51007.0,34.6261,34.6432,34.4118,34.4718,51007.0
2019-03-08 13:00:00,40.22,40.25,40.09,40.18,296937.0,34.4718,34.4975,34.3604,34.4375,296937.0
2019-03-08 13:30:00,40.19,40.33,40.18,40.26,52291.0,34.4461,34.5661,34.4375,34.5061,52291.0
2019-03-08 14:00:00,40.27,40.31,40.18,40.28,50308.0,34.5147,34.549,34.4375,34.5232,50308.0
2019-03-08 14:30:00,40.29,40.44,40.26,40.33,95781.0,34.5318,34.6604,34.5061,34.5661,95781.0
2019-03-08 15:00:00,40.33,40.37,40.18,40.19,120837.0,34.5661,34.6004,34.4375,34.4461,120837.0
2019-03-08 15:30:00,40.19,40.38,40.17,40.29,325041.0,34.4461,34.609,34.429,34.5318,325041.0
2019-03-11 09:30:00,40.49,40.69,40.02,40.39,91295.0,34.7032,34.8746,34.3004,34.6175,91295.0
2019-03-11 10:00:00,40.41,40.71,40.39,40.7,93056.0,34.6347,34.8918,34.6175,34.8832,93056.0
2019-03-11 10:30:00,40.69,40.8,40.65,40.68,283759.0,34.8746,34.9689,34.8404,34.8661,283759.0
2019-03-11 11:00:00,40.68,40.73,40.59,40.68,107958.0,34.8661,34.9089,34.7889,34.8661,107958.0
2019-03-11 11:30:00,40.68,40.84,40.6,40.84,270722.0,34.8661,35.0032,34.7975,35.0032,270722.0
2019-03-11 12:00:00,40.84,40.92,40.81,40.86,131442.0,35.0032,35.0718,34.9775,35.0204,131442.0
2019-03-11 12:30:00,40.86,40.92,40.8,40.8,52708.0,35.0204,35.0718,34.9689,34.9689,52708.0
2019-03-11 13:00:00,40.8,40.94,40.8,40.88,104113.0,34.9689,35.0889,34.9689,35.0375,104113.0
2019-03-11 13:30:00,40.88,41.0,40.87,40.97,104706.0,35.0375,35.1403,35.0289,35.1146,104706.0
2019-03-11 14:00:00,40.98,41.14,40.95,41.14,135038.0,35.1232,35.2603,35.0975,35.2603,135038.0
2019-03-11 14:30:00,41.13,41.19,41.04,41.14,134654.0,35.2518,35.3032,35.1746,35.2603,134654.0
2019-03-11 15:00:00,41.13,41.29,41.13,41.24,151347.0,35.2518,35.3889,35.2518,35.346,151347.0
2019-03-11 15:30:00,41.25,41.46,41.23,41.45,606145.0,35.3546,35.5346,35.3375,35.526,606145.0
2019-03-12 09:30:00,41.55,42.74,41.53,42.43,521262.0,35.6117,36.6317,35.5946,36.366,521262.0
2019-03-12 10:00:00,42.42,42.65,42.38,42.57,228146.0,36.3574,36.5545,36.3231,36.486,228146.0
2019-03-12 10:30:00,42.58,42.63,42.42,42.55,211752.0,36.4945,36.5374,36.3574,36.4688,211752.0
2019-03-12 11:00:00,42.55,42.55,42.1,42.19,334642.0,36.4688,36.4688,36.0831,36.1603,334642.0
2019-03-12 11:30:00,42.18,42.39,42.18,42.37,170484.0,36.1517,36.3317,36.1517,36.3145,170484.0
2019-03-12 12:00:00,42.36,42.37,41.9,41.9,163785.0,36.306,36.3145,35.9117,35.9117,163785.0
2019-03-12 12:30:00,41.9,42.01,41.79,41.91,166727.0,35.9117,36.006,35.8174,35.9203,166727.0
2019-03-12 13:00:00,41.89,41.97,41.81,41.92,75605.0,35.9031,35.9717,35.8346,35.9289,75605.0
2019-03-12 13:30:00,41.92,42.12,41.91,42.02,83710.0,35.9289,36.1003,35.9203,36.0146,83710.0
2019-03-12 14:00:00,42.02,42.16,41.89,42.0,153926.0,36.0146,36.1346,35.9031,35.9974,153926.0
2019-03-12 14:30:00,42.01,42.08,41.91,41.93,121750.0,36.006,36.066,35.9203,35.9374,121750.0
2019-03-12 15:00:00,41.94,42.01,41.82,41.82,237360.0,35.946,36.006,35.8431,35.8431,237360.0
2019-03-12 15:30:00,41.82,41.95,41.74,41.77,677661.0,35.8431,35.9546,35.7746,35.8003,677661.0
2019-03-13 09:30:00,42.0,42.86,41.87,42.56,471438.0,35.9974,36.7345,35.886,36.4774,471438.0
2019-03-13 10:00:00,42.53,42.63,42.45,42.53,170302.0,36.4517,36.5374,36.3831,36.4517,170302.0
2019-03-13 10:30:00,42.54,42.62,42.45,42.62,188052.0,36.4602,36.5288,36.3831,36.5288,188052.0
2019-03-13 11:00:00,42.63,42.69,42.53,42.59,144859.0,36.5374,36.5888,36.4517,36.5031,144859.0
2019-03-13 11:30:00,42.59,42.61,42.53,42.54,145534.0,36.5031,36.5202,36.4517,36.4602,145534.0
2019-03-13 12:00:00,42.55,42.67,42.53,42.65,102716.0,36.4688,36.5717,36.4517,36.5545,102716.0
2019-03-13 12:30:00,42.65,42.93,42.62,42.92,304058.0,36.5545,36.7945,36.5288,36.7859,304058.0
2019-03-13 13:00:00,42.93,43.08,42.92,43.06,167767.0,36.7945,36.9231,36.7859,36.9059,167767.0
2019-03-13 13:30:00,43.06,43.07,42.99,43.06,108244.0,36.9059,36.9145,36.8459,36.9059,108244.0
2019-03-13 14:00:00,43.06,43.09,43.03,43.08,114120.0,36.9059,36.9316,36.8802,36.9231,114120.0
2019-03-13 14:30:00,43.07,43.08,42.92,43.01,168215.0,36.9145,36.9231,36.7859,36.8631,168215.0
2019-03-13 15:00:00,43.0,43.08,42.92,43.04,212459.0,36.8545,36.9231,36.7859,36.8888,212459.0
2019-03-13 15:30:00,43.04,43.12,42.94,43.03,594904.0,36.8888,36.9574,36.8031,36.8802,594904.0
2019-03-14 09:30:00,43.02,43.12,42.69,43.02,171191.0,36.8716,36.9574,36.5888,36.8716,171191.0
2019-03-14 10:00:00,43.02,43.02,42.62,42.95,145869.0,36.8716,36.8716,36.5288,36.8117,145869.0
2019-03-14 10:30:00,42.94,43.1,42.89,43.06,183157.0,36.8031,36.9402,36.7602,36.9059,183157.0
2019-03-14 11:00:00,43.05,43.18,42.96,43.02,79372.0,36.8974,37.0088,36.8202,36.8716,79372.0
2019-03-14 11:30:00,43.02,43.07,42.97,43.01,83915.0,36.8716,36.9145,36.8288,36.8631,83915.0
2019-03-14 12:00:00,43.0,43.08,43.0,43.07,120531.0,36.8545,36.9231,36.8545,36.9145,120531.0
2019-03-14 12:30:00,43.07,43.12,43.0,43.0,94867.0,36.9145,36.9574,36.8545,36.8545,94867.0
2019-03-14 13:00:00,43.01,43.06,42.98,43.03,115191.0,36.8631,36.9059,36.8374,36.8802,115191.0
2019-03-14 13:30:00,43.04,43.06,42.98,43.02,83597.0,36.8888,36.9059,36.8374,36.8716,83597.0
2019-03-14 14:00:00,43.02,43.04,42.87,42.97,181267.0,36.8716,36.8888,36.7431,36.8288,181267.0
2019-03-14 14:30:00,42.97,42.99,42.85,42.97,275389.0,36.8288,36.8459,36.7259,36.8288,275389.0
2019-03-14 15:00:00,42.97,43.01,42.9,42.94,332829.0,36.8288,36.8631,36.7688,36.8031,332829.0
2019-03-14 15:30:00,42.94,42.94,42.63,42.71,1015057.0,36.8031,36.8031,36.5374,36.606,1015057.0
2019-03-15 09:30:00,42.97,43.33,42.65,43.27,444698.0,36.8288,37.1373,36.5545,37.0859,444698.0
2019-03-15 10:00:00,43.26,43.37,42.99,43.05,176856.0,37.0773,37.1716,36.8459,36.8974,176856.0
2019-03-15 10:30:00,43.06,43.1,42.94,43.09,245847.0,36.9059,36.9402,36.8031,36.9316,245847.0
2019-03-15 11:00:00,43.08,43.1,42.95,43.01,103522.0,36.9231,36.9402,36.8117,36.8631,103522.0
2019-03-15 11:30:00,43.0,43.1,42.93,43.05,133578.0,36.8545,36.9402,36.7945,36.8974,133578.0
2019-03-15 12:00:00,43.05,43.25,43.05,43.14,61665.0,36.8974,37.0688,36.8974,36.9745,61665.0
2019-03-15 12:30:00,43.14,43.26,43.13,43.16,42867.0,36.9745,37.0773,36.9659,36.9916,42867.0
2019-03-15 13:00:00,43.16,43.17,43.06,43.09,46805.0,36.9916,37.0002,36.9059,36.9316,46805.0
2019-03-15 13:30:00,43.09,43.13,42.96,42.97,48179.0,36.9316,36.9659,36.8202,36.8288,48179.0
2019-03-15 14:00:00,42.98,43.02,42.91,42.91,90895.0,36.8374,36.8716,36.7774,36.7774,90895.0
2019-03-15 14:30:00,42.91,43.02,42.86,43.0,85350.0,36.7774,36.8716,36.7345,36.8545,85350.0
2019-03-15 15:00:00,43.0,43.03,42.91,42.97,98976.0,36.8545,36.8802,36.7774,36.8288,98976.0
2019-03-15 15:30:00,42.97,43.1,42.91,43.06,442391.0,36.8288,36.9402,36.7774,36.9059,442391.0
2019-03-18 09:30:00,43.2,43.26,42.76,42.83,80991.0,37.0259,37.0773,36.6488,36.7088,80991.0
2019-03-18 10:00:00,42.84,42.9,42.73,42.87,54497.0,36.7174,36.7688,36.6231,36.7431,54497.0
2019-03-18 10:30:00,42.87,42.94,42.73,42.84,129587.0,36.7431,36.8031,36.6231,36.7174,129587.0
2019-03-18 11:00:00,42.84,42.91,42.6,42.62,96374.0,36.7174,36.7774,36.5117,36.5288,96374.0
2019-03-18 11:30:00,42.61,42.61,42.37,42.4,79877.0,36.5202,36.5202,36.3145,36.3403,79877.0
2019-03-18 12:00:00,42.41,42.59,42.36,42.54,72629.0,36.3488,36.5031,36.306,36.4602,72629.0
2019-03-18 12:30:00,42.54,42.58,42.48,42.5,45788.0,36.4602,36.4945,36.4088,36.426,45788.0
2019-03-18 13:00:00,42.5,42.57,42.43,42.44,64193.0,36.426,36.486,36.366,36.3745,64193.0
2019-03-18 13:30:00,42.43,42.47,42.37,42.46,74252.0,36.366,36.4003,36.3145,36.3917,74252.0
2019-03-18 14:00:00,42.46,42.54,42.39,42.43,75509.0,36.3917,36.4602,36.3317,36.366,75509.0
2019-03-18 14:30:00,42.43,42.56,42.42,42.52,63006.0,36.366,36.4774,36.3574,36.4431,63006.0
2019-03-18 15:00:00,42.52,42.52,42.35,42.36,90169.0,36.4431,36.4431,36.2974,36.306,90169.0
2019-03-18 15:30:00,42.36,42.54,42.35,42.47,323272.0,36.306,36.4602,36.2974,36.4003,323272.0
2019-03-19 09:30:00,42.61,42.61,42.26,42.34,289112.0,36.5202,36.5202,36.2203,36.2888,289112.0
2019-03-19 10:00:00,42.36,42.78,42.34,42.57,133335.0,36.306,36.6659,36.2888,36.486,133335.0
2019-03-19 10:30:00,42.58,42.58,42.27,42.3,141700.0,36.4945,36.4945,36.2288,36.2545,141700.0
2019-03-19 11:00:00,42.32,42.55,42.31,42.46,176231.0,36.2717,36.4688,36.2631,36.3917,176231.0
2019-03-19 11:30:00,42.47,42.68,42.46,42.64,66933.0,36.4003,36.5802,36.3917,36.546,66933.0
2019-03-19 12:00:00,42.66,42.7,42.5,42.52,96654.0,36.5631,36.5974,36.426,36.4431,96654.0
2019-03-19 12:30:00,42.52,42.56,42.31,42.47,138466.0,36.4431,36.4774,36.2631,36.4003,138466.0
2019-03-19 13:00:00,42.46,42.51,42.36,42.36,47107.0,36.3917,36.4345,36.306,36.306,47107.0
2019-03-19 13:30:00,42.37,42.4,42.21,42.24,48583.0,36.3145,36.3403,36.1774,36.2031,48583.0
2019-03-19 14:00:00,42.24,42.32,42.0,42.11,143786.0,36.2031,36.2717,35.9974,36.0917,143786.0
2019-03-19 14:30:00,42.12,42.28,42.08,42.17,127708.0,36.1003,36.2374,36.066,36.1431,127708.0
2019-03-19 15:00:00,42.18,42.23,42.1,42.11,180341.0,36.1517,36.1946,36.0831,36.0917,180341.0
2019-03-19 15:30:00,42.11,42.14,41.89,42.09,420857.0,36.0917,36.1174,35.9031,36.0746,420857.0
2019-03-20 09:30:00,41.85,42.03,41.69,41.69,164456.0,35.8689,36.0231,35.7317,35.7317,164456.0
2019-03-20 10:00:00,41.71,41.89,41.57,41.86,126845.0,35.7489,35.9031,35.6289,35.8774,126845.0
2019-03-20 10:30:00,41.88,41.96,41.76,41.95,57521.0,35.8946,35.9631,35.7917,35.9546,57521.0
2019-03-20 11:00:00,41.96,42.02,41.86,41.87,49495.0,35.9631,36.0146,35.8774,35.886,49495.0
2019-03-20 11:30:00,41.88,41.88,41.76,41.79,49773.0,35.8946,35.8946,35.7917,35.8174,49773.0
2019-03-20 12:00:00,41.79,41.91,41.72,41.79,55443.0,35.8174,35.9203,35.7574,35.8174,55443.0
2019-03-20 12:30:00,41.8,41.82,41.54,41.71,66683.0,35.826,35.8431,35.6032,35.7489,66683.0
2019-03-20 13:00:00,41.71,41.77,41.66,41.66,40164.0,35.7489,35.8003,35.706,35.706,40164.0
2019-03-20 13:30:00,41.65,41.79,41.65,41.76,43883.0,35.6974,35.8174,35.6974,35.7917,43883.0
2019-03-20 14:00:00,41.77,42.11,41.77,42.1,170139.0,35.8003,36.0917,35.8003,36.0831,170139.0
2019-03-20 14:30:00,42.11,42.18,41.99,42.0,132400.0,36.0917,36.1517,35.9889,35.9974,132400.0
2019-03-20 15:00:00,42.0,42.1,41.85,41.9,119644.0,35.9974,36.0831,35.8689,35.9117,119644.0
2019-03-20 15:30:00,41.9,41.9,41.52,41.59,469988.0,35.9117,35.9117,35.586,35.646,469988.0
2019-03-21 09:30:00,41.49,41.57,40.92,40.92,249117.0,35.5603,35.6289,35.0718,35.0718,249117.0
2019-03-21 10:00:00,40.92,41.05,40.67,41.02,506535.0,35.0718,35.1832,34.8575,35.1575,506535.0
2019-03-21 10:30:00,41.02,41.28,40.96,41.23,166222.0,35.1575,35.3803,35.1061,35.3375,166222.0
2019-03-21 11:00:00,41.24,41.27,40.99,41.02,159839.0,35.346,35.3718,35.1318,35.1575,159839.0
2019-03-21 11:30:00,41.02,41.25,40.95,41.24,120774.0,35.1575,35.3546,35.0975,35.346,120774.0
2019-03-21 12:00:00,41.24,41.26,41.1,41.13,126943.0,35.346,35.3632,35.2261,35.2518,126943.0
2019-03-21 12:30:00,41.14,41.2,41.05,41.2,84582.0,35.2603,35.3118,35.1832,35.3118,84582.0
2019-03-21 13:00:00,41.2,41.29,41.18,41.22,71475.0,35.3118,35.3889,35.2946,35.3289,71475.0
2019-03-21 13:30:00,41.22,41.33,41.2,41.32,88458.0,35.3289,35.4232,35.3118,35.4146,88458.0
2019-03-21 14:00:00,41.33,41.45,41.32,41.41,112916.0,35.4232,35.526,35.4146,35.4917,112916.0
2019-03-21 14:30:00,41.41,41.45,41.3,41.31,109713.0,35.4917,35.526,35.3975,35.406,109713.0
2019-03-21 15:00:00,41.31,41.32,41.08,41.24,314644.0,35.406,35.4146,35.2089,35.346,314644.0
2019-03-21 15:30:00,41.23,41.26,41.09,41.12,708801.0,35.3375,35.3632,35.2175,35.2432,708801.0
2019-03-22 09:30:00,40.78,41.0,40.1,40.16,494128.0,34.9518,35.1403,34.369,34.4204,494128.0
2019-03-22 10:00:00,40.13,40.46,40.05,40.27,417080.0,34.3947,34.6775,34.3261,34.5147,417080.0
2019-03-22 10:30:00,40.27,40.38,40.19,40.22,161548.0,34.5147,34.609,34.4461,34.4718,161548.0
2019-03-22 11:00:00,40.22,40.22,39.89,39.99,228272.0,34.4718,34.4718,34.189,34.2747,228272.0
2019-03-22 11:30:00,39.98,40.05,39.66,39.66,115314.0,34.2661,34.3261,33.9919,33.9919,115314.0
2019-03-22 12:00:00,39.66,39.77,39.3,39.33,305825.0,33.9919,34.0861,33.6833,33.709,305825.0
2019-03-22 12:30:00,39.32,39.44,39.11,39.25,223550.0,33.7004,33.8033,33.5205,33.6405,223550.0
2019-03-22 13:00:00,39.26,39.48,39.25,39.33,81166.0,33.649,33.8376,33.6405,33.709,81166.0
2019-03-22 13:30:00,39.31,39.49,39.3,39.36,117555.0,33.6919,33.8461,33.6833,33.7347,117555.0
2019-03-22 14:00:00,39.37,39.59,39.36,39.53,118245.0,33.7433,33.9319,33.7347,33.8804,118245.0
2019-03-22 14:30:00,39.52,39.59,39.3,39.34,158908.0,33.8719,33.9319,33.6833,33.7176,158908.0
2019-03-22 15:00:00,39.34,39.38,39.07,39.07,204696.0,33.7176,33.7519,33.4862,33.4862,204696.0
2019-03-22 15:30:00,39.07,39.21,38.97,39.02,588320.0,33.4862,33.6062,33.4005,33.4433,588320.0
2019-03-25 09:30:00,39.11,39.65,38.94,39.35,246320.0,33.5205,33.9833,33.3748,33.7262,246320.0
2019-03-25 10:00:00,39.33,39.4,39.26,39.34,227509.0,33.709,33.769,33.649,33.7176,227509.0
2019-03-25 10:30:00,39.33,39.61,39.26,39.5,173376.0,33.709,33.949,33.649,33.8547,173376.0
2019-03-25 11:00:00,39.49,39.68,39.44,39.66,132236.0,33.8461,34.009,33.8033,33.9919,132236.0
2019-03-25 11:30:00,39.66,39.67,39.45,39.49,128309.0,33.9919,34.0004,33.8119,33.8461,128309.0
2019-03-25 12:00:00,39.49,39.68,39.47,39.64,77596.0,33.8461,34.009,33.829,33.9747,77596.0
2019-03-25 12:30:00,39.64,39.64,39.44,39.64,64783.0,33.9747,33.9747,33.8033,33.9747,64783.0
2019-03-25 13:00:00,39.64,39.66,39.53,39.55,69161.0,33.9747,33.9919,33.8804,33.8976,69161.0
2019-03-25 13:30:00,39.55,39.64,39.45,39.59,110800.0,33.8976,33.9747,33.8119,33.9319,110800.0
2019-03-25 14:00:00,39.58,39.64,39.43,39.47,145579.0,33.9233,33.9747,33.7947,33.829,145579.0
2019-03-25 14:30:00,39.48,39.57,39.44,39.52,140667.0,33.8376,33.9147,33.8033,33.8719,140667.0
2019-03-25 15:00:00,39.53,39.67,39.45,39.66,344453.0,33.8804,34.0004,33.8119,33.9919,344453.0
2019-03-25 15:30:00,39.66,39.7,39.57,39.59,454971.0,33.9919,34.0261,33.9147,33.9319,454971.0
2019-03-26 09:30:00,39.94,40.0,39.4,39.47,185120.0,34.2318,34.2833,33.769,33.829,185120.0
2019-03-26 10:00:00,39.47,39.84,39.31,39.84,353119.0,33.829,34.1461,33.6919,34.1461,353119.0
2019-03-26 10:30:00,39.84,39.86,39.62,39.69,104027.0,34.1461,34.1633,33.9576,34.0176,104027.0
2019-03-26 11:00:00,39.69,39.7,39.23,39.29,249424.0,34.0176,34.0261,33.6233,33.6747,249424.0
2019-03-26 11:30:00,39.28,39.46,39.15,39.19,329052.0,33.6662,33.8204,33.5547,33.589,329052.0
2019-03-26 12:00:00,39.2,39.27,39.16,39.2,47631.0,33.5976,33.6576,33.5633,33.5976,47631.0
2019-03-26 12:30:00,39.21,39.29,39.15,39.26,101738.0,33.6062,33.6747,33.5547,33.649,101738.0
2019-03-26 13:00:00,39.26,39.29,39.2,39.23,50893.0,33.649,33.6747,33.5976,33.6233,50893.0
2019-03-26 13:30:00,39.24,39.25,39.11,39.14,56953.0,33.6319,33.6405,33.5205,33.5462,56953.0
2019-03-26 14:00:00,39.14,39.21,39.03,39.15,55546.0,33.5462,33.6062,33.4519,33.5547,55546.0
2019-03-26 14:30:00,39.14,39.53,39.11,39.53,108471.0,33.5462,33.8804,33.5205,33.8804,108471.0
2019-03-26 15:00:00,39.53,39.64,39.45,39.46,142109.0,33.8804,33.9747,33.8119,33.8204,142109.0
2019-03-26 15:30:00,39.46,39.75,39.45,39.72,375196.0,33.8204,34.069,33.8119,34.0433,375196.0
2019-03-27 09:30:00,39.61,40.17,39.56,39.95,178704.0,33.949,34.429,33.9061,34.2404,178704.0
2019-03-27 10:00:00,39.97,40.04,39.74,39.94,96627.0,34.2575,34.3175,34.0604,34.2318,96627.0
2019-03-27 10:30:00,39.94,40.11,39.83,39.99,96454.0,34.2318,34.3775,34.1376,34.2747,96454.0
2019-03-27 11:00:00,39.99,40.22,39.85,40.12,142491.0,34.2747,34.4718,34.1547,34.3861,142491.0
2019-03-27 11:30:00,40.13,40.16,39.87,40.05,130259.0,34.3947,34.4204,34.1718,34.3261,130259.0
2019-03-27 12:00:00,40.05,40.32,39.97,40.32,105413.0,34.3261,34.5575,34.2575,34.5575,105413.0
2019-03-27 12:30:00,40.32,40.51,40.23,40.25,130068.0,34.5575,34.7204,34.4804,34.4975,130068.0
2019-03-27 13:00:00,40.25,40.36,40.18,40.3,55707.0,34.4975,34.5918,34.4375,34.5404,55707.0
2019-03-27 13:30:00,40.3,40.34,40.23,40.32,45610.0,34.5404,34.5747,34.4804,34.5575,45610.0
2019-03-27 14:00:00,40.32,40.38,40.25,40.36,62486.0,34.5575,34.609,34.4975,34.5918,62486.0
2019-03-27 14:30:00,40.36,40.42,40.14,40.16,68693.0,34.5918,34.6432,34.4033,34.4204,68693.0
2019-03-27 15:00:00,40.17,40.29,40.11,40.28,77074.0,34.429,34.5318,34.3775,34.5232,77074.0
2019-03-27 15:30:00,40.27,40.38,40.15,40.2,331474.0,34.5147,34.609,34.4118,34.4547,331474.0
2019-03-28 09:30:00,40.43,41.38,40.32,40.69,282624.0,34.6518,35.466,34.5575,34.8746,282624.0
2019-03-28 10:00:00,40.68,40.81,40.6,40.75,97205.0,34.8661,34.9775,34.7975,34.9261,97205.0
2019-03-28 10:30:00,40.73,40.96,40.71,40.76,99433.0,34.9089,35.1061,34.8918,34.9346,99433.0
2019-03-28 11:00:00,40.75,40.76,40.25,40.25,83204.0,34.9261,34.9346,34.4975,34.4975,83204.0
2019-03-28 11:30:00,40.24,40.38,40.18,40.27,76405.0,34.489,34.609,34.4375,34.5147,76405.0
2019-03-28 12:00:00,40.3,40.3,40.11,40.22,56567.0,34.5404,34.5404,34.3775,34.4718,56567.0
2019-03-28 12:30:00,40.22,40.3,40.14,40.26,36776.0,34.4718,34.5404,34.4033,34.5061,36776.0
2019-03-28 13:00:00,40.26,40.29,40.17,40.25,67759.0,34.5061,34.5318,34.429,34.4975,67759.0
2019-03-28 13:30:00,40.26,40.33,40.2,40.24,119699.0,34.5061,34.5661,34.4547,34.489,119699.0
2019-03-28 14:00:00,40.23,40.27,40.18,40.19,76790.0,34.4804,34.5147,34.4375,34.4461,76790.0
2019-03-28 14:30:00,40.18,40.22,40.14,40.2,75938.0,34.4375,34.4718,34.4033,34.4547,75938.0
2019-03-28 15:00:00,40.2,40.25,40.15,40.19,139778.0,34.4547,34.4975,34.4118,34.4461,139778.0
2019-03-28 15:30:00,40.19,40.37,40.15,40.37,662260.0,34.4461,34.6004,34.4118,34.6004,662260.0
2019-03-29 09:30:00,40.47,40.91,40.4,40.65,132088.0,34.6861,35.0632,34.6261,34.8404,132088.0
2019-03-29 10:00:00,40.64,40.68,40.45,40.57,55198.0,34.8318,34.8661,34.6689,34.7718,55198.0
2019-03-29 10:30:00,40.57,40.59,40.29,40.37,68415.0,34.7718,34.7889,34.5318,34.6004,68415.0
2019-03-29 11:00:00,40.38,40.49,40.37,40.48,43016.0,34.609,34.7032,34.6004,34.6947,43016.0
2019-03-29 11:30:00,40.49,40.64,40.44,40.48,104420.0,34.7032,34.8318,34.6604,34.6947,104420.0
2019-03-29 12:00:00,40.48,40.57,40.21,40.3,214772.0,34.6947,34.7718,34.4632,34.5404,214772.0
2019-03-29 12:30:00,40.3,40.51,40.3,40.51,49510.0,34.5404,34.7204,34.5404,34.7204,49510.0
2019-03-29 13:00:00,40.52,40.67,40.51,40.54,98716.0,34.7289,34.8575,34.7204,34.7461,98716.0
2019-03-29 13:30:00,40.53,40.63,40.51,40.58,69452.0,34.7375,34.8232,34.7204,34.7804,69452.0
2019-03-29 14:00:00,40.58,40.83,40.57,40.81,68565.0,34.7804,34.9946,34.7718,34.9775,68565.0
2019-03-29 14:30:00,40.81,40.97,40.77,40.89,88427.0,34.9775,35.1146,34.9432,35.0461,88427.0
2019-03-29 15:00:00,40.89,40.93,40.75,40.8,129618.0,35.0461,35.0803,34.9261,34.9689,129618.0
2019-03-29 15:30:00,40.8,40.93,40.75,40.88,404842.0,34.9689,35.0803,34.9261,35.0375,404842.0
2019-04-01 09:30:00,41.45,41.45,40.77,41.21,203001.0,35.526,35.526,34.9432,35.3203,203001.0
2019-04-01 10:00:00,41.22,41.52,41.22,41.48,250098.0,35.3289,35.586,35.3289,35.5517,250098.0
2019-04-01 10:30:00,41.47,41.58,41.41,41.43,105107.0,35.5432,35.6375,35.4917,35.5089,105107.0
2019-04-01 11:00:00,41.43,41.58,41.38,41.51,66489.0,35.5089,35.6375,35.466,35.5775,66489.0
2019-04-01 11:30:00,41.52,41.54,41.34,41.4,87995.0,35.586,35.6032,35.4318,35.4832,87995.0
2019-04-01 12:00:00,41.36,41.47,41.31,41.42,46084.0,35.4489,35.5432,35.406,35.5003,46084.0
2019-04-01 12:30:00,41.43,41.53,41.35,41.53,61180.0,35.5089,35.5946,35.4403,35.5946,61180.0
2019-04-01 13:00:00,41.54,41.61,41.49,41.6,59115.0,35.6032,35.6632,35.5603,35.6546,59115.0
2019-04-01 13:30:00,41.61,41.61,41.5,41.55,62673.0,35.6632,35.6632,35.5689,35.6117,62673.0
2019-04-01 14:00:00,41.55,41.64,41.55,41.57,52487.0,35.6117,35.6889,35.6117,35.6289,52487.0
2019-04-01 14:30:00,41.57,41.68,41.56,41.67,98463.0,35.6289,35.7232,35.6203,35.7146,98463.0
2019-04-01 15:00:00,41.67,41.84,41.64,41.83,138149.0,35.7146,35.8603,35.6889,35.8517,138149.0
2019-04-01 15:30:00,41.83,41.84,41.69,41.8,373934.0,35.8517,35.8603,35.7317,35.826,373934.0
2019-04-02 09:30:00,41.94,42.18,41.47,42.15,154887.0,35.946,36.1517,35.5432,36.126,154887.0
2019-04-02 10:00:00,42.16,42.16,41.8,41.93,120340.0,36.1346,36.1346,35.826,35.9374,120340.0
2019-04-02 10:30:00,41.94,42.0,41.81,41.95,308157.0,35.946,35.9974,35.8346,35.9546,308157.0
2019-04-02 11:00:00,41.95,41.97,41.53,41.78,224784.0,35.9546,35.9717,35.5946,35.8089,224784.0
2019-04-02 11:30:00,41.77,41.77,41.6,41.69,177809.0,35.8003,35.8003,35.6546,35.7317,177809.0
2019-04-02 12:00:00,41.68,41.73,41.51,41.57,163378.0,35.7232,35.766,35.5775,35.6289,163378.0
2019-04-02 12:30:00,41.58,41.58,41.49,41.5,105928.0,35.6375,35.6375,35.5603,35.5689,105928.0
2019-04-02 13:00:00,41.5,41.7,41.49,41.52,144429.0,35.5689,35.7403,35.5603,35.586,144429.0
2019-04-02 13:30:00,41.52,41.57,41.49,41.52,41207.0,35.586,35.6289,35.5603,35.586,41207.0
2019-04-02 14:00:00,41.51,41.54,41.48,41.49,62056.0,35.5775,35.6032,35.5517,35.5603,62056.0
2019-04-02 14:30:00,41.49,41.56,41.49,41.56,51019.0,35.5603,35.6203,35.5603,35.6203,51019.0
2019-04-02 15:00:00,41.55,41.56,41.49,41.52,85173.0,35.6117,35.6203,35.5603,35.586,85173.0
2019-04-02 15:30:00,41.52,41.73,41.52,41.67,484957.0,35.586,35.766,35.586,35.7146,484957.0
2019-04-03 09:30:00,42.16,42.68,42.16,42.5,260599.0,36.1346,36.5802,36.1346,36.426,260599.0
2019-04-03 10:00:00,42.5,42.88,42.5,42.87,157099.0,36.426,36.7517,36.426,36.7431,157099.0
2019-04-03 10:30:00,42.87,43.24,42.85,43.04,170279.0,36.7431,37.0602,36.7259,36.8888,170279.0
2019-04-03 11:00:00,43.05,43.15,42.85,42.85,164775.0,36.8974,36.9831,36.7259,36.7259,164775.0
2019-04-03 11:30:00,42.85,42.99,42.68,42.9,137592.0,36.7259,36.8459,36.5802,36.7688,137592.0
2019-04-03 12:00:00,42.91,43.15,42.91,43.02,98277.0,36.7774,36.9831,36.7774,36.8716,98277.0
2019-04-03 12:30:00,43.01,43.05,42.93,42.99,77706.0,36.8631,36.8974,36.7945,36.8459,77706.0
2019-04-03 13:00:00,42.98,43.05,42.85,43.01,86293.0,36.8374,36.8974,36.7259,36.8631,86293.0
2019-04-03 13:30:00,43.02,43.16,42.89,42.91,90146.0,36.8716,36.9916,36.7602,36.7774,90146.0
2019-04-03 14:00:00,42.91,43.05,42.86,43.0,124550.0,36.7774,36.8974,36.7345,36.8545,124550.0
2019-04-03 14:30:00,43.0,43.0,42.82,42.91,131590.0,36.8545,36.8545,36.7002,36.7774,131590.0
2019-04-03 15:00:00,42.91,42.97,42.74,42.82,170987.0,36.7774,36.8288,36.6317,36.7002,170987.0
2019-04-03 15:30:00,42.82,42.98,42.76,42.94,415248.0,36.7002,36.8374,36.6488,36.8031,415248.0
2019-04-04 09:30:00,42.74,42.91,42.42,42.86,157159.0,36.6317,36.7774,36.3574,36.7345,157159.0
2019-04-04 10:00:00,42.87,42.87,42.64,42.7,82512.0,36.7431,36.7431,36.546,36.5974,82512.0
2019-04-04 10:30:00,42.71,42.88,42.64,42.85,78809.0,36.606,36.7517,36.546,36.7259,78809.0
2019-04-04 11:00:00,42.84,42.92,42.64,42.8,72300.0,36.7174,36.7859,36.546,36.6831,72300.0
2019-04-04 11:30:00,42.79,42.88,42.7,42.77,50272.0,36.6745,36.7517,36.5974,36.6574,50272.0
2019-04-04 12:00:00,42.78,42.83,42.72,42.73,105039.0,36.6659,36.7088,36.6145,36.6231,105039.0
2019-04-04 12:30:00,42.72,42.87,42.71,42.85,50803.0,36.6145,36.7431,36.606,36.7259,50803.0
2019-04-04 13:00:00,42.87,42.97,42.84,42.92,40503.0,36.7431,36.8288,36.7174,36.7859,40503.0
2019-04-04 13:30:00,42.92,43.01,42.87,42.96,49131.0,36.7859,36.8631,36.7431,36.8202,49131.0
2019-04-04 14:00:00,42.97,43.11,42.94,43.06,46240.0,36.8288,36.9488,36.8031,36.9059,46240.0
2019-04-04 14:30:00,43.07,43.15,43.06,43.11,40660.0,36.9145,36.9831,36.9059,36.9488,40660.0
2019-04-04 15:00:00,43.11,43.12,43.01,43.04,81844.0,36.9488,36.9574,36.8631,36.8888,81844.0
2019-04-04 15:30:00,43.05,43.2,43.04,43.19,396230.0,36.8974,37.0259,36.8888,37.0174,396230.0
2019-04-05 09:30:00,43.26,43.52,42.91,43.27,216154.0,37.0773,37.3002,36.7774,37.0859,216154.0
2019-04-05 10:00:00,43.25,43.54,43.16,43.48,122733.0,37.0688,37.3173,36.9916,37.2659,122733.0
2019-04-05 10:30:00,43.5,43.55,43.37,43.39,116503.0,37.283,37.3259,37.1716,37.1888,116503.0
2019-04-05 11:00:00,43.42,43.52,43.27,43.37,105039.0,37.2145,37.3002,37.0859,37.1716,105039.0
2019-04-05 11:30:00,43.35,43.4,43.21,43.36,146774.0,37.1545,37.1973,37.0345,37.1631,146774.0
2019-04-05 12:00:00,43.36,43.36,43.26,43.27,70247.0,37.1631,37.1631,37.0773,37.0859,70247.0
2019-04-05 12:30:00,43.27,43.33,43.26,43.27,80467.0,37.0859,37.1373,37.0773,37.0859,80467.0
2019-04-05 13:00:00,43.28,43.38,43.27,43.32,86319.0,37.0945,37.1802,37.0859,37.1288,86319.0
2019-04-05 13:30:00,43.32,43.48,43.28,43.48,66285.0,37.1288,37.2659,37.0945,37.2659,66285.0
2019-04-05 14:00:00,43.48,43.51,43.43,43.49,69443.0,37.2659,37.2916,37.2231,37.2745,69443.0
2019-04-05 14:30:00,43.49,43.51,43.39,43.42,60506.0,37.2745,37.2916,37.1888,37.2145,60506.0
2019-04-05 15:00:00,43.42,43.48,43.37,43.46,100954.0,37.2145,37.2659,37.1716,37.2488,100954.0
2019-04-05 15:30:00,43.46,43.55,43.44,43.48,412104.0,37.2488,37.3259,37.2316,37.2659,412104.0
2019-04-08 09:30:00,43.64,43.72,43.09,43.18,161281.0,37.403,37.4716,36.9316,37.0088,161281.0
2019-04-08 10:00:00,43.15,43.24,42.98,43.24,88488.0,36.9831,37.0602,36.8374,37.0602,88488.0
2019-04-08 10:30:00,43.24,43.33,43.15,43.26,72769.0,37.0602,37.1373,36.9831,37.0773,72769.0
2019-04-08 11:00:00,43.26,43.28,43.05,43.19,59666.0,37.0773,37.0945,36.8974,37.0174,59666.0
2019-04-08 11:30:00,43.21,43.3,43.18,43.19,45401.0,37.0345,37.1116,37.0088,37.0174,45401.0
2019-04-08 12:00:00,43.21,43.22,43.08,43.22,49687.0,37.0345,37.0431,36.9231,37.0431,49687.0
2019-04-08 12:30:00,43.22,43.28,43.19,43.23,45266.0,37.0431,37.0945,37.0174,37.0516,45266.0
2019-04-08 13:00:00,43.22,43.29,43.19,43.25,59370.0,37.0431,37.1031,37.0174,37.0688,59370.0
2019-04-08 13:30:00,43.25,43.57,43.24,43.47,151843.0,37.0688,37.343,37.0602,37.2573,151843.0
2019-04-08 14:00:00,43.46,43.53,43.33,43.35,86856.0,37.2488,37.3088,37.1373,37.1545,86856.0
2019-04-08 14:30:00,43.34,43.4,43.19,43.27,127417.0,37.1459,37.1973,37.0174,37.0859,127417.0
2019-04-08 15:00:00,43.27,43.47,43.27,43.47,150181.0,37.0859,37.2573,37.0859,37.2573,150181.0
2019-04-08 15:30:00,43.46,43.6,43.44,43.56,228607.0,37.2488,37.3688,37.2316,37.3345,228607.0
2019-04-09 09:30:00,43.13,43.21,42.54,43.01,245322.0,36.9659,37.0345,36.4602,36.8631,245322.0
2019-04-09 10:00:00,43.03,43.03,42.76,42.85,79362.0,36.8802,36.8802,36.6488,36.7259,79362.0
2019-04-09 10:30:00,42.84,42.87,42.7,42.76,95218.0,36.7174,36.7431,36.5974,36.6488,95218.0
2019-04-09 11:00:00,42.76,42.9,42.74,42.87,58097.0,36.6488,36.7688,36.6317,36.7431,58097.0
2019-04-09 11:30:00,42.86,43.06,42.84,43.02,98853.0,36.7345,36.9059,36.7174,36.8716,98853.0
2019-04-09 12:00:00,43.02,43.07,42.98,43.02,66505.0,36.8716,36.9145,36.8374,36.8716,66505.0
2019-04-09 12:30:00,43.02,43.04,42.84,42.85,149714.0,36.8716,36.8888,36.7174,36.7259,149714.0
2019-04-09 13:00:00,42.85,42.88,42.81,42.82,52662.0,36.7259,36.7517,36.6917,36.7002,52662.0
2019-04-09 13:30:00,42.81,42.82,42.71,42.79,69972.0,36.6917,36.7002,36.606,36.6745,69972.0
2019-04-09 14:00:00,42.8,42.82,42.73,42.74,66347.0,36.6831,36.7002,36.6231,36.6317,66347.0
2019-04-09 14:30:00,42.74,42.78,42.71,42.72,63712.0,36.6317,36.6659,36.606,36.6145,63712.0
2019-04-09 15:00:00,42.72,42.82,42.69,42.77,115969.0,36.6145,36.7002,36.5888,36.6574,115969.0
2019-04-09 15:30:00,42.77,42.83,42.68,42.76,302371.0,36.6574,36.7088,36.5802,36.6488,302371.0
2019-04-10 09:30:00,42.76,42.96,42.51,42.52,222848.0,36.6488,36.8202,36.4345,36.4431,222848.0
2019-04-10 10:00:00,42.53,42.62,42.17,42.25,143356.0,36.4517,36.5288,36.1431,36.2117,143356.0
2019-04-10 10:30:00,42.25,42.32,42.17,42.17,84569.0,36.2117,36.2717,36.1431,36.1431,84569.0
2019-04-10 11:00:00,42.17,42.44,42.17,42.36,67073.0,36.1431,36.3745,36.1431,36.306,67073.0
2019-04-10 11:30:00,42.37,42.57,42.25,42.57,160177.0,36.3145,36.486,36.2117,36.486,160177.0
2019-04-10 12:00:00,42.57,42.57,42.45,42.53,90802.0,36.486,36.486,36.3831,36.4517,90802.0
2019-04-10 12:30:00,42.52,42.71,42.51,42.7,72510.0,36.4431,36.606,36.4345,36.5974,72510.0
2019-04-10 13:00:00,42.71,42.8,42.68,42.74,39491.0,36.606,36.6831,36.5802,36.6317,39491.0
2019-04-10 13:30:00,42.73,42.81,42.72,42.81,38550.0,36.6231,36.6917,36.6145,36.6917,38550.0
2019-04-10 14:00:00,42.81,42.82,42.64,42.66,65619.0,36.6917,36.7002,36.546,36.5631,65619.0
2019-04-10 14:30:00,42.64,42.77,42.61,42.68,63450.0,36.546,36.6574,36.5202,36.5802,63450.0
2019-04-10 15:00:00,42.67,42.76,42.64,42.65,77856.0,36.5717,36.6488,36.546,36.5545,77856.0
2019-04-10 15:30:00,42.66,42.67,42.5,42.56,273457.0,36.5631,36.5717,36.426,36.4774,273457.0
2019-04-11 09:30:00,42.24,42.65,42.11,42.6,96437.0,36.2031,36.5545,36.0917,36.5117,96437.0
2019-04-11 10:00:00,42.62,42.62,42.24,42.29,56431.0,36.5288,36.5288,36.2031,36.246,56431.0
2019-04-11 10:30:00,42.27,42.42,42.26,42.35,48006.0,36.2288,36.3574,36.2203,36.2974,48006.0
2019-04-11 11:00:00,42.35,42.41,42.33,42.34,53123.0,36.2974,36.3488,36.2803,36.2888,53123.0
2019-04-11 11:30:00,42.34,42.36,41.94,42.15,119318.0,36.2888,36.306,35.946,36.126,119318.0
2019-04-11 12:00:00,42.13,42.17,41.99,42.03,51311.0,36.1088,36.1431,35.9889,36.0231,51311.0
2019-04-11 12:30:00,42.02,42.08,41.99,42.07,34851.0,36.0146,36.066,35.9889,36.0574,34851.0
2019-04-11 13:00:00,42.07,42.11,42.03,42.1,28011.0,36.0574,36.0917,36.0231,36.0831,28011.0
2019-04-11 13:30:00,42.1,42.2,42.08,42.13,38876.0,36.0831,36.1688,36.066,36.1088,38876.0
2019-04-11 14:00:00,42.11,42.16,42.06,42.08,48122.0,36.0917,36.1346,36.0488,36.066,48122.0
2019-04-11 14:30:00,42.06,42.09,41.95,41.98,62635.0,36.0488,36.0746,35.9546,35.9803,62635.0
2019-04-11 15:00:00,41.98,42.27,41.98,42.25,126361.0,35.9803,36.2288,35.9803,36.2117,126361.0
2019-04-11 15:30:00,42.24,42.31,42.21,42.25,272951.0,36.2031,36.2631,36.1774,36.2117,272951.0
2019-04-12 09:30:00,42.8,43.15,42.59,42.88,167036.0,36.6831,36.9831,36.5031,36.7517,167036.0
2019-04-12 10:00:00,42.91,42.94,42.44,42.46,81060.0,36.7774,36.8031,36.3745,36.3917,81060.0
2019-04-12 10:30:00,42.46,42.51,42.29,42.3,63981.0,36.3917,36.4345,36.246,36.2545,63981.0
2019-04-12 11:00:00,42.27,42.34,42.17,42.26,55552.0,36.2288,36.2888,36.1431,36.2203,55552.0
2019-04-12 11:30:00,42.27,42.38,42.27,42.37,23904.0,36.2288,36.3231,36.2288,36.3145,23904.0
2019-04-12 12:00:00,42.36,42.5,42.32,42.47,20467.0,36.306,36.426,36.2717,36.4003,20467.0
2019-04-12 12:30:00,42.47,42.56,42.47,42.55,24040.0,36.4003,36.4774,36.4003,36.4688,24040.0
2019-04-12 13:00:00,42.56,42.74,42.56,42.74,47663.0,36.4774,36.6317,36.4774,36.6317,47663.0
2019-04-12 13:30:00,42.73,42.75,42.62,42.63,29085.0,36.6231,36.6402,36.5288,36.5374,29085.0
2019-04-12 14:00:00,42.63,42.72,42.58,42.62,123156.0,36.5374,36.6145,36.4945,36.5288,123156.0
2019-04-12 14:30:00,42.62,42.65,42.48,42.51,94252.0,36.5288,36.5545,36.4088,36.4345,94252.0
2019-04-12 15:00:00,42.51,42.55,42.48,42.53,68373.0,36.4345,36.4688,36.4088,36.4517,68373.0
2019-04-12 15:30:00,42.54,42.6,42.5,42.59,220415.0,36.4602,36.5117,36.426,36.5031,220415.0
2019-04-15 09:30:00,42.54,42.9,42.52,42.58,68190.0,36.4602,36.7688,36.4431,36.4945,68190.0
2019-04-15 10:00:00,42.57,42.78,42.55,42.6,57265.0,36.486,36.6659,36.4688,36.5117,57265.0
2019-04-15 10:30:00,42.6,43.01,42.56,43.01,140536.0,36.5117,36.8631,36.4774,36.8631,140536.0
2019-04-15 11:00:00,43.0,43.14,42.92,42.94,67175.0,36.8545,36.9745,36.7859,36.8031,67175.0
2019-04-15 11:30:00,42.93,42.96,42.87,42.87,34674.0,36.7945,36.8202,36.7431,36.7431,34674.0
2019-04-15 12:00:00,42.88,42.89,42.71,42.76,32848.0,36.7517,36.7602,36.606,36.6488,32848.0
2019-04-15 12:30:00,42.76,42.82,42.74,42.74,47790.0,36.6488,36.7002,36.6317,36.6317,47790.0
2019-04-15 13:00:00,42.73,42.76,42.61,42.69,54069.0,36.6231,36.6488,36.5202,36.5888,54069.0
2019-04-15 13:30:00,42.7,42.72,42.67,42.69,23489.0,36.5974,36.6145,36.5717,36.5888,23489.0
2019-04-15 14:00:00,42.7,42.81,42.69,42.8,61991.0,36.5974,36.6917,36.5888,36.6831,61991.0
2019-04-15 14:30:00,42.81,42.86,42.75,42.86,61797.0,36.6917,36.7345,36.6402,36.7345,61797.0
2019-04-15 15:00:00,42.86,42.89,42.76,42.81,64344.0,36.7345,36.7602,36.6488,36.6917,64344.0
2019-04-15 15:30:00,42.81,42.9,42.79,42.86,237366.0,36.6917,36.7688,36.6745,36.7345,237366.0
2019-04-16 09:30:00,42.87,43.29,42.5,43.24,109898.0,36.7431,37.1031,36.426,37.0602,109898.0
2019-04-16 10:00:00,43.26,43.4,43.2,43.27,97240.0,37.0773,37.1973,37.0259,37.0859,97240.0
2019-04-16 10:30:00,43.27,43.42,43.21,43.22,92903.0,37.0859,37.2145,37.0345,37.0431,92903.0
2019-04-16 11:00:00,43.21,43.31,43.19,43.2,63684.0,37.0345,37.1202,37.0174,37.0259,63684.0
2019-04-16 11:30:00,43.2,43.32,43.19,43.29,68338.0,37.0259,37.1288,37.0174,37.1031,68338.0
2019-04-16 12:00:00,43.29,43.6,43.28,43.48,100723.0,37.1031,37.3688,37.0945,37.2659,100723.0
2019-04-16 12:30:00,43.48,43.65,43.46,43.59,74233.0,37.2659,37.4116,37.2488,37.3602,74233.0
2019-04-16 13:00:00,43.59,43.73,43.57,43.59,155057.0,37.3602,37.4802,37.343,37.3602,155057.0
2019-04-16 13:30:00,43.59,43.76,43.58,43.7,107666.0,37.3602,37.5059,37.3516,37.4545,107666.0
2019-04-16 14:00:00,43.7,43.89,43.57,43.88,113282.0,37.4545,37.6173,37.343,37.6087,113282.0
2019-04-16 14:30:00,43.89,44.04,43.8,43.95,178977.0,37.6173,37.7459,37.5402,37.6687,178977.0
2019-04-16 15:00:00,43.97,44.08,43.96,44.02,99645.0,37.6859,37.7802,37.6773,37.7287,99645.0
2019-04-16 15:30:00,44.02,44.02,43.79,43.86,500089.0,37.7287,37.7287,37.5316,37.5916,500089.0
2019-04-17 09:30:00,44.1,44.91,43.95,44.8,512592.0,37.7973,38.4915,37.6687,38.3973,512592.0
2019-04-17 10:00:00,44.79,44.88,44.5,44.71,178479.0,38.3887,38.4658,38.1401,38.3201,178479.0
2019-04-17 10:30:00,44.69,44.75,44.53,44.57,85010.0,38.303,38.3544,38.1658,38.2001,85010.0
2019-04-17 11:00:00,44.57,44.69,44.52,44.64,73262.0,38.2001,38.303,38.1573,38.2601,73262.0
2019-04-17 11:30:00,44.63,44.82,44.57,44.64,1232508.0,38.2515,38.4144,38.2001,38.2601,1232508.0
2019-04-17 12:00:00,44.62,44.72,44.55,44.72,125687.0,38.243,38.3287,38.183,38.3287,125687.0
2019-04-17 12:30:00,44.72,44.86,44.7,44.72,115967.0,38.3287,38.4487,38.3115,38.3287,115967.0
2019-04-17 13:00:00,44.73,44.77,44.58,44.64,248688.0,38.3373,38.3715,38.2087,38.2601,248688.0
2019-04-17 13:30:00,44.64,44.74,44.59,44.62,114732.0,38.2601,38.3458,38.2173,38.243,114732.0
2019-04-17 14:00:00,44.62,44.64,44.53,44.6,106683.0,38.243,38.2601,38.1658,38.2258,106683.0
2019-04-17 14:30:00,44.6,44.62,44.5,44.61,85906.0,38.2258,38.243,38.1401,38.2344,85906.0
2019-04-17 15:00:00,44.6,44.71,44.56,44.6,102195.0,38.2258,38.3201,38.1916,38.2258,102195.0
2019-04-17 15:30:00,44.6,44.74,44.58,44.62,816600.0,38.2258,38.3458,38.2087,38.243,816600.0
2019-04-18 09:30:00,43.44,44.23,42.83,44.1,748681.0,37.2316,37.9087,36.7088,37.7973,748681.0
2019-04-18 10:00:00,44.11,44.39,43.75,43.92,326133.0,37.8059,38.0458,37.4973,37.643,326133.0
2019-04-18 10:30:00,43.9,44.14,43.83,44.14,211603.0,37.6259,37.8316,37.5659,37.8316,211603.0
2019-04-18 11:00:00,44.14,44.37,44.14,44.36,234889.0,37.8316,38.0287,37.8316,38.0201,234889.0
2019-04-18 11:30:00,44.37,44.65,44.24,44.57,213212.0,38.0287,38.2687,37.9173,38.2001,213212.0
2019-04-18 12:00:00,44.57,44.58,44.4,44.55,225848.0,38.2001,38.2087,38.0544,38.183,225848.0
2019-04-18 12:30:00,44.54,44.75,44.51,44.59,254860.0,38.1744,38.3544,38.1487,38.2173,254860.0
2019-04-18 13:00:00,44.59,44.82,44.51,44.77,207515.0,38.2173,38.4144,38.1487,38.3715,207515.0
2019-04-18 13:30:00,44.77,44.99,44.65,44.79,178054.0,38.3715,38.5601,38.2687,38.3887,178054.0
2019-04-18 14:00:00,44.79,44.83,44.63,44.74,104690.0,38.3887,38.423,38.2515,38.3458,104690.0
2019-04-18 14:30:00,44.75,44.98,44.7,44.94,150090.0,38.3544,38.5515,38.3115,38.5172,150090.0
2019-04-18 15:00:00,44.93,45.06,44.86,45.05,181528.0,38.5087,38.6201,38.4487,38.6115,181528.0
2019-04-18 15:30:00,45.04,45.31,44.96,45.19,906998.0,38.603,38.8344,38.5344,38.7315,906998.0
2019-04-22 09:30:00,44.94,45.72,44.94,45.25,233534.0,38.5172,39.1858,38.5172,38.7829,233534.0
2019-04-22 10:00:00,45.27,45.39,45.09,45.38,142451.0,38.8001,38.9029,38.6458,38.8944,142451.0
2019-04-22 10:30:00,45.39,45.5,45.3,45.46,132502.0,38.9029,38.9972,38.8258,38.9629,132502.0
2019-04-22 11:00:00,45.47,45.58,45.34,45.56,121730.0,38.9715,39.0658,38.8601,39.0486,121730.0
2019-04-22 11:30:00,45.57,45.71,45.47,45.48,103173.0,39.0572,39.1772,38.9715,38.9801,103173.0
2019-04-22 12:00:00,45.48,45.48,45.33,45.46,96249.0,38.9801,38.9801,38.8515,38.9629,96249.0
2019-04-22 12:30:00,45.47,45.48,45.37,45.38,86487.0,38.9715,38.9801,38.8858,38.8944,86487.0
2019-04-22 13:00:00,45.37,45.44,45.36,45.39,78088.0,38.8858,38.9458,38.8772,38.9029,78088.0
2019-04-22 13:30:00,45.39,45.53,45.38,45.49,65525.0,38.9029,39.0229,38.8944,38.9886,65525.0
2019-04-22 14:00:00,45.5,45.5,45.07,45.11,260921.0,38.9972,38.9972,38.6287,38.6629,260921.0
2019-04-22 14:30:00,45.11,45.11,44.86,45.02,175401.0,38.6629,38.6629,38.4487,38.5858,175401.0
2019-04-22 15:00:00,45.02,45.07,44.87,45.01,173093.0,38.5858,38.6287,38.4572,38.5772,173093.0
2019-04-22 15:30:00,45.01,45.07,44.86,44.95,554908.0,38.5772,38.6287,38.4487,38.5258,554908.0
2019-04-23 09:30:00,44.7,44.72,43.75,43.93,277182.0,38.3115,38.3287,37.4973,37.6516,277182.0
2019-04-23 10:00:00,43.94,44.13,43.31,43.31,207706.0,37.6602,37.823,37.1202,37.1202,207706.0
2019-04-23 10:30:00,43.34,44.83,43.34,44.27,574409.0,37.1459,38.423,37.1459,37.943,574409.0
2019-04-23 11:00:00,44.26,44.82,44.15,44.74,195154.0,37.9344,38.4144,37.8401,38.3458,195154.0
2019-04-23 11:30:00,44.73,45.0,44.5,44.53,179922.0,38.3373,38.5687,38.1401,38.1658,179922.0
2019-04-23 12:00:00,44.51,44.67,44.48,44.48,95170.0,38.1487,38.2858,38.123,38.123,95170.0
2019-04-23 12:30:00,44.49,44.49,44.11,44.18,150852.0,38.1316,38.1316,37.8059,37.8659,150852.0
2019-04-23 13:00:00,44.18,44.29,44.01,44.1,83208.0,37.8659,37.9601,37.7202,37.7973,83208.0
2019-04-23 13:30:00,44.09,44.29,44.09,44.26,76477.0,37.7887,37.9601,37.7887,37.9344,76477.0
2019-04-23 14:00:00,44.26,44.36,44.23,44.33,152134.0,37.9344,38.0201,37.9087,37.9944,152134.0
2019-04-23 14:30:00,44.33,44.64,44.31,44.57,186308.0,37.9944,38.2601,37.9773,38.2001,186308.0
2019-04-23 15:00:00,44.57,44.6,44.47,44.57,95911.0,38.2001,38.2258,38.1144,38.2001,95911.0
2019-04-23 15:30:00,44.57,44.7,44.51,44.57,401096.0,38.2001,38.3115,38.1487,38.2001,401096.0
2019-04-24 09:30:00,44.43,44.65,44.19,44.32,72258.0,38.0801,38.2687,37.8744,37.9859,72258.0
2019-04-24 10:00:00,44.32,44.46,44.29,44.4,43249.0,37.9859,38.1058,37.9601,38.0544,43249.0
2019-04-24 10:30:00,44.35,44.36,44.09,44.1,62642.0,38.0116,38.0201,37.7887,37.7973,62642.0
2019-04-24 11:00:00,44.1,44.1,43.6,43.68,116225.0,37.7973,37.7973,37.3688,37.4373,116225.0
2019-04-24 11:30:00,43.69,43.79,43.57,43.77,90025.0,37.4459,37.5316,37.343,37.5145,90025.0
2019-04-24 12:00:00,43.79,43.83,43.74,43.78,93864.0,37.5316,37.5659,37.4887,37.523,93864.0
2019-04-24 12:30:00,43.78,44.39,43.77,44.34,140765.0,37.523,38.0458,37.5145,38.003,140765.0
2019-04-24 13:00:00,44.36,44.38,44.12,44.37,77664.0,38.0201,38.0373,37.8144,38.0287,77664.0
2019-04-24 13:30:00,44.38,44.45,44.23,44.24,43406.0,38.0373,38.0973,37.9087,37.9173,43406.0
2019-04-24 14:00:00,44.23,44.39,44.23,44.36,53978.0,37.9087,38.0458,37.9087,38.0201,53978.0
2019-04-24 14:30:00,44.35,44.5,44.33,44.49,50347.0,38.0116,38.1401,37.9944,38.1316,50347.0
2019-04-24 15:00:00,44.49,44.63,44.49,44.61,58954.0,38.1316,38.2515,38.1316,38.2344,58954.0
2019-04-24 15:30:00,44.61,44.61,44.46,44.55,268340.0,38.2344,38.2344,38.1058,38.183,268340.0
2019-04-25 09:30:00,44.22,44.74,44.07,44.67,197004.0,37.9001,38.3458,37.7716,38.2858,197004.0
2019-04-25 10:00:00,44.66,44.73,44.15,44.25,72390.0,38.2773,38.3373,37.8401,37.9259,72390.0
2019-04-25 10:30:00,44.24,44.5,44.18,44.44,31541.0,37.9173,38.1401,37.8659,38.0887,31541.0
2019-04-25 11:00:00,44.44,44.65,44.35,44.44,122555.0,38.0887,38.2687,38.0116,38.0887,122555.0
2019-04-25 11:30:00,44.44,44.56,44.4,44.41,96772.0,38.0887,38.1916,38.0544,38.063,96772.0
2019-04-25 12:00:00,44.4,44.47,44.27,44.27,99278.0,38.0544,38.1144,37.943,37.943,99278.0
2019-04-25 12:30:00,44.27,44.46,44.26,44.4,60456.0,37.943,38.1058,37.9344,38.0544,60456.0
2019-04-25 13:00:00,44.41,44.43,44.32,44.4,41613.0,38.063,38.0801,37.9859,38.0544,41613.0
2019-04-25 13:30:00,44.4,44.41,44.23,44.27,56547.0,38.0544,38.063,37.9087,37.943,56547.0
2019-04-25 14:00:00,44.27,44.38,44.25,44.37,126100.0,37.943,38.0373,37.9259,38.0287,126100.0
2019-04-25 14:30:00,44.38,44.38,44.24,44.3,86674.0,38.0373,38.0373,37.9173,37.9687,86674.0
2019-04-25 15:00:00,44.3,44.34,44.23,44.33,134444.0,37.9687,38.003,37.9087,37.9944,134444.0
2019-04-25 15:30:00,44.33,44.34,44.06,44.07,312724.0,37.9944,38.003,37.763,37.7716,312724.0
2019-04-26 09:30:00,44.56,44.85,44.24,44.68,143001.0,38.1916,38.4401,37.9173,38.2944,143001.0
2019-04-26 10:00:00,44.69,44.92,44.65,44.92,79287.0,38.303,38.5001,38.2687,38.5001,79287.0
2019-04-26 10:30:00,44.93,45.08,44.9,44.99,60281.0,38.5087,38.6372,38.483,38.5601,60281.0
2019-04-26 11:00:00,45.0,45.36,44.95,45.36,58787.0,38.5687,38.8772,38.5258,38.8772,58787.0
2019-04-26 11:30:00,45.37,45.53,45.28,45.33,81775.0,38.8858,39.0229,38.8087,38.8515,81775.0
2019-04-26 12:00:00,45.32,45.36,45.19,45.2,48466.0,38.8429,38.8772,38.7315,38.7401,48466.0
2019-04-26 12:30:00,45.18,45.26,45.13,45.2,37404.0,38.7229,38.7915,38.6801,38.7401,37404.0
2019-04-26 13:00:00,45.2,45.21,45.03,45.11,51021.0,38.7401,38.7487,38.5944,38.6629,51021.0
2019-04-26 13:30:00,45.12,45.15,45.0,45.09,42804.0,38.6715,38.6972,38.5687,38.6458,42804.0
2019-04-26 14:00:00,45.08,45.08,44.88,44.99,58465.0,38.6372,38.6372,38.4658,38.5601,58465.0
2019-04-26 14:30:00,44.97,44.97,44.77,44.82,57845.0,38.543,38.543,38.3715,38.4144,57845.0
2019-04-26 15:00:00,44.83,44.98,44.78,44.91,229821.0,38.423,38.5515,38.3801,38.4915,229821.0
2019-04-26 15:30:00,44.91,45.21,44.89,45.17,426337.0,38.4915,38.7487,38.4744,38.7144,426337.0
2019-04-29 09:30:00,44.7,45.09,43.97,44.39,385835.0,38.3115,38.6458,37.6859,38.0458,385835.0
2019-04-29 10:00:00,44.39,44.73,44.24,44.59,140013.0,38.0458,38.3373,37.9173,38.2173,140013.0
2019-04-29 10:30:00,44.58,44.89,44.44,44.77,109979.0,38.2087,38.4744,38.0887,38.3715,109979.0
2019-04-29 11:00:00,44.79,44.8,44.61,44.76,68670.0,38.3887,38.3973,38.2344,38.363,68670.0
2019-04-29 11:30:00,44.76,45.01,44.74,44.91,70440.0,38.363,38.5772,38.3458,38.4915,70440.0
2019-04-29 12:00:00,44.91,45.09,44.86,45.09,96819.0,38.4915,38.6458,38.4487,38.6458,96819.0
2019-04-29 12:30:00,45.08,45.2,45.02,45.03,41238.0,38.6372,38.7401,38.5858,38.5944,41238.0
2019-04-29 13:00:00,45.03,45.18,45.01,45.13,30949.0,38.5944,38.7229,38.5772,38.6801,30949.0
2019-04-29 13:30:00,45.12,45.16,45.03,45.13,30422.0,38.6715,38.7058,38.5944,38.6801,30422.0
2019-04-29 14:00:00,45.13,45.34,45.06,45.27,71010.0,38.6801,38.8601,38.6201,38.8001,71010.0
2019-04-29 14:30:00,45.28,45.28,45.11,45.12,73161.0,38.8087,38.8087,38.6629,38.6715,73161.0
2019-04-29 15:00:00,45.12,45.23,45.09,45.09,82093.0,38.6715,38.7658,38.6458,38.6458,82093.0
2019-04-29 15:30:00,45.09,45.12,44.9,44.92,399531.0,38.6458,38.6715,38.483,38.5001,399531.0
2019-04-30 09:30:00,45.05,45.28,44.59,44.65,129107.0,38.6115,38.8087,38.2173,38.2687,129107.0
2019-04-30 10:00:00,44.64,44.82,44.51,44.73,97067.0,38.2601,38.4144,38.1487,38.3373,97067.0
2019-04-30 10:30:00,44.75,44.84,44.51,44.53,78686.0,38.3544,38.4315,38.1487,38.1658,78686.0
2019-04-30 11:00:00,44.52,44.73,44.41,44.7,185976.0,38.1573,38.3373,38.063,38.3115,185976.0
2019-04-30 11:30:00,44.7,45.06,44.67,44.9,103363.0,38.3115,38.6201,38.2858,38.483,103363.0
2019-04-30 12:00:00,44.9,44.95,44.78,44.91,99079.0,38.483,38.5258,38.3801,38.4915,99079.0
2019-04-30 12:30:00,44.92,45.09,44.86,45.02,289610.0,38.5001,38.6458,38.4487,38.5858,289610.0
2019-04-30 13:00:00,45.02,45.06,44.72,44.78,108605.0,38.5858,38.6201,38.3287,38.3801,108605.0
2019-04-30 13:30:00,44.78,44.85,44.72,44.78,86445.0,38.3801,38.4401,38.3287,38.3801,86445.0
2019-04-30 14:00:00,44.78,44.83,44.68,44.81,132021.0,38.3801,38.423,38.2944,38.4058,132021.0
2019-04-30 14:30:00,44.82,44.89,44.74,44.86,75087.0,38.4144,38.4744,38.3458,38.4487,75087.0
2019-04-30 15:00:00,44.86,44.93,44.82,44.84,106103.0,38.4487,38.5087,38.4144,38.4315,106103.0
2019-04-30 15:30:00,44.84,44.89,44.72,44.81,471421.0,38.4315,38.4744,38.3287,38.4058,471421.0
2019-05-01 09:30:00,44.41,44.69,43.78,43.88,304586.0,38.063,38.303,37.523,37.6087,304586.0
2019-05-01 10:00:00,43.86,43.87,43.56,43.6,207907.0,37.5916,37.6002,37.3345,37.3688,207907.0
2019-05-01 10:30:00,43.56,43.94,43.37,43.79,128695.0,37.3345,37.6602,37.1716,37.5316,128695.0
2019-05-01 11:00:00,43.76,44.0,43.71,43.88,106106.0,37.5059,37.7116,37.463,37.6087,106106.0
2019-05-01 11:30:00,43.9,44.01,43.9,43.93,96738.0,37.6259,37.7202,37.6259,37.6516,96738.0
2019-05-01 12:00:00,43.93,43.99,43.75,43.87,70616.0,37.6516,37.703,37.4973,37.6002,70616.0
2019-05-01 12:30:00,43.87,43.87,43.67,43.8,57779.0,37.6002,37.6002,37.4288,37.5402,57779.0
2019-05-01 13:00:00,43.83,43.92,43.8,43.88,124166.0,37.5659,37.643,37.5402,37.6087,124166.0
2019-05-01 13:30:00,43.88,43.91,43.75,43.82,62875.0,37.6087,37.6345,37.4973,37.5573,62875.0
2019-05-01 14:00:00,43.84,43.89,43.67,43.72,124645.0,37.5745,37.6173,37.4288,37.4716,124645.0
2019-05-01 14:30:00,43.71,43.78,43.46,43.55,165255.0,37.463,37.523,37.2488,37.3259,165255.0
2019-05-01 15:00:00,43.54,43.63,43.41,43.45,159736.0,37.3173,37.3945,37.2059,37.2402,159736.0
2019-05-01 15:30:00,43.45,43.45,43.19,43.29,489974.0,37.2402,37.2402,37.0174,37.1031,489974.0
2019-05-02 09:30:00,43.19,45.0,42.88,44.3,488481.0,37.0174,38.5687,36.7517,37.9687,488481.0
2019-05-02 10:00:00,44.3,44.35,43.46,43.64,283372.0,37.9687,38.0116,37.2488,37.403,283372.0
2019-05-02 10:30:00,43.65,43.65,42.67,43.2,272704.0,37.4116,37.4116,36.5717,37.0259,272704.0
2019-05-02 11:00:00,43.22,43.24,42.85,42.9,214663.0,37.0431,37.0602,36.7259,36.7688,214663.0
2019-05-02 11:30:00,42.91,43.21,42.74,43.11,147175.0,36.7774,37.0345,36.6317,36.9488,147175.0
2019-05-02 12:00:00,43.12,43.42,43.0,43.37,92149.0,36.9574,37.2145,36.8545,37.1716,92149.0
2019-05-02 12:30:00,43.37,43.55,43.26,43.41,73545.0,37.1716,37.3259,37.0773,37.2059,73545.0
2019-05-02 13:00:00,43.41,43.47,43.23,43.42,113824.0,37.2059,37.2573,37.0516,37.2145,113824.0
2019-05-02 13:30:00,43.39,43.43,43.16,43.24,85908.0,37.1888,37.2231,36.9916,37.0602,85908.0
2019-05-02 14:00:00,43.25,43.27,43.05,43.09,92507.0,37.0688,37.0859,36.8974,36.9316,92507.0
2019-05-02 14:30:00,43.09,43.17,42.78,43.01,318680.0,36.9316,37.0002,36.6659,36.8631,318680.0
2019-05-02 15:00:00,43.0,43.32,43.0,43.19,162431.0,36.8545,37.1288,36.8545,37.0174,162431.0
2019-05-02 15:30:00,43.18,43.54,43.1,43.46,721594.0,37.0088,37.3173,36.9402,37.2488,721594.0
2019-05-03 09:30:00,43.86,44.15,43.26,43.83,128142.0,37.5916,37.8401,37.0773,37.5659,128142.0
2019-05-03 10:00:00,43.85,43.86,43.41,43.49,77049.0,37.583,37.5916,37.2059,37.2745,77049.0
2019-05-03 10:30:00,43.49,43.75,43.48,43.72,74006.0,37.2745,37.4973,37.2659,37.4716,74006.0
2019-05-03 11:00:00,43.71,43.81,43.64,43.7,65992.0,37.463,37.5487,37.403,37.4545,65992.0
2019-05-03 11:30:00,43.69,43.93,43.65,43.89,54964.0,37.4459,37.6516,37.4116,37.6173,54964.0
2019-05-03 12:00:00,43.92,44.15,43.92,44.1,71622.0,37.643,37.8401,37.643,37.7973,71622.0
2019-05-03 12:30:00,44.09,44.23,44.07,44.11,55786.0,37.7887,37.9087,37.7716,37.8059,55786.0
2019-05-03 13:00:00,44.11,44.23,44.07,44.19,45617.0,37.8059,37.9087,37.7716,37.8744,45617.0
2019-05-03 13:30:00,44.19,44.28,44.16,44.19,39783.0,37.8744,37.9516,37.8487,37.8744,39783.0
2019-05-03 14:00:00,44.19,44.2,44.05,44.07,59750.0,37.8744,37.883,37.7544,37.7716,59750.0
2019-05-03 14:30:00,44.07,44.1,43.99,44.05,92912.0,37.7716,37.7973,37.703,37.7544,92912.0
2019-05-03 15:00:00,44.05,44.22,44.03,44.21,55372.0,37.7544,37.9001,37.7373,37.8916,55372.0
2019-05-03 15:30:00,44.21,44.33,44.12,44.22,293669.0,37.8916,37.9944,37.8144,37.9001,293669.0
2019-05-06 09:30:00,43.02,43.79,42.72,43.76,131484.0,36.8716,37.5316,36.6145,37.5059,131484.0
2019-05-06 10:00:00,43.77,44.09,43.7,43.75,114561.0,37.5145,37.7887,37.4545,37.4973,114561.0
2019-05-06 10:30:00,43.73,43.94,43.65,43.87,71547.0,37.4802,37.6602,37.4116,37.6002,71547.0
2019-05-06 11:00:00,43.85,44.08,43.8,44.08,61663.0,37.583,37.7802,37.5402,37.7802,61663.0
2019-05-06 11:30:00,44.08,44.2,43.75,43.83,254532.0,37.7802,37.883,37.4973,37.5659,254532.0
2019-05-06 12:00:00,43.85,43.86,43.67,43.79,58794.0,37.583,37.5916,37.4288,37.5316,58794.0
2019-05-06 12:30:00,43.78,43.78,43.62,43.63,35649.0,37.523,37.523,37.3859,37.3945,35649.0
2019-05-06 13:00:00,43.62,43.72,43.56,43.63,30624.0,37.3859,37.4716,37.3345,37.3945,30624.0
2019-05-06 13:30:00,43.63,43.64,43.51,43.54,31611.0,37.3945,37.403,37.2916,37.3173,31611.0
2019-05-06 14:00:00,43.52,43.77,43.51,43.77,51480.0,37.3002,37.5145,37.2916,37.5145,51480.0
2019-05-06 14:30:00,43.77,43.86,43.71,43.84,59621.0,37.5145,37.5916,37.463,37.5745,59621.0
2019-05-06 15:00:00,43.83,43.85,43.74,43.8,56011.0,37.5659,37.583,37.4887,37.5402,56011.0
2019-05-06 15:30:00,43.81,43.95,43.77,43.81,285151.0,37.5487,37.6687,37.5145,37.5487,285151.0
2019-05-07 09:30:00,43.28,43.29,42.35,42.78,272728.0,37.0945,37.1031,36.2974,36.6659,272728.0
2019-05-07 10:00:00,42.82,42.83,42.03,42.22,225820.0,36.7002,36.7088,36.0231,36.186,225820.0
2019-05-07 10:30:00,42.24,42.25,41.86,41.87,129889.0,36.2031,36.2117,35.8774,35.886,129889.0
2019-05-07 11:00:00,41.87,42.05,41.66,41.96,299034.0,35.886,36.0403,35.706,35.9631,299034.0
2019-05-07 11:30:00,41.99,42.02,41.81,41.87,128200.0,35.9889,36.0146,35.8346,35.886,128200.0
2019-05-07 12:00:00,41.87,41.93,41.79,41.88,66503.0,35.886,35.9374,35.8174,35.8946,66503.0
2019-05-07 12:30:00,41.88,41.92,41.66,41.74,140726.0,35.8946,35.9289,35.706,35.7746,140726.0
2019-05-07 13:00:00,41.74,41.76,41.55,41.57,76847.0,35.7746,35.7917,35.6117,35.6289,76847.0
2019-05-07 13:30:00,41.58,41.74,41.5,41.6,139925.0,35.6375,35.7746,35.5689,35.6546,139925.0
2019-05-07 14:00:00,41.59,41.7,41.54,41.54,129246.0,35.646,35.7403,35.6032,35.6032,129246.0
2019-05-07 14:30:00,41.55,41.65,41.52,41.61,161702.0,35.6117,35.6974,35.586,35.6632,161702.0
2019-05-07 15:00:00,41.61,41.68,41.4,41.42,330664.0,35.6632,35.7232,35.4832,35.5003,330664.0
2019-05-07 15:30:00,41.42,41.59,41.21,41.52,928496.0,35.5003,35.646,35.3203,35.586,928496.0
2019-05-08 09:30:00,41.37,41.53,40.92,41.18,606224.0,35.4575,35.5946,35.0718,35.2946,606224.0
2019-05-08 10:00:00,41.18,41.62,41.17,41.48,292338.0,35.2946,35.6717,35.286,35.5517,292338.0
2019-05-08 10:30:00,41.48,41.52,41.11,41.27,134153.0,35.5517,35.586,35.2346,35.3718,134153.0
2019-05-08 11:00:00,41.27,41.56,41.21,41.29,183001.0,35.3718,35.6203,35.3203,35.3889,183001.0
2019-05-08 11:30:00,41.3,41.38,41.14,41.22,122075.0,35.3975,35.466,35.2603,35.3289,122075.0
2019-05-08 12:00:00,41.23,41.36,41.13,41.33,216142.0,35.3375,35.4489,35.2518,35.4232,216142.0
2019-05-08 12:30:00,41.33,41.53,41.3,41.43,147324.0,35.4232,35.5946,35.3975,35.5089,147324.0
2019-05-08 13:00:00,41.44,41.51,41.36,41.48,99343.0,35.5175,35.5775,35.4489,35.5517,99343.0
2019-05-08 13:30:00,41.48,41.83,41.44,41.77,360357.0,35.5517,35.8517,35.5175,35.8003,360357.0
2019-05-08 14:00:00,41.77,41.85,41.7,41.79,69986.0,35.8003,35.8689,35.7403,35.8174,69986.0
2019-05-08 14:30:00,41.79,41.9,41.78,41.86,71383.0,35.8174,35.9117,35.8089,35.8774,71383.0
2019-05-08 15:00:00,41.87,41.96,41.83,41.93,95050.0,35.886,35.9631,35.8517,35.9374,95050.0
2019-05-08 15:30:00,41.93,42.04,41.83,41.85,417587.0,35.9374,36.0317,35.8517,35.8689,417587.0
2019-05-09 09:30:00,41.2,41.2,40.68,40.92,320627.0,35.3118,35.3118,34.8661,35.0718,320627.0
2019-05-09 10:00:00,40.92,40.98,40.68,40.81,194040.0,35.0718,35.1232,34.8661,34.9775,194040.0
2019-05-09 10:30:00,40.8,40.9,40.64,40.66,93335.0,34.9689,35.0546,34.8318,34.8489,93335.0
2019-05-09 11:00:00,40.66,40.82,40.57,40.57,45016.0,34.8489,34.9861,34.7718,34.7718,45016.0
2019-05-09 11:30:00,40.59,40.79,40.55,40.75,55260.0,34.7889,34.9604,34.7547,34.9261,55260.0
2019-05-09 12:00:00,40.75,40.92,40.63,40.89,116552.0,34.9261,35.0718,34.8232,35.0461,116552.0
2019-05-09 12:30:00,40.91,41.12,40.84,41.1,242603.0,35.0632,35.2432,35.0032,35.2261,242603.0
2019-05-09 13:00:00,41.1,41.22,40.96,41.03,48191.0,35.2261,35.3289,35.1061,35.1661,48191.0
2019-05-09 13:30:00,41.06,41.18,41.03,41.09,67539.0,35.1918,35.2946,35.1661,35.2175,67539.0
2019-05-09 14:00:00,41.08,41.31,41.02,41.23,172796.0,35.2089,35.406,35.1575,35.3375,172796.0
2019-05-09 14:30:00,41.24,41.25,41.06,41.1,36403.0,35.346,35.3546,35.1918,35.2261,36403.0
2019-05-09 15:00:00,41.09,41.12,40.95,41.12,82744.0,35.2175,35.2432,35.0975,35.2432,82744.0
2019-05-09 15:30:00,41.14,41.2,41.08,41.15,235162.0,35.2603,35.3118,35.2089,35.2689,235162.0
2019-05-10 09:30:00,40.98,41.27,40.88,41.0,125633.0,35.1232,35.3718,35.0375,35.1403,125633.0
2019-05-10 10:00:00,40.97,41.02,40.75,40.9,98496.0,35.1146,35.1575,34.9261,35.0546,98496.0
2019-05-10 10:30:00,40.91,40.91,40.57,40.64,238075.0,35.0632,35.0632,34.7718,34.8318,238075.0
2019-05-10 11:00:00,40.61,40.79,40.48,40.69,183383.0,34.8061,34.9604,34.6947,34.8746,183383.0
2019-05-10 11:30:00,40.68,40.81,40.52,40.81,102888.0,34.8661,34.9775,34.7289,34.9775,102888.0
2019-05-10 12:00:00,40.8,41.35,40.67,41.29,84705.0,34.9689,35.4403,34.8575,35.3889,84705.0
2019-05-10 12:30:00,41.27,41.52,41.25,41.5,88252.0,35.3718,35.586,35.3546,35.5689,88252.0
2019-05-10 13:00:00,41.5,41.76,41.45,41.73,111109.0,35.5689,35.7917,35.526,35.766,111109.0
2019-05-10 13:30:00,41.73,41.84,41.67,41.8,110761.0,35.766,35.8603,35.7146,35.826,110761.0
2019-05-10 14:00:00,41.79,41.83,41.49,41.56,120619.0,35.8174,35.8517,35.5603,35.6203,120619.0
2019-05-10 14:30:00,41.6,41.63,41.45,41.49,114132.0,35.6546,35.6803,35.526,35.5603,114132.0
2019-05-10 15:00:00,41.49,41.81,41.48,41.75,78356.0,35.5603,35.8346,35.5517,35.7832,78356.0
2019-05-10 15:30:00,41.73,41.83,41.53,41.62,411546.0,35.766,35.8517,35.5946,35.6717,411546.0
2019-05-13 09:30:00,40.61,40.72,40.08,40.11,272838.0,34.8061,34.9004,34.3518,34.3775,272838.0
2019-05-13 10:00:00,40.12,40.17,39.84,40.17,126788.0,34.3861,34.429,34.1461,34.429,126788.0
2019-05-13 10:30:00,40.17,40.33,40.09,40.3,114444.0,34.429,34.5661,34.3604,34.5404,114444.0
2019-05-13 11:00:00,40.33,40.39,40.15,40.29,91378.0,34.5661,34.6175,34.4118,34.5318,91378.0
2019-05-13 11:30:00,40.29,40.36,40.19,40.35,58069.0,34.5318,34.5918,34.4461,34.5832,58069.0
2019-05-13 12:00:00,40.35,40.35,40.01,40.13,284570.0,34.5832,34.5832,34.2918,34.3947,284570.0
2019-05-13 12:30:00,40.12,40.2,40.06,40.12,81501.0,34.3861,34.4547,34.3347,34.3861,81501.0
2019-05-13 13:00:00,40.12,40.31,40.09,40.3,65202.0,34.3861,34.549,34.3604,34.5404,65202.0
2019-05-13 13:30:00,40.29,40.51,40.29,40.41,59366.0,34.5318,34.7204,34.5318,34.6347,59366.0
2019-05-13 14:00:00,40.41,40.71,40.4,40.61,115156.0,34.6347,34.8918,34.6261,34.8061,115156.0
2019-05-13 14:30:00,40.62,40.92,40.56,40.78,192359.0,34.8147,35.0718,34.7632,34.9518,192359.0
2019-05-13 15:00:00,40.77,40.85,40.61,40.68,117089.0,34.9432,35.0118,34.8061,34.8661,117089.0
2019-05-13 15:30:00,40.66,40.89,40.62,40.81,353059.0,34.8489,35.0461,34.8147,34.9775,353059.0
2019-05-14 09:30:00,40.88,40.88,40.41,40.6,165031.0,35.2927,35.2927,34.8869,35.051,165031.0
2019-05-14 10:00:00,40.56,40.83,40.52,40.79,224051.0,35.0164,35.2495,34.9819,35.215,224051.0
2019-05-14 10:30:00,40.77,40.93,40.73,40.8,83166.0,35.1977,35.3358,35.1632,35.2236,83166.0
2019-05-14 11:00:00,40.8,41.07,40.69,40.95,54441.0,35.2236,35.4567,35.1287,35.3531,54441.0
2019-05-14 11:30:00,40.94,41.12,40.93,40.97,77828.0,35.3445,35.4999,35.3358,35.3704,77828.0
2019-05-14 12:00:00,40.96,40.97,40.72,40.8,74983.0,35.3617,35.3704,35.1546,35.2236,74983.0
2019-05-14 12:30:00,40.8,41.01,40.8,41.01,68074.0,35.2236,35.4049,35.2236,35.4049,68074.0
2019-05-14 13:00:00,41.02,41.28,41.02,41.22,81423.0,35.4135,35.638,35.4135,35.5862,81423.0
2019-05-14 13:30:00,41.23,41.28,41.17,41.23,37739.0,35.5948,35.638,35.543,35.5948,37739.0
2019-05-14 14:00:00,41.23,41.52,41.2,41.39,138783.0,35.5948,35.8452,35.5689,35.733,138783.0
2019-05-14 14:30:00,41.39,41.41,41.14,41.28,88368.0,35.733,35.7502,35.5171,35.638,88368.0
2019-05-14 15:00:00,41.26,41.44,41.23,41.32,115386.0,35.6207,35.7761,35.5948,35.6725,115386.0
2019-05-14 15:30:00,41.32,41.34,41.18,41.2,634712.0,35.6725,35.6898,35.5517,35.5689,634712.0
2019-05-15 09:30:00,41.13,41.69,40.97,41.67,173286.0,35.5085,35.992,35.3704,35.9747,173286.0
2019-05-15 10:00:00,41.67,41.99,41.56,41.97,85627.0,35.9747,36.251,35.8797,36.2337,85627.0
2019-05-15 10:30:00,41.96,42.01,41.74,41.84,47821.0,36.2251,36.2682,36.0351,36.1215,47821.0
2019-05-15 11:00:00,41.85,41.89,41.66,41.86,64394.0,36.1301,36.1646,35.9661,36.1387,64394.0
2019-05-15 11:30:00,41.86,41.97,41.76,41.95,46884.0,36.1387,36.2337,36.0524,36.2164,46884.0
2019-05-15 12:00:00,41.95,42.05,41.89,41.91,95860.0,36.2164,36.3028,36.1646,36.1819,95860.0
2019-05-15 12:30:00,41.91,42.01,41.86,41.95,43252.0,36.1819,36.2682,36.1387,36.2164,43252.0
2019-05-15 13:00:00,41.95,42.0,41.81,41.9,42545.0,36.2164,36.2596,36.0956,36.1733,42545.0
2019-05-15 13:30:00,41.89,42.07,41.89,42.04,130456.0,36.1646,36.32,36.1646,36.2941,130456.0
2019-05-15 14:00:00,42.04,42.14,42.02,42.07,94388.0,36.2941,36.3805,36.2769,36.32,94388.0
2019-05-15 14:30:00,42.07,42.15,42.04,42.06,60733.0,36.32,36.3891,36.2941,36.3114,60733.0
2019-05-15 15:00:00,42.06,42.15,42.04,42.14,58955.0,36.3114,36.3891,36.2941,36.3805,58955.0
2019-05-15 15:30:00,42.13,42.15,41.91,41.93,268066.0,36.3718,36.3891,36.1819,36.1992,268066.0
2019-05-16 09:30:00,42.25,42.68,42.08,42.59,148319.0,36.4754,36.8467,36.3287,36.769,148319.0
2019-05-16 10:00:00,42.58,43.1,42.29,42.9,274175.0,36.7603,37.2093,36.51,37.0366,274175.0
2019-05-16 10:30:00,42.9,42.96,42.48,42.55,127773.0,37.0366,37.0884,36.674,36.7344,127773.0
2019-05-16 11:00:00,42.55,42.61,42.35,42.59,95538.0,36.7344,36.7862,36.5618,36.769,95538.0
2019-05-16 11:30:00,42.59,42.73,42.57,42.65,78911.0,36.769,36.8898,36.7517,36.8208,78911.0
2019-05-16 12:00:00,42.66,42.88,42.58,42.78,121687.0,36.8294,37.0193,36.7603,36.933,121687.0
2019-05-16 12:30:00,42.76,43.03,42.76,42.81,112154.0,36.9157,37.1488,36.9157,36.9589,112154.0
2019-05-16 13:00:00,42.84,42.96,42.76,42.9,54487.0,36.9848,37.0884,36.9157,37.0366,54487.0
2019-05-16 13:30:00,42.9,42.91,42.76,42.85,105767.0,37.0366,37.0452,36.9157,36.9934,105767.0
2019-05-16 14:00:00,42.85,43.08,42.78,42.98,100471.0,36.9934,37.192,36.933,37.1057,100471.0
2019-05-16 14:30:00,42.97,43.02,42.85,42.96,125288.0,37.097,37.1402,36.9934,37.0884,125288.0
2019-05-16 15:00:00,42.96,43.01,42.78,42.98,229809.0,37.0884,37.1316,36.933,37.1057,229809.0
2019-05-16 15:30:00,42.98,42.99,42.73,42.75,411533.0,37.1057,37.1143,36.8898,36.9071,411533.0
2019-05-17 09:30:00,42.32,42.87,42.3,42.54,170489.0,36.5359,37.0107,36.5186,36.7258,170489.0
2019-05-17 10:00:00,42.54,42.76,42.36,42.64,141834.0,36.7258,36.9157,36.5704,36.8121,141834.0
2019-05-17 10:30:00,42.66,43.12,42.62,43.1,119230.0,36.8294,37.2265,36.7949,37.2093,119230.0
2019-05-17 11:00:00,43.08,43.18,42.94,42.96,41981.0,37.192,37.2783,37.0711,37.0884,41981.0
2019-05-17 11:30:00,42.95,43.01,42.87,42.97,36318.0,37.0798,37.1316,37.0107,37.097,36318.0
2019-05-17 12:00:00,42.97,42.99,42.82,42.97,62506.0,37.097,37.1143,36.9675,37.097,62506.0
2019-05-17 12:30:00,42.96,43.04,42.91,42.96,106694.0,37.0884,37.1575,37.0452,37.0884,106694.0
2019-05-17 13:00:00,42.97,43.1,42.96,42.99,39153.0,37.097,37.2093,37.0884,37.1143,39153.0
2019-05-17 13:30:00,42.99,43.06,42.94,43.03,38529.0,37.1143,37.1747,37.0711,37.1488,38529.0
2019-05-17 14:00:00,43.03,43.07,42.98,43.05,38607.0,37.1488,37.1834,37.1057,37.1661,38607.0
2019-05-17 14:30:00,43.05,43.08,42.98,43.04,40918.0,37.1661,37.192,37.1057,37.1575,40918.0
2019-05-17 15:00:00,43.04,43.05,42.68,42.8,67846.0,37.1575,37.1661,36.8467,36.9503,67846.0
2019-05-17 15:30:00,42.8,42.8,42.46,42.46,338525.0,36.9503,36.9503,36.6567,36.6567,338525.0
2019-05-20 09:30:00,41.94,42.27,41.81,42.02,146329.0,36.2078,36.4927,36.0956,36.2769,146329.0
2019-05-20 10:00:00,42.03,42.12,41.85,42.0,247917.0,36.2855,36.3632,36.1301,36.2596,247917.0
2019-05-20 10:30:00,42.0,42.12,41.81,41.96,81239.0,36.2596,36.3632,36.0956,36.2251,81239.0
2019-05-20 11:00:00,41.97,42.03,41.83,41.95,88677.0,36.2337,36.2855,36.1128,36.2164,88677.0
2019-05-20 11:30:00,41.95,42.04,41.89,42.03,52602.0,36.2164,36.2941,36.1646,36.2855,52602.0
2019-05-20 12:00:00,42.04,42.07,41.98,41.98,55120.0,36.2941,36.32,36.2423,36.2423,55120.0
2019-05-20 12:30:00,41.99,42.04,41.9,41.93,41569.0,36.251,36.2941,36.1733,36.1992,41569.0
2019-05-20 13:00:00,41.92,41.93,41.81,41.84,38025.0,36.1905,36.1992,36.0956,36.1215,38025.0
2019-05-20 13:30:00,41.83,41.87,41.73,41.75,39971.0,36.1128,36.1474,36.0265,36.0438,39971.0
2019-05-20 14:00:00,41.76,41.76,41.63,41.66,54378.0,36.0524,36.0524,35.9402,35.9661,54378.0
2019-05-20 14:30:00,41.65,41.65,41.45,41.47,83303.0,35.9574,35.9574,35.7848,35.802,83303.0
2019-05-20 15:00:00,41.47,41.47,41.33,41.41,103030.0,35.802,35.802,35.6812,35.7502,103030.0
2019-05-20 15:30:00,41.4,41.43,41.26,41.28,334480.0,35.7416,35.7675,35.6207,35.638,334480.0
2019-05-21 09:30:00,41.87,41.93,41.6,41.67,307515.0,36.1474,36.1992,35.9143,35.9747,307515.0
2019-05-21 10:00:00,41.7,41.95,41.67,41.85,262632.0,36.0006,36.2164,35.9747,36.1301,262632.0
2019-05-21 10:30:00,41.86,42.03,41.8,41.84,179861.0,36.1387,36.2855,36.0869,36.1215,179861.0
2019-05-21 11:00:00,41.86,41.96,41.73,41.73,88292.0,36.1387,36.2251,36.0265,36.0265,88292.0
2019-05-21 11:30:00,41.73,41.85,41.69,41.76,74730.0,36.0265,36.1301,35.992,36.0524,74730.0
2019-05-21 12:00:00,41.76,41.87,41.72,41.84,90534.0,36.0524,36.1474,36.0179,36.1215,90534.0
2019-05-21 12:30:00,41.84,41.95,41.78,41.92,78570.0,36.1215,36.2164,36.0697,36.1905,78570.0
2019-05-21 13:00:00,41.94,41.97,41.86,41.89,67881.0,36.2078,36.2337,36.1387,36.1646,67881.0
2019-05-21 13:30:00,41.89,42.13,41.89,42.11,37434.0,36.1646,36.3718,36.1646,36.3546,37434.0
2019-05-21 14:00:00,42.11,42.17,41.97,42.15,68206.0,36.3546,36.4064,36.2337,36.3891,68206.0
2019-05-21 14:30:00,42.15,42.26,42.02,42.03,220746.0,36.3891,36.4841,36.2769,36.2855,220746.0
2019-05-21 15:00:00,42.01,42.1,41.99,42.04,97830.0,36.2682,36.3459,36.251,36.2941,97830.0
2019-05-21 15:30:00,42.04,42.13,42.03,42.08,313869.0,36.2941,36.3718,36.2855,36.3287,313869.0
2019-05-22 09:30:00,41.47,41.93,41.43,41.74,120804.0,35.802,36.1992,35.7675,36.0351,120804.0
2019-05-22 10:00:00,41.78,41.99,41.73,41.95,198250.0,36.0697,36.251,36.0265,36.2164,198250.0
2019-05-22 10:30:00,41.92,41.93,41.75,41.84,148128.0,36.1905,36.1992,36.0438,36.1215,148128.0
2019-05-22 11:00:00,41.84,41.85,41.63,41.73,92462.0,36.1215,36.1301,35.9402,36.0265,92462.0
2019-05-22 11:30:00,41.73,41.77,41.51,41.53,65606.0,36.0265,36.061,35.8366,35.8538,65606.0
2019-05-22 12:00:00,41.52,41.55,41.39,41.47,74471.0,35.8452,35.8711,35.733,35.802,74471.0
2019-05-22 12:30:00,41.48,41.51,41.39,41.48,81742.0,35.8107,35.8366,35.733,35.8107,81742.0
2019-05-22 13:00:00,41.47,41.47,41.31,41.36,99265.0,35.802,35.802,35.6639,35.7071,99265.0
2019-05-22 13:30:00,41.37,41.37,41.14,41.14,122782.0,35.7157,35.7157,35.5171,35.5171,122782.0
2019-05-22 14:00:00,41.15,41.27,41.07,41.22,125757.0,35.5258,35.6294,35.4567,35.5862,125757.0
2019-05-22 14:30:00,41.22,41.28,41.17,41.2,76825.0,35.5862,35.638,35.543,35.5689,76825.0
2019-05-22 15:00:00,41.2,41.26,41.14,41.21,69827.0,35.5689,35.6207,35.5171,35.5776,69827.0
2019-05-22 15:30:00,41.2,41.26,41.13,41.14,234126.0,35.5689,35.6207,35.5085,35.5171,234126.0
2019-05-23 09:30:00,40.46,40.46,39.97,40.23,154259.0,34.9301,34.9301,34.5071,34.7315,154259.0
2019-05-23 10:00:00,40.21,40.29,40.09,40.24,178934.0,34.7143,34.7833,34.6107,34.7402,178934.0
2019-05-23 10:30:00,40.23,40.76,40.2,40.69,127678.0,34.7315,35.1891,34.7056,35.1287,127678.0
2019-05-23 11:00:00,40.68,40.82,40.51,40.76,114326.0,35.12,35.2409,34.9733,35.1891,114326.0
2019-05-23 11:30:00,40.76,40.77,40.56,40.56,67612.0,35.1891,35.1977,35.0164,35.0164,67612.0
2019-05-23 12:00:00,40.57,40.69,40.54,40.66,59267.0,35.0251,35.1287,34.9992,35.1028,59267.0
2019-05-23 12:30:00,40.67,40.67,40.39,40.42,66585.0,35.1114,35.1114,34.8697,34.8956,66585.0
2019-05-23 13:00:00,40.41,40.47,40.23,40.4,131850.0,34.8869,34.9387,34.7315,34.8783,131850.0
2019-05-23 13:30:00,40.38,40.47,40.33,40.38,40923.0,34.861,34.9387,34.8179,34.861,40923.0
2019-05-23 14:00:00,40.39,40.44,40.26,40.27,61526.0,34.8697,34.9128,34.7574,34.7661,61526.0
2019-05-23 14:30:00,40.28,40.38,40.19,40.24,63731.0,34.7747,34.861,34.697,34.7402,63731.0
2019-05-23 15:00:00,40.24,40.54,40.17,40.5,97364.0,34.7402,34.9992,34.6797,34.9646,97364.0
2019-05-23 15:30:00,40.49,40.6,40.39,40.5,401846.0,34.956,35.051,34.8697,34.9646,401846.0
2019-05-24 09:30:00,41.04,41.25,40.74,41.08,138114.0,35.4308,35.6121,35.1718,35.4653,138114.0
2019-05-24 10:00:00,41.07,41.22,40.95,41.02,61840.0,35.4567,35.5862,35.3531,35.4135,61840.0
2019-05-24 10:30:00,41.01,41.05,40.69,40.7,74876.0,35.4049,35.4394,35.1287,35.1373,74876.0
2019-05-24 11:00:00,40.71,40.81,40.57,40.68,137475.0,35.1459,35.2322,35.0251,35.12,137475.0
2019-05-24 11:30:00,40.68,40.81,40.66,40.76,97007.0,35.12,35.2322,35.1028,35.1891,97007.0
2019-05-24 12:00:00,40.74,40.82,40.7,40.81,42916.0,35.1718,35.2409,35.1373,35.2322,42916.0
2019-05-24 12:30:00,40.8,40.98,40.8,40.97,102432.0,35.2236,35.379,35.2236,35.3704,102432.0
2019-05-24 13:00:00,40.97,41.02,40.82,40.84,43105.0,35.3704,35.4135,35.2409,35.2581,43105.0
2019-05-24 13:30:00,40.82,40.93,40.78,40.87,29067.0,35.2409,35.3358,35.2064,35.284,29067.0
2019-05-24 14:00:00,40.86,40.86,40.77,40.85,40288.0,35.2754,35.2754,35.1977,35.2668,40288.0
2019-05-24 14:30:00,40.85,40.88,40.8,40.8,42910.0,35.2668,35.2927,35.2236,35.2236,42910.0
2019-05-24 15:00:00,40.8,40.89,40.77,40.85,61679.0,35.2236,35.3013,35.1977,35.2668,61679.0
2019-05-24 15:30:00,40.84,40.84,40.69,40.8,315670.0,35.2581,35.2581,35.1287,35.2236,315670.0
2019-05-28 09:30:00,40.77,40.86,40.25,40.36,160651.0,35.1977,35.2754,34.7488,34.8438,160651.0
2019-05-28 10:00:00,40.41,40.45,39.98,40.16,90249.0,34.8869,34.9215,34.5157,34.6711,90249.0
2019-05-28 10:30:00,40.15,40.26,40.11,40.21,67452.0,34.6625,34.7574,34.6279,34.7143,67452.0
2019-05-28 11:00:00,40.19,40.39,40.17,40.24,59535.0,34.697,34.8697,34.6797,34.7402,59535.0
2019-05-28 11:30:00,40.23,40.38,40.17,40.36,59499.0,34.7315,34.861,34.6797,34.8438,59499.0
2019-05-28 12:00:00,40.35,40.52,40.32,40.46,43188.0,34.8351,34.9819,34.8092,34.9301,43188.0
2019-05-28 12:30:00,40.47,40.53,40.4,40.4,40514.0,34.9387,34.9905,34.8783,34.8783,40514.0
2019-05-28 13:00:00,40.41,40.56,40.41,40.52,65391.0,34.8869,35.0164,34.8869,34.9819,65391.0
2019-05-28 13:30:00,40.52,40.64,40.51,40.53,57670.0,34.9819,35.0855,34.9733,34.9905,57670.0
2019-05-28 14:00:00,40.52,40.55,40.4,40.44,68797.0,34.9819,35.0078,34.8783,34.9128,68797.0
2019-05-28 14:30:00,40.43,40.52,40.42,40.47,69943.0,34.9042,34.9819,34.8956,34.9387,69943.0
2019-05-28 15:00:00,40.47,40.51,40.37,40.45,123510.0,34.9387,34.9733,34.8524,34.9215,123510.0
2019-05-28 15:30:00,40.45,40.51,40.25,40.25,344950.0,34.9215,34.9733,34.7488,34.7488,344950.0
2019-05-29 09:30:00,39.87,40.03,39.71,39.87,249360.0,34.4207,34.5589,34.2826,34.4207,249360.0
2019-05-29 10:00:00,39.9,40.02,39.83,39.99,120592.0,34.4466,34.5502,34.3862,34.5243,120592.0
2019-05-29 10:30:00,40.0,40.27,39.98,40.14,146580.0,34.533,34.7661,34.5157,34.6538,146580.0
2019-05-29 11:00:00,40.13,40.18,39.78,39.86,97952.0,34.6452,34.6884,34.343,34.4121,97952.0
2019-05-29 11:30:00,39.87,39.89,39.71,39.79,50618.0,34.4207,34.438,34.2826,34.3517,50618.0
2019-05-29 12:00:00,39.77,39.98,39.73,39.94,53509.0,34.3344,34.5157,34.2999,34.4812,53509.0
2019-05-29 12:30:00,39.93,40.04,39.83,39.86,43641.0,34.4725,34.5675,34.3862,34.4121,43641.0
2019-05-29 13:00:00,39.85,40.08,39.84,40.01,40204.0,34.4035,34.602,34.3948,34.5416,40204.0
2019-05-29 13:30:00,40.01,40.02,39.91,39.95,53151.0,34.5416,34.5502,34.4553,34.4898,53151.0
2019-05-29 14:00:00,39.95,39.97,39.82,39.86,51216.0,34.4898,34.5071,34.3776,34.4121,51216.0
2019-05-29 14:30:00,39.86,39.88,39.71,39.82,58155.0,34.4121,34.4294,34.2826,34.3776,58155.0
2019-05-29 15:00:00,39.81,39.95,39.72,39.95,52398.0,34.3689,34.4898,34.2912,34.4898,52398.0
2019-05-29 15:30:00,39.94,40.03,39.81,39.81,493683.0,34.4812,34.5589,34.3689,34.3689,493683.0
2019-05-30 09:30:00,39.84,40.45,39.75,40.25,103917.0,34.3948,34.9215,34.3171,34.7488,103917.0
2019-05-30 10:00:00,40.27,40.31,40.13,40.22,47553.0,34.7661,34.8006,34.6452,34.7229,47553.0
2019-05-30 10:30:00,40.23,40.39,40.18,40.25,44291.0,34.7315,34.8697,34.6884,34.7488,44291.0
2019-05-30 11:00:00,40.24,40.4,40.16,40.25,134120.0,34.7402,34.8783,34.6711,34.7488,134120.0
2019-05-30 11:30:00,40.26,40.31,40.18,40.26,71561.0,34.7574,34.8006,34.6884,34.7574,71561.0
2019-05-30 12:00:00,40.27,40.31,40.22,40.26,45431.0,34.7661,34.8006,34.7229,34.7574,45431.0
2019-05-30 12:30:00,40.25,40.35,40.21,40.29,34959.0,34.7488,34.8351,34.7143,34.7833,34959.0
2019-05-30 13:00:00,40.3,40.47,40.25,40.46,84717.0,34.792,34.9387,34.7488,34.9301,84717.0
2019-05-30 13:30:00,40.46,40.49,40.37,40.45,99253.0,34.9301,34.956,34.8524,34.9215,99253.0
2019-05-30 14:00:00,40.46,40.5,40.35,40.36,77276.0,34.9301,34.9646,34.8351,34.8438,77276.0
2019-05-30 14:30:00,40.36,40.36,40.2,40.32,80122.0,34.8438,34.8438,34.7056,34.8092,80122.0
2019-05-30 15:00:00,40.32,40.52,40.24,40.49,119602.0,34.8092,34.9819,34.7402,34.956,119602.0
2019-05-30 15:30:00,40.48,40.75,40.45,40.59,454429.0,34.9474,35.1805,34.9215,35.0423,454429.0
2019-05-31 09:30:00,39.84,39.88,39.39,39.55,153976.0,34.3948,34.4294,34.0063,34.1445,153976.0
2019-05-31 10:00:00,39.54,39.54,39.17,39.47,133327.0,34.1358,34.1358,33.8164,34.0754,133327.0
2019-05-31 10:30:00,39.49,39.96,39.49,39.96,78950.0,34.0927,34.4984,34.0927,34.4984,78950.0
2019-05-31 11:00:00,39.95,40.09,39.85,40.09,81155.0,34.4898,34.6107,34.4035,34.6107,81155.0
2019-05-31 11:30:00,40.07,40.21,40.07,40.21,75448.0,34.5934,34.7143,34.5934,34.7143,75448.0
2019-05-31 12:00:00,40.21,40.24,40.18,40.2,154410.0,34.7143,34.7402,34.6884,34.7056,154410.0
2019-05-31 12:30:00,40.2,40.26,40.18,40.22,82443.0,34.7056,34.7574,34.6884,34.7229,82443.0
2019-05-31 13:00:00,40.22,40.36,40.21,40.26,82558.0,34.7229,34.8438,34.7143,34.7574,82558.0
2019-05-31 13:30:00,40.26,40.39,40.24,40.33,31800.0,34.7574,34.8697,34.7402,34.8179,31800.0
2019-05-31 14:00:00,40.33,40.35,40.24,40.27,71624.0,34.8179,34.8351,34.7402,34.7661,71624.0
2019-05-31 14:30:00,40.27,40.38,40.15,40.27,161147.0,34.7661,34.861,34.6625,34.7661,161147.0
2019-05-31 15:00:00,40.27,40.31,40.22,40.25,258524.0,34.7661,34.8006,34.7229,34.7488,258524.0
2019-05-31 15:30:00,40.24,40.34,40.2,40.25,533741.0,34.7402,34.8265,34.7056,34.7488,533741.0
2019-06-03 09:30:00,40.15,41.03,40.12,40.88,147339.0,34.6625,35.4222,34.6366,35.2927,147339.0
2019-06-03 10:00:00,40.87,41.15,40.65,41.14,147788.0,35.284,35.5258,35.0941,35.5171,147788.0
2019-06-03 10:30:00,41.14,41.29,41.07,41.25,221225.0,35.5171,35.6466,35.4567,35.6121,221225.0
2019-06-03 11:00:00,41.24,41.26,41.07,41.15,121773.0,35.6035,35.6207,35.4567,35.5258,121773.0
2019-06-03 11:30:00,41.16,41.25,41.02,41.03,261393.0,35.5344,35.6121,35.4135,35.4222,261393.0
2019-06-03 12:00:00,41.03,41.23,41.0,41.12,168474.0,35.4222,35.5948,35.3963,35.4999,168474.0
2019-06-03 12:30:00,41.12,41.15,40.97,40.97,104604.0,35.4999,35.5258,35.3704,35.3704,104604.0
2019-06-03 13:00:00,40.96,41.23,40.85,41.1,80731.0,35.3617,35.5948,35.2668,35.4826,80731.0
2019-06-03 13:30:00,41.09,41.42,40.93,41.38,155434.0,35.474,35.7589,35.3358,35.7243,155434.0
2019-06-03 14:00:00,41.37,41.49,41.3,41.38,84855.0,35.7157,35.8193,35.6553,35.7243,84855.0
2019-06-03 14:30:00,41.39,41.43,41.25,41.34,63900.0,35.733,35.7675,35.6121,35.6898,63900.0
2019-06-03 15:00:00,41.34,41.37,41.17,41.27,153352.0,35.6898,35.7157,35.543,35.6294,153352.0
2019-06-03 15:30:00,41.26,41.42,41.08,41.4,515468.0,35.6207,35.7589,35.4653,35.7416,515468.0
2019-06-04 09:30:00,42.16,42.7,41.8,42.68,190340.0,36.3977,36.8639,36.0869,36.8467,190340.0
2019-06-04 10:00:00,42.7,42.9,42.54,42.83,267304.0,36.8639,37.0366,36.7258,36.9762,267304.0
2019-06-04 10:30:00,42.83,43.11,42.71,43.1,170787.0,36.9762,37.2179,36.8726,37.2093,170787.0
2019-06-04 11:00:00,43.08,43.11,42.92,42.93,115585.0,37.192,37.2179,37.0539,37.0625,115585.0
2019-06-04 11:30:00,42.94,43.07,42.88,43.03,101800.0,37.0711,37.1834,37.0193,37.1488,101800.0
2019-06-04 12:00:00,43.02,43.12,42.93,43.07,74568.0,37.1402,37.2265,37.0625,37.1834,74568.0
2019-06-04 12:30:00,43.07,43.11,42.93,43.04,74334.0,37.1834,37.2179,37.0625,37.1575,74334.0
2019-06-04 13:00:00,43.03,43.19,43.01,43.15,69931.0,37.1488,37.287,37.1316,37.2524,69931.0
2019-06-04 13:30:00,43.16,43.22,43.06,43.22,124524.0,37.2611,37.3129,37.1747,37.3129,124524.0
2019-06-04 14:00:00,43.22,43.29,43.12,43.26,124529.0,37.3129,37.3733,37.2265,37.3474,124529.0
2019-06-04 14:30:00,43.26,43.29,43.15,43.16,118966.0,37.3474,37.3733,37.2524,37.2611,118966.0
2019-06-04 15:00:00,43.17,43.39,43.16,43.39,182605.0,37.2697,37.4596,37.2611,37.4596,182605.0
2019-06-04 15:30:00,43.4,43.51,43.29,43.5,442274.0,37.4683,37.5632,37.3733,37.5546,442274.0
2019-06-05 09:30:00,43.49,43.49,42.11,42.57,280768.0,37.546,37.546,36.3546,36.7517,280768.0
2019-06-05 10:00:00,42.69,42.76,42.09,42.17,109309.0,36.8553,36.9157,36.3373,36.4064,109309.0
2019-06-05 10:30:00,42.13,42.19,41.87,42.0,80553.0,36.3718,36.4236,36.1474,36.2596,80553.0
2019-06-05 11:00:00,42.02,42.33,41.97,42.26,112094.0,36.2769,36.5445,36.2337,36.4841,112094.0
2019-06-05 11:30:00,42.27,42.34,42.08,42.27,64888.0,36.4927,36.5531,36.3287,36.4927,64888.0
2019-06-05 12:00:00,42.25,42.4,42.23,42.4,39346.0,36.4754,36.6049,36.4582,36.6049,39346.0
2019-06-05 12:30:00,42.4,42.49,42.33,42.43,48342.0,36.6049,36.6826,36.5445,36.6308,48342.0
2019-06-05 13:00:00,42.43,42.51,42.37,42.41,48895.0,36.6308,36.6999,36.579,36.6136,48895.0
2019-06-05 13:30:00,42.4,42.42,42.26,42.28,46461.0,36.6049,36.6222,36.4841,36.5013,46461.0
2019-06-05 14:00:00,42.27,42.28,42.05,42.12,57423.0,36.4927,36.5013,36.3028,36.3632,57423.0
2019-06-05 14:30:00,42.14,42.23,42.11,42.22,54617.0,36.3805,36.4582,36.3546,36.4495,54617.0
2019-06-05 15:00:00,42.21,42.4,42.2,42.32,73439.0,36.4409,36.6049,36.4323,36.5359,73439.0
2019-06-05 15:30:00,42.31,42.52,42.23,42.51,325402.0,36.5272,36.7085,36.4582,36.6999,325402.0
2019-06-06 09:30:00,42.31,42.78,42.19,42.41,70483.0,36.5272,36.933,36.4236,36.6136,70483.0
2019-06-06 10:00:00,42.41,42.54,42.2,42.21,58415.0,36.6136,36.7258,36.4323,36.4409,58415.0
2019-06-06 10:30:00,42.21,42.64,42.0,42.5,108559.0,36.4409,36.8121,36.2596,36.6913,108559.0
2019-06-06 11:00:00,42.5,42.79,42.47,42.72,41800.0,36.6913,36.9416,36.6654,36.8812,41800.0
2019-06-06 11:30:00,42.71,42.78,42.58,42.67,44329.0,36.8726,36.933,36.7603,36.838,44329.0
2019-06-06 12:00:00,42.66,42.82,42.66,42.71,35513.0,36.8294,36.9675,36.8294,36.8726,35513.0
2019-06-06 12:30:00,42.71,42.73,42.61,42.71,29909.0,36.8726,36.8898,36.7862,36.8726,29909.0
2019-06-06 13:00:00,42.71,42.74,42.64,42.69,33446.0,36.8726,36.8985,36.8121,36.8553,33446.0
2019-06-06 13:30:00,42.7,42.71,42.65,42.71,25747.0,36.8639,36.8726,36.8208,36.8726,25747.0
2019-06-06 14:00:00,42.7,42.91,42.67,42.91,45477.0,36.8639,37.0452,36.838,37.0452,45477.0
2019-06-06 14:30:00,42.91,43.22,42.9,43.16,106900.0,37.0452,37.3129,37.0366,37.2611,106900.0
2019-06-06 15:00:00,43.17,43.45,43.17,43.44,123165.0,37.2697,37.5114,37.2697,37.5028,123165.0
2019-06-06 15:30:00,43.44,43.58,43.23,43.37,497952.0,37.5028,37.6237,37.3215,37.4424,497952.0
2019-06-07 09:30:00,43.5,43.5,42.46,42.49,143712.0,37.5546,37.5546,36.6567,36.6826,143712.0
2019-06-07 10:00:00,42.49,42.51,41.56,41.65,310276.0,36.6826,36.6999,35.8797,35.9574,310276.0
2019-06-07 10:30:00,41.66,42.17,41.47,42.15,257039.0,35.9661,36.4064,35.802,36.3891,257039.0
2019-06-07 11:00:00,42.15,42.24,41.76,41.84,100167.0,36.3891,36.4668,36.0524,36.1215,100167.0
2019-06-07 11:30:00,41.86,42.06,41.8,41.88,79444.0,36.1387,36.3114,36.0869,36.156,79444.0
2019-06-07 12:00:00,41.87,42.04,41.72,42.02,161735.0,36.1474,36.2941,36.0179,36.2769,161735.0
2019-06-07 12:30:00,42.02,42.19,42.0,42.15,81727.0,36.2769,36.4236,36.2596,36.3891,81727.0
2019-06-07 13:00:00,42.15,42.4,42.08,42.34,77925.0,36.3891,36.6049,36.3287,36.5531,77925.0
2019-06-07 13:30:00,42.35,42.44,42.28,42.32,79660.0,36.5618,36.6395,36.5013,36.5359,79660.0
2019-06-07 14:00:00,42.32,42.48,42.15,42.48,269207.0,36.5359,36.674,36.3891,36.674,269207.0
2019-06-07 14:30:00,42.48,42.57,42.34,42.36,65452.0,36.674,36.7517,36.5531,36.5704,65452.0
2019-06-07 15:00:00,42.36,42.46,42.31,42.33,102764.0,36.5704,36.6567,36.5272,36.5445,102764.0
2019-06-07 15:30:00,42.32,42.33,42.03,42.03,440455.0,36.5359,36.5445,36.2855,36.2855,440455.0
2019-06-10 09:30:00,42.22,42.61,42.04,42.32,196324.0,36.4495,36.7862,36.2941,36.5359,196324.0
2019-06-10 10:00:00,42.34,42.39,41.96,41.99,104324.0,36.5531,36.5963,36.2251,36.251,104324.0
2019-06-10 10:30:00,41.98,41.99,41.7,41.74,175312.0,36.2423,36.251,36.0006,36.0351,175312.0
2019-06-10 11:00:00,41.75,41.89,41.64,41.73,152117.0,36.0438,36.1646,35.9488,36.0265,152117.0
2019-06-10 11:30:00,41.73,42.13,41.73,42.11,121898.0,36.0265,36.3718,36.0265,36.3546,121898.0
2019-06-10 12:00:00,42.12,42.12,41.94,41.97,74398.0,36.3632,36.3632,36.2078,36.2337,74398.0
2019-06-10 12:30:00,41.96,42.02,41.89,41.89,70985.0,36.2251,36.2769,36.1646,36.1646,70985.0
2019-06-10 13:00:00,41.9,42.08,41.89,42.01,73490.0,36.1733,36.3287,36.1646,36.2682,73490.0
2019-06-10 13:30:00,42.01,42.12,41.86,41.94,154348.0,36.2682,36.3632,36.1387,36.2078,154348.0
2019-06-10 14:00:00,41.95,41.95,41.75,41.87,81439.0,36.2164,36.2164,36.0438,36.1474,81439.0
2019-06-10 14:30:00,41.88,42.02,41.87,42.02,64586.0,36.156,36.2769,36.1474,36.2769,64586.0
2019-06-10 15:00:00,42.0,42.07,41.96,42.03,95553.0,36.2596,36.32,36.2251,36.2855,95553.0
2019-06-10 15:30:00,42.03,42.11,41.87,41.92,369609.0,36.2855,36.3546,36.1474,36.1905,369609.0
2019-06-11 09:30:00,42.56,42.61,42.3,42.47,259326.0,36.7431,36.7862,36.5186,36.6654,259326.0
2019-06-11 10:00:00,42.44,42.51,42.19,42.24,104325.0,36.6395,36.6999,36.4236,36.4668,104325.0
2019-06-11 10:30:00,42.25,42.26,42.0,42.12,105114.0,36.4754,36.4841,36.2596,36.3632,105114.0
2019-06-11 11:00:00,42.11,42.2,42.05,42.12,85662.0,36.3546,36.4323,36.3028,36.3632,85662.0
2019-06-11 11:30:00,42.12,42.13,41.88,41.89,66361.0,36.3632,36.3718,36.156,36.1646,66361.0
2019-06-11 12:00:00,41.89,42.09,41.89,42.08,89902.0,36.1646,36.3373,36.1646,36.3287,89902.0
2019-06-11 12:30:00,42.08,42.28,42.01,42.09,114231.0,36.3287,36.5013,36.2682,36.3373,114231.0
2019-06-11 13:00:00,42.08,42.28,42.05,42.12,230029.0,36.3287,36.5013,36.3028,36.3632,230029.0
2019-06-11 13:30:00,42.12,42.19,42.08,42.14,54056.0,36.3632,36.4236,36.3287,36.3805,54056.0
2019-06-11 14:00:00,42.14,42.19,42.02,42.04,51668.0,36.3805,36.4236,36.2769,36.2941,51668.0
2019-06-11 14:30:00,42.03,42.23,41.94,42.22,382862.0,36.2855,36.4582,36.2078,36.4495,382862.0
2019-06-11 15:00:00,42.22,42.26,42.07,42.16,205870.0,36.4495,36.4841,36.32,36.3977,205870.0
2019-06-11 15:30:00,42.16,42.19,41.92,42.08,385203.0,36.3977,36.4236,36.1905,36.3287,385203.0
2019-06-12 09:30:00,42.12,42.93,42.08,42.92,130761.0,36.3632,37.0625,36.3287,37.0539,130761.0
2019-06-12 10:00:00,42.92,43.2,42.82,43.12,106767.0,37.0539,37.2956,36.9675,37.2265,106767.0
2019-06-12 10:30:00,43.15,43.43,43.01,43.29,72077.0,37.2524,37.4942,37.1316,37.3733,72077.0
2019-06-12 11:00:00,43.25,43.43,43.23,43.38,72068.0,37.3388,37.4942,37.3215,37.451,72068.0
2019-06-12 11:30:00,43.38,43.4,43.1,43.1,136105.0,37.451,37.4683,37.2093,37.2093,136105.0
2019-06-12 12:00:00,43.1,43.23,43.06,43.16,69732.0,37.2093,37.3215,37.1747,37.2611,69732.0
2019-06-12 12:30:00,43.17,43.27,43.11,43.19,53124.0,37.2697,37.356,37.2179,37.287,53124.0
2019-06-12 13:00:00,43.18,43.25,43.14,43.16,45460.0,37.2783,37.3388,37.2438,37.2611,45460.0
2019-06-12 13:30:00,43.17,43.17,42.98,43.04,40696.0,37.2697,37.2697,37.1057,37.1575,40696.0
2019-06-12 14:00:00,43.04,43.04,42.91,43.01,62865.0,37.1575,37.1575,37.0452,37.1316,62865.0
2019-06-12 14:30:00,43.0,43.22,42.99,43.16,120458.0,37.1229,37.3129,37.1143,37.2611,120458.0
2019-06-12 15:00:00,43.15,43.25,43.06,43.15,110890.0,37.2524,37.3388,37.1747,37.2524,110890.0
2019-06-12 15:30:00,43.15,43.24,42.96,43.11,570380.0,37.2524,37.3301,37.0884,37.2179,570380.0
2019-06-13 09:30:00,44.05,44.82,43.76,44.63,323637.0,38.0294,38.6942,37.7791,38.5301,323637.0
2019-06-13 10:00:00,44.63,44.85,44.45,44.79,136480.0,38.5301,38.7201,38.3747,38.6683,136480.0
2019-06-13 10:30:00,44.8,45.08,44.68,44.76,277018.0,38.6769,38.9186,38.5733,38.6424,277018.0
2019-06-13 11:00:00,44.74,44.97,44.74,44.84,86973.0,38.6251,38.8237,38.6251,38.7114,86973.0
2019-06-13 11:30:00,44.84,44.87,44.69,44.84,53287.0,38.7114,38.7373,38.5819,38.7114,53287.0
2019-06-13 12:00:00,44.83,44.95,44.8,44.8,76761.0,38.7028,38.8064,38.6769,38.6769,76761.0
2019-06-13 12:30:00,44.8,44.99,44.77,44.98,62705.0,38.6769,38.8409,38.651,38.8323,62705.0
2019-06-13 13:00:00,44.98,45.02,44.85,44.85,104177.0,38.8323,38.8668,38.7201,38.7201,104177.0
2019-06-13 13:30:00,44.86,44.97,44.82,44.87,85471.0,38.7287,38.8237,38.6942,38.7373,85471.0
2019-06-13 14:00:00,44.87,45.0,44.86,44.98,78001.0,38.7373,38.8496,38.7287,38.8323,78001.0
2019-06-13 14:30:00,44.98,45.04,44.91,44.98,116315.0,38.8323,38.8841,38.7719,38.8323,116315.0
2019-06-13 15:00:00,44.98,45.03,44.87,44.93,189087.0,38.8323,38.8755,38.7373,38.7891,189087.0
2019-06-13 15:30:00,44.93,45.17,44.91,45.17,720596.0,38.7891,38.9963,38.7719,38.9963,720596.0
2019-06-14 09:30:00,45.02,45.56,44.62,45.11,196845.0,38.8668,39.333,38.5215,38.9445,196845.0
2019-06-14 10:00:00,45.09,45.39,45.07,45.27,122874.0,38.9273,39.1863,38.91,39.0827,122874.0
2019-06-14 10:30:00,45.27,45.4,45.18,45.37,117435.0,39.0827,39.1949,39.005,39.169,117435.0
2019-06-14 11:00:00,45.38,45.74,45.36,45.73,120389.0,39.1776,39.4884,39.1604,39.4798,120389.0
2019-06-14 11:30:00,45.73,45.98,45.64,45.95,139683.0,39.4798,39.6956,39.4021,39.6697,139683.0
2019-06-14 12:00:00,45.93,46.21,45.9,46.19,317852.0,39.6525,39.8942,39.6266,39.8769,317852.0
2019-06-14 12:30:00,46.19,46.67,46.11,46.47,295278.0,39.8769,40.2913,39.8079,40.1187,295278.0
2019-06-14 13:00:00,46.45,46.65,46.33,46.41,140209.0,40.1014,40.2741,39.9978,40.0669,140209.0
2019-06-14 13:30:00,46.42,46.44,46.25,46.31,76995.0,40.0755,40.0928,39.9287,39.9805,76995.0
2019-06-14 14:00:00,46.32,46.37,46.13,46.21,115278.0,39.9892,40.0323,39.8251,39.8942,115278.0
2019-06-14 14:30:00,46.21,46.31,46.19,46.22,103971.0,39.8942,39.9805,39.8769,39.9028,103971.0
2019-06-14 15:00:00,46.22,46.39,46.17,46.27,125854.0,39.9028,40.0496,39.8597,39.946,125854.0
2019-06-14 15:30:00,46.27,46.35,45.98,46.0,402969.0,39.946,40.0151,39.6956,39.7129,402969.0
2019-06-17 09:30:00,46.44,46.96,46.25,46.58,210762.0,40.0928,40.5417,39.9287,40.2136,210762.0
2019-06-17 10:00:00,46.58,46.8,46.5,46.6,258431.0,40.2136,40.4036,40.1446,40.2309,258431.0
2019-06-17 10:30:00,46.59,46.76,46.55,46.61,83003.0,40.2223,40.369,40.1877,40.2395,83003.0
2019-06-17 11:00:00,46.61,46.79,46.56,46.65,94831.0,40.2395,40.3949,40.1964,40.2741,94831.0
2019-06-17 11:30:00,46.64,46.95,46.63,46.7,191277.0,40.2654,40.5331,40.2568,40.3172,191277.0
2019-06-17 12:00:00,46.69,46.82,46.51,46.57,155127.0,40.3086,40.4208,40.1532,40.205,155127.0
2019-06-17 12:30:00,46.57,46.57,46.04,46.19,171342.0,40.205,40.205,39.7474,39.8769,171342.0
2019-06-17 13:00:00,46.2,46.41,46.2,46.3,63762.0,39.8856,40.0669,39.8856,39.9719,63762.0
2019-06-17 13:30:00,46.3,46.46,46.25,46.45,96782.0,39.9719,40.11,39.9287,40.1014,96782.0
2019-06-17 14:00:00,46.44,46.47,46.29,46.32,168132.0,40.0928,40.1187,39.9633,39.9892,168132.0
2019-06-17 14:30:00,46.31,46.49,46.31,46.49,130429.0,39.9805,40.1359,39.9805,40.1359,130429.0
2019-06-17 15:00:00,46.48,46.57,46.35,46.48,182407.0,40.1273,40.205,40.0151,40.1273,182407.0
2019-06-17 15:30:00,46.48,46.56,46.42,46.52,437522.0,40.1273,40.1964,40.0755,40.1618,437522.0
2019-06-18 09:30:00,46.81,47.76,46.56,47.57,198293.0,40.4122,41.2324,40.1964,41.0683,198293.0
2019-06-18 10:00:00,47.57,47.85,47.57,47.68,183286.0,41.0683,41.3101,41.0683,41.1633,183286.0
2019-06-18 10:30:00,47.69,47.83,47.56,47.59,277573.0,41.1719,41.2928,41.0597,41.0856,277573.0
2019-06-18 11:00:00,47.55,47.75,47.48,47.73,391983.0,41.0511,41.2237,40.9906,41.2065,391983.0
2019-06-18 11:30:00,47.75,47.8,47.5,47.66,214297.0,41.2237,41.2669,41.0079,41.146,214297.0
2019-06-18 12:00:00,47.66,47.7,47.57,47.69,61923.0,41.146,41.1806,41.0683,41.1719,61923.0
2019-06-18 12:30:00,47.67,47.72,47.48,47.51,79520.0,41.1547,41.1978,40.9906,41.0165,79520.0
2019-06-18 13:00:00,47.51,47.56,47.37,47.38,109242.0,41.0165,41.0597,40.8957,40.9043,109242.0
2019-06-18 13:30:00,47.39,47.43,47.36,47.4,57136.0,40.9129,40.9475,40.887,40.9216,57136.0
2019-06-18 14:00:00,47.41,47.52,47.39,47.5,64531.0,40.9302,41.0252,40.9129,41.0079,64531.0
2019-06-18 14:30:00,47.49,47.53,47.38,47.48,48276.0,40.9993,41.0338,40.9043,40.9906,48276.0
2019-06-18 15:00:00,47.48,47.54,47.43,47.44,62360.0,40.9906,41.0424,40.9475,40.9561,62360.0
2019-06-18 15:30:00,47.43,47.44,47.16,47.23,354078.0,40.9475,40.9561,40.7144,40.7748,354078.0
2019-06-19 09:30:00,47.12,47.44,46.92,47.4,113731.0,40.6798,40.9561,40.5072,40.9216,113731.0
2019-06-19 10:00:00,47.41,47.41,46.86,46.87,62812.0,40.9302,40.9302,40.4554,40.464,62812.0
2019-06-19 10:30:00,46.88,46.97,46.81,46.86,157598.0,40.4726,40.5503,40.4122,40.4554,157598.0
2019-06-19 11:00:00,46.86,46.98,46.82,46.92,60011.0,40.4554,40.559,40.4208,40.5072,60011.0
2019-06-19 11:30:00,46.93,46.93,46.76,46.81,52109.0,40.5158,40.5158,40.369,40.4122,52109.0
2019-06-19 12:00:00,46.8,46.88,46.66,46.66,44948.0,40.4036,40.4726,40.2827,40.2827,44948.0
2019-06-19 12:30:00,46.66,46.74,46.58,46.61,98874.0,40.2827,40.3518,40.2136,40.2395,98874.0
2019-06-19 13:00:00,46.6,46.69,46.57,46.65,53755.0,40.2309,40.3086,40.205,40.2741,53755.0
2019-06-19 13:30:00,46.65,46.66,46.48,46.59,72083.0,40.2741,40.2827,40.1273,40.2223,72083.0
2019-06-19 14:00:00,46.6,46.79,46.51,46.54,273314.0,40.2309,40.3949,40.1532,40.1791,273314.0
2019-06-19 14:30:00,46.54,46.66,46.36,46.45,144853.0,40.1791,40.2827,40.0237,40.1014,144853.0
2019-06-19 15:00:00,46.47,46.52,46.37,46.4,105337.0,40.1187,40.1618,40.0323,40.0582,105337.0
2019-06-19 15:30:00,46.41,46.73,46.38,46.47,435423.0,40.0669,40.3431,40.041,40.1187,435423.0
2019-06-20 09:30:00,47.27,47.35,46.24,46.69,279036.0,40.8093,40.8784,39.9201,40.3086,279036.0
2019-06-20 10:00:00,46.65,46.82,46.55,46.59,93792.0,40.2741,40.4208,40.1877,40.2223,93792.0
2019-06-20 10:30:00,46.61,46.64,46.38,46.45,91754.0,40.2395,40.2654,40.041,40.1014,91754.0
2019-06-20 11:00:00,46.47,46.53,46.15,46.17,74051.0,40.1187,40.1705,39.8424,39.8597,74051.0
2019-06-20 11:30:00,46.17,46.4,46.17,46.33,71648.0,39.8597,40.0582,39.8597,39.9978,71648.0
2019-06-20 12:00:00,46.35,46.51,46.3,46.49,103822.0,40.0151,40.1532,39.9719,40.1359,103822.0
2019-06-20 12:30:00,46.48,47.0,46.36,46.99,157276.0,40.1273,40.5762,40.0237,40.5676,157276.0
2019-06-20 13:00:00,47.0,47.04,46.88,47.03,121324.0,40.5762,40.6108,40.4726,40.6021,121324.0
2019-06-20 13:30:00,47.04,47.1,46.94,46.97,81653.0,40.6108,40.6626,40.5244,40.5503,81653.0
2019-06-20 14:00:00,46.96,46.98,46.78,46.8,49626.0,40.5417,40.559,40.3863,40.4036,49626.0
2019-06-20 14:30:00,46.79,46.84,46.7,46.71,46921.0,40.3949,40.4381,40.3172,40.3259,46921.0
2019-06-20 15:00:00,46.72,46.72,46.6,46.68,96476.0,40.3345,40.3345,40.2309,40.3,96476.0
2019-06-20 15:30:00,46.68,46.94,46.65,46.82,302244.0,40.3,40.5244,40.2741,40.4208,302244.0
2019-06-21 09:30:00,46.89,47.14,46.8,46.96,294487.0,40.4813,40.6971,40.4036,40.5417,294487.0
2019-06-21 10:00:00,46.94,46.98,46.81,46.95,48737.0,40.5244,40.559,40.4122,40.5331,48737.0
2019-06-21 10:30:00,46.95,47.28,46.94,47.23,94506.0,40.5331,40.818,40.5244,40.7748,94506.0
2019-06-21 11:00:00,47.24,47.43,47.23,47.38,46684.0,40.7834,40.9475,40.7748,40.9043,46684.0
2019-06-21 11:30:00,47.37,47.44,47.34,47.4,35612.0,40.8957,40.9561,40.8698,40.9216,35612.0
2019-06-21 12:00:00,47.4,47.46,47.31,47.35,58367.0,40.9216,40.9734,40.8439,40.8784,58367.0
2019-06-21 12:30:00,47.33,47.57,47.31,47.54,38439.0,40.8611,41.0683,40.8439,41.0424,38439.0
2019-06-21 13:00:00,47.52,47.56,47.47,47.55,30963.0,41.0252,41.0597,40.982,41.0511,30963.0
2019-06-21 13:30:00,47.54,47.71,47.54,47.7,34206.0,41.0424,41.1892,41.0424,41.1806,34206.0
2019-06-21 14:00:00,47.71,47.71,47.48,47.51,104461.0,41.1892,41.1892,40.9906,41.0165,104461.0
2019-06-21 14:30:00,47.51,47.51,47.15,47.24,136657.0,41.0165,41.0165,40.7057,40.7834,136657.0
2019-06-21 15:00:00,47.25,47.25,47.04,47.06,109574.0,40.7921,40.7921,40.6108,40.628,109574.0
2019-06-21 15:30:00,47.05,47.14,46.72,46.76,537860.0,40.6194,40.6971,40.3345,40.369,537860.0
2019-06-24 09:30:00,46.85,46.95,46.48,46.9,50757.0,40.4467,40.5331,40.1273,40.4899,50757.0
2019-06-24 10:00:00,46.92,47.34,46.88,47.33,52294.0,40.5072,40.8698,40.4726,40.8611,52294.0
2019-06-24 10:30:00,47.34,47.43,47.27,47.32,58131.0,40.8698,40.9475,40.8093,40.8525,58131.0
2019-06-24 11:00:00,47.34,47.46,47.28,47.44,60657.0,40.8698,40.9734,40.818,40.9561,60657.0
2019-06-24 11:30:00,47.44,47.47,47.25,47.25,46278.0,40.9561,40.982,40.7921,40.7921,46278.0
2019-06-24 12:00:00,47.27,47.44,47.27,47.31,41085.0,40.8093,40.9561,40.8093,40.8439,41085.0
2019-06-24 12:30:00,47.3,47.38,47.27,47.38,41805.0,40.8352,40.9043,40.8093,40.9043,41805.0
2019-06-24 13:00:00,47.37,47.38,47.26,47.28,56918.0,40.8957,40.9043,40.8007,40.818,56918.0
2019-06-24 13:30:00,47.28,47.35,47.26,47.26,59927.0,40.818,40.8784,40.8007,40.8007,59927.0
2019-06-24 14:00:00,47.27,47.32,47.13,47.18,66369.0,40.8093,40.8525,40.6885,40.7316,66369.0
2019-06-24 14:30:00,47.17,47.21,47.09,47.18,85979.0,40.723,40.7575,40.6539,40.7316,85979.0
2019-06-24 15:00:00,47.17,47.23,47.05,47.05,75525.0,40.723,40.7748,40.6194,40.6194,75525.0
2019-06-24 15:30:00,47.04,47.14,46.96,47.06,339589.0,40.6108,40.6971,40.5417,40.628,339589.0
2019-06-25 09:30:00,47.4,47.59,47.13,47.47,142556.0,40.9216,41.0856,40.6885,40.982,142556.0
2019-06-25 10:00:00,47.46,47.81,47.46,47.79,126874.0,40.9734,41.2755,40.9734,41.2583,126874.0
2019-06-25 10:30:00,47.8,47.85,47.65,47.81,109590.0,41.2669,41.3101,41.1374,41.2755,109590.0
2019-06-25 11:00:00,47.8,47.92,47.72,47.77,90439.0,41.2669,41.3705,41.1978,41.241,90439.0
2019-06-25 11:30:00,47.78,47.78,47.56,47.7,139930.0,41.2496,41.2496,41.0597,41.1806,139930.0
2019-06-25 12:00:00,47.7,47.81,47.61,47.66,102422.0,41.1806,41.2755,41.1029,41.146,102422.0
2019-06-25 12:30:00,47.66,47.67,47.51,47.64,110121.0,41.146,41.1547,41.0165,41.1288,110121.0
2019-06-25 13:00:00,47.63,47.68,47.44,47.52,90481.0,41.1201,41.1633,40.9561,41.0252,90481.0
2019-06-25 13:30:00,47.51,47.63,47.46,47.58,54713.0,41.0165,41.1201,40.9734,41.077,54713.0
2019-06-25 14:00:00,47.58,47.61,47.47,47.47,89017.0,41.077,41.1029,40.982,40.982,89017.0
2019-06-25 14:30:00,47.46,47.58,47.36,47.53,86258.0,40.9734,41.077,40.887,41.0338,86258.0
2019-06-25 15:00:00,47.53,47.57,47.44,47.5,111649.0,41.0338,41.0683,40.9561,41.0079,111649.0
2019-06-25 15:30:00,47.5,47.58,47.36,47.46,502465.0,41.0079,41.077,40.887,40.9734,502465.0
2019-06-26 09:30:00,47.49,47.59,47.18,47.3,77903.0,40.9993,41.0856,40.7316,40.8352,77903.0
2019-06-26 10:00:00,47.29,47.32,47.0,47.11,91433.0,40.8266,40.8525,40.5762,40.6712,91433.0
2019-06-26 10:30:00,47.14,47.28,47.02,47.27,78795.0,40.6971,40.818,40.5935,40.8093,78795.0
2019-06-26 11:00:00,47.27,47.43,47.23,47.28,66064.0,40.8093,40.9475,40.7748,40.818,66064.0
2019-06-26 11:30:00,47.29,47.45,47.23,47.42,45866.0,40.8266,40.9647,40.7748,40.9388,45866.0
2019-06-26 12:00:00,47.42,47.44,47.28,47.3,47324.0,40.9388,40.9561,40.818,40.8352,47324.0
2019-06-26 12:30:00,47.3,47.35,46.97,46.98,56914.0,40.8352,40.8784,40.5503,40.559,56914.0
2019-06-26 13:00:00,47.0,47.07,46.93,46.93,56486.0,40.5762,40.6367,40.5158,40.5158,56486.0
2019-06-26 13:30:00,46.92,46.96,46.86,46.9,42640.0,40.5072,40.5417,40.4554,40.4899,42640.0
2019-06-26 14:00:00,46.89,47.0,46.87,47.0,50766.0,40.4813,40.5762,40.464,40.5762,50766.0
2019-06-26 14:30:00,46.99,47.0,46.87,46.94,52663.0,40.5676,40.5762,40.464,40.5244,52663.0
2019-06-26 15:00:00,46.95,47.0,46.84,46.89,71417.0,40.5331,40.5762,40.4381,40.4813,71417.0
2019-06-26 15:30:00,46.88,46.9,46.76,46.8,241695.0,40.4726,40.4899,40.369,40.4036,241695.0
2019-06-27 09:30:00,47.07,47.58,46.73,46.78,97793.0,40.6367,41.077,40.3431,40.3863,97793.0
2019-06-27 10:00:00,46.8,46.86,46.62,46.8,91095.0,40.4036,40.4554,40.2482,40.4036,91095.0
2019-06-27 10:30:00,46.81,46.87,46.6,46.65,89352.0,40.4122,40.464,40.2309,40.2741,89352.0
2019-06-27 11:00:00,46.66,46.78,46.45,46.62,112268.0,40.2827,40.3863,40.1014,40.2482,112268.0
2019-06-27 11:30:00,46.62,46.98,46.61,46.94,74255.0,40.2482,40.559,40.2395,40.5244,74255.0
2019-06-27 12:00:00,46.94,47.21,46.92,47.13,45395.0,40.5244,40.7575,40.5072,40.6885,45395.0
2019-06-27 12:30:00,47.14,47.26,47.09,47.21,77739.0,40.6971,40.8007,40.6539,40.7575,77739.0
2019-06-27 13:00:00,47.21,47.24,47.13,47.16,78045.0,40.7575,40.7834,40.6885,40.7144,78045.0
2019-06-27 13:30:00,47.16,47.2,47.02,47.03,46915.0,40.7144,40.7489,40.5935,40.6021,46915.0
2019-06-27 14:00:00,47.04,47.05,46.88,46.89,42106.0,40.6108,40.6194,40.4726,40.4813,42106.0
2019-06-27 14:30:00,46.9,47.05,46.88,47.03,55185.0,40.4899,40.6194,40.4726,40.6021,55185.0
2019-06-27 15:00:00,47.03,47.05,46.94,47.0,55039.0,40.6021,40.6194,40.5244,40.5762,55039.0
2019-06-27 15:30:00,47.0,47.25,46.97,47.14,259714.0,40.5762,40.7921,40.5503,40.6971,259714.0
2019-06-28 09:30:00,47.16,47.77,47.16,47.3,70064.0,40.7144,41.241,40.7144,40.8352,70064.0
2019-06-28 10:00:00,47.26,47.46,47.12,47.17,88458.0,40.8007,40.9734,40.6798,40.723,88458.0
2019-06-28 10:30:00,47.19,47.24,47.03,47.07,116228.0,40.7403,40.7834,40.6021,40.6367,116228.0
2019-06-28 11:00:00,47.06,47.24,47.04,47.11,117140.0,40.628,40.7834,40.6108,40.6712,117140.0
2019-06-28 11:30:00,47.11,47.14,47.03,47.07,52973.0,40.6712,40.6971,40.6021,40.6367,52973.0
2019-06-28 12:00:00,47.07,47.13,46.67,46.77,228081.0,40.6367,40.6885,40.2913,40.3777,228081.0
2019-06-28 12:30:00,46.77,46.87,46.67,46.72,67657.0,40.3777,40.464,40.2913,40.3345,67657.0
2019-06-28 13:00:00,46.71,46.71,46.55,46.7,102974.0,40.3259,40.3259,40.1877,40.3172,102974.0
2019-06-28 13:30:00,46.7,46.71,46.58,46.59,53526.0,40.3172,40.3259,40.2136,40.2223,53526.0
2019-06-28 14:00:00,46.59,46.64,46.24,46.25,190405.0,40.2223,40.2654,39.9201,39.9287,190405.0
2019-06-28 14:30:00,46.24,46.52,46.24,46.47,145367.0,39.9201,40.1618,39.9201,40.1187,145367.0
2019-06-28 15:00:00,46.48,46.71,46.37,46.58,181270.0,40.1273,40.3259,40.0323,40.2136,181270.0
2019-06-28 15:30:00,46.58,46.72,46.42,46.69,941000.0,40.2136,40.3345,40.0755,40.3086,941000.0
2019-07-01 09:30:00,46.8,47.45,44.91,45.72,665767.0,40.4036,40.9647,38.7719,39.4712,665767.0
2019-07-01 10:00:00,45.73,46.38,45.55,45.96,240497.0,39.4798,40.041,39.3244,39.6784,240497.0
2019-07-01 10:30:00,45.97,46.33,45.88,46.31,113402.0,39.687,39.9978,39.6093,39.9805,113402.0
2019-07-01 11:00:00,46.32,46.49,46.28,46.47,74637.0,39.9892,40.1359,39.9546,40.1187,74637.0
2019-07-01 11:30:00,46.48,46.64,46.46,46.52,66007.0,40.1273,40.2654,40.11,40.1618,66007.0
2019-07-01 12:00:00,46.52,46.66,46.49,46.64,40717.0,40.1618,40.2827,40.1359,40.2654,40717.0
2019-07-01 12:30:00,46.63,46.66,46.48,46.49,71664.0,40.2568,40.2827,40.1273,40.1359,71664.0
2019-07-01 13:00:00,46.48,46.5,46.31,46.43,60975.0,40.1273,40.1446,39.9805,40.0841,60975.0
2019-07-01 13:30:00,46.44,46.45,46.3,46.34,73407.0,40.0928,40.1014,39.9719,40.0064,73407.0
2019-07-01 14:00:00,46.35,46.36,46.03,46.11,137176.0,40.0151,40.0237,39.7388,39.8079,137176.0
2019-07-01 14:30:00,46.12,46.36,46.1,46.31,54823.0,39.8165,40.0237,39.7992,39.9805,54823.0
2019-07-01 15:00:00,46.31,46.52,46.31,46.51,78270.0,39.9805,40.1618,39.9805,40.1532,78270.0
2019-07-01 15:30:00,46.51,46.63,46.44,46.53,355805.0,40.1532,40.2568,40.0928,40.1705,355805.0
2019-07-02 09:30:00,46.4,46.4,45.65,45.91,140497.0,40.0582,40.0582,39.4107,39.6352,140497.0
2019-07-02 10:00:00,45.91,46.47,45.87,46.47,125470.0,39.6352,40.1187,39.6007,40.1187,125470.0
2019-07-02 10:30:00,46.47,46.75,46.43,46.63,81727.0,40.1187,40.3604,40.0841,40.2568,81727.0
2019-07-02 11:00:00,46.62,46.64,46.38,46.41,142755.0,40.2482,40.2654,40.041,40.0669,142755.0
2019-07-02 11:30:00,46.4,46.4,46.13,46.16,54767.0,40.0582,40.0582,39.8251,39.851,54767.0
2019-07-02 12:00:00,46.16,46.33,46.13,46.28,57923.0,39.851,39.9978,39.8251,39.9546,57923.0
2019-07-02 12:30:00,46.29,46.32,46.17,46.32,56357.0,39.9633,39.9892,39.8597,39.9892,56357.0
2019-07-02 13:00:00,46.31,46.35,46.24,46.3,35698.0,39.9805,40.0151,39.9201,39.9719,35698.0
2019-07-02 13:30:00,46.3,46.38,46.25,46.36,33293.0,39.9719,40.041,39.9287,40.0237,33293.0
2019-07-02 14:00:00,46.35,46.56,46.31,46.53,68433.0,40.0151,40.1964,39.9805,40.1705,68433.0
2019-07-02 14:30:00,46.53,46.54,46.16,46.21,103090.0,40.1705,40.1791,39.851,39.8942,103090.0
2019-07-02 15:00:00,46.22,46.24,46.11,46.17,170073.0,39.9028,39.9201,39.8079,39.8597,170073.0
2019-07-02 15:30:00,46.17,46.3,46.14,46.3,484023.0,39.8597,39.9719,39.8338,39.9719,484023.0
2019-07-03 09:30:00,46.5,46.96,46.42,46.81,69519.0,40.1446,40.5417,40.0755,40.4122,69519.0
2019-07-03 10:00:00,46.82,46.86,46.45,46.54,79962.0,40.4208,40.4554,40.1014,40.1791,79962.0
2019-07-03 10:30:00,46.53,46.56,46.38,46.47,34925.0,40.1705,40.1964,40.041,40.1187,34925.0
2019-07-03 11:00:00,46.47,46.48,46.31,46.45,29863.0,40.1187,40.1273,39.9805,40.1014,29863.0
2019-07-03 11:30:00,46.45,46.58,46.45,46.5,40578.0,40.1014,40.2136,40.1014,40.1446,40578.0
2019-07-03 12:00:00,46.5,46.59,46.43,46.43,47747.0,40.1446,40.2223,40.0841,40.0841,47747.0
2019-07-03 12:30:00,46.42,46.67,46.36,46.63,105497.0,40.0755,40.2913,40.0237,40.2568,105497.0
2019-07-05 09:30:00,46.09,46.43,45.8,46.23,87665.0,39.7906,40.0841,39.5402,39.9115,87665.0
2019-07-05 10:00:00,46.26,46.45,46.19,46.26,37356.0,39.9374,40.1014,39.8769,39.9374,37356.0
2019-07-05 10:30:00,46.28,46.29,46.01,46.13,45559.0,39.9546,39.9633,39.7215,39.8251,45559.0
2019-07-05 11:00:00,46.14,46.22,46.11,46.21,41218.0,39.8338,39.9028,39.8079,39.8942,41218.0
2019-07-05 11:30:00,46.2,46.26,46.12,46.22,63123.0,39.8856,39.9374,39.8165,39.9028,63123.0
2019-07-05 12:00:00,46.23,46.34,46.2,46.34,30264.0,39.9115,40.0064,39.8856,40.0064,30264.0
2019-07-05 12:30:00,46.33,46.37,46.24,46.26,41805.0,39.9978,40.0323,39.9201,39.9374,41805.0
2019-07-05 13:00:00,46.26,46.38,46.26,46.33,41063.0,39.9374,40.041,39.9374,39.9978,41063.0
2019-07-05 13:30:00,46.33,46.36,46.25,46.29,45346.0,39.9978,40.0237,39.9287,39.9633,45346.0
2019-07-05 14:00:00,46.29,46.39,46.29,46.39,22364.0,39.9633,40.0496,39.9633,40.0496,22364.0
2019-07-05 14:30:00,46.39,46.54,46.39,46.46,32886.0,40.0496,40.1791,40.0496,40.11,32886.0
2019-07-05 15:00:00,46.48,46.48,46.34,46.4,82984.0,40.1273,40.1273,40.0064,40.0582,82984.0
2019-07-05 15:30:00,46.4,46.42,46.23,46.3,254314.0,40.0582,40.0755,39.9115,39.9719,254314.0
2019-07-08 09:30:00,46.24,46.24,45.72,45.99,54787.0,39.9201,39.9201,39.4712,39.7043,54787.0
2019-07-08 10:00:00,46.0,46.16,45.95,45.98,62500.0,39.7129,39.851,39.6697,39.6956,62500.0
2019-07-08 10:30:00,45.97,45.97,45.88,45.89,43874.0,39.687,39.687,39.6093,39.6179,43874.0
2019-07-08 11:00:00,45.89,45.9,45.67,45.73,56793.0,39.6179,39.6266,39.428,39.4798,56793.0
2019-07-08 11:30:00,45.73,45.82,45.6,45.76,72549.0,39.4798,39.5575,39.3676,39.5057,72549.0
2019-07-08 12:00:00,45.77,45.77,45.67,45.74,50533.0,39.5143,39.5143,39.428,39.4884,50533.0
2019-07-08 12:30:00,45.74,45.95,45.73,45.93,41215.0,39.4884,39.6697,39.4798,39.6525,41215.0
2019-07-08 13:00:00,45.93,45.98,45.84,45.85,46230.0,39.6525,39.6956,39.5748,39.5834,46230.0
2019-07-08 13:30:00,45.85,45.86,45.62,45.67,42469.0,39.5834,39.592,39.3848,39.428,42469.0
2019-07-08 14:00:00,45.67,45.67,45.43,45.47,54710.0,39.428,39.428,39.2208,39.2553,54710.0
2019-07-08 14:30:00,45.47,45.52,45.25,45.38,93596.0,39.2553,39.2985,39.0654,39.1776,93596.0
2019-07-08 15:00:00,45.38,45.42,45.32,45.38,65316.0,39.1776,39.2122,39.1258,39.1776,65316.0
2019-07-08 15:30:00,45.39,45.55,45.34,45.53,193442.0,39.1863,39.3244,39.1431,39.3071,193442.0
2019-07-09 09:30:00,45.19,45.28,45.04,45.16,199997.0,39.0136,39.0913,38.8841,38.9877,199997.0
2019-07-09 10:00:00,45.16,45.24,44.59,44.86,99271.0,38.9877,39.0568,38.4956,38.7287,99271.0
2019-07-09 10:30:00,44.86,44.9,44.65,44.67,79231.0,38.7287,38.7632,38.5474,38.5647,79231.0
2019-07-09 11:00:00,44.67,44.79,44.57,44.6,79094.0,38.5647,38.6683,38.4783,38.5042,79094.0
2019-07-09 11:30:00,44.6,44.68,44.46,44.47,93295.0,38.5042,38.5733,38.3834,38.392,93295.0
2019-07-09 12:00:00,44.46,44.55,44.42,44.5,72659.0,38.3834,38.4611,38.3488,38.4179,72659.0
2019-07-09 12:30:00,44.51,44.63,44.4,44.57,79349.0,38.4265,38.5301,38.3316,38.4783,79349.0
2019-07-09 13:00:00,44.57,44.62,44.47,44.62,65114.0,38.4783,38.5215,38.392,38.5215,65114.0
2019-07-09 13:30:00,44.62,44.71,44.55,44.68,63118.0,38.5215,38.5992,38.4611,38.5733,63118.0
2019-07-09 14:00:00,44.67,44.72,44.59,44.59,63974.0,38.5647,38.6078,38.4956,38.4956,63974.0
2019-07-09 14:30:00,44.59,44.61,44.47,44.6,95542.0,38.4956,38.5129,38.392,38.5042,95542.0
2019-07-09 15:00:00,44.6,44.64,44.52,44.57,135392.0,38.5042,38.5388,38.4352,38.4783,135392.0
2019-07-09 15:30:00,44.58,44.6,44.37,44.39,564258.0,38.487,38.5042,38.3057,38.3229,564258.0
2019-07-10 09:30:00,44.65,45.3,44.57,44.62,109243.0,38.5474,39.1086,38.4783,38.5215,109243.0
2019-07-10 10:00:00,44.62,44.71,44.29,44.33,81998.0,38.5215,38.5992,38.2366,38.2712,81998.0
2019-07-10 10:30:00,44.34,44.59,44.28,44.56,73063.0,38.2798,38.4956,38.228,38.4697,73063.0
2019-07-10 11:00:00,44.58,44.61,44.41,44.52,45077.0,38.487,38.5129,38.3402,38.4352,45077.0
2019-07-10 11:30:00,44.5,44.55,44.14,44.4,114397.0,38.4179,38.4611,38.1071,38.3316,114397.0
2019-07-10 12:00:00,44.41,44.42,44.23,44.3,61494.0,38.3402,38.3488,38.1848,38.2453,61494.0
2019-07-10 12:30:00,44.31,44.44,44.25,44.44,50964.0,38.2539,38.3661,38.2021,38.3661,50964.0
2019-07-10 13:00:00,44.44,44.48,44.29,44.3,42649.0,38.3661,38.4006,38.2366,38.2453,42649.0
2019-07-10 13:30:00,44.29,44.3,44.2,44.23,59392.0,38.2366,38.2453,38.1589,38.1848,59392.0
2019-07-10 14:00:00,44.24,44.27,44.17,44.23,213975.0,38.1935,38.2194,38.133,38.1848,213975.0
2019-07-10 14:30:00,44.22,44.27,44.18,44.18,64424.0,38.1762,38.2194,38.1417,38.1417,64424.0
2019-07-10 15:00:00,44.17,44.22,44.1,44.18,62892.0,38.133,38.1762,38.0726,38.1417,62892.0
2019-07-10 15:30:00,44.17,44.26,44.1,44.18,190299.0,38.133,38.2107,38.0726,38.1417,190299.0
2019-07-11 09:30:00,43.99,44.7,43.81,44.52,130349.0,37.9776,38.5906,37.8222,38.4352,130349.0
2019-07-11 10:00:00,44.52,44.61,44.34,44.42,167412.0,38.4352,38.5129,38.2798,38.3488,167412.0
2019-07-11 10:30:00,44.41,44.61,44.35,44.56,113143.0,38.3402,38.5129,38.2884,38.4697,113143.0
2019-07-11 11:00:00,44.55,44.58,44.43,44.51,250830.0,38.4611,38.487,38.3575,38.4265,250830.0
2019-07-11 11:30:00,44.51,44.54,44.31,44.45,78877.0,38.4265,38.4524,38.2539,38.3747,78877.0
2019-07-11 12:00:00,44.45,44.45,44.23,44.35,85094.0,38.3747,38.3747,38.1848,38.2884,85094.0
2019-07-11 12:30:00,44.35,44.41,44.31,44.33,55675.0,38.2884,38.3402,38.2539,38.2712,55675.0
2019-07-11 13:00:00,44.32,44.38,44.15,44.16,82772.0,38.2625,38.3143,38.1158,38.1244,82772.0
2019-07-11 13:30:00,44.15,44.17,44.02,44.14,99702.0,38.1158,38.133,38.0035,38.1071,99702.0
2019-07-11 14:00:00,44.14,44.32,44.1,44.24,152960.0,38.1071,38.2625,38.0726,38.1935,152960.0
2019-07-11 14:30:00,44.25,44.72,44.19,44.7,128776.0,38.2021,38.6078,38.1503,38.5906,128776.0
2019-07-11 15:00:00,44.7,44.71,44.58,44.63,98436.0,38.5906,38.5992,38.487,38.5301,98436.0
2019-07-11 15:30:00,44.63,44.95,44.58,44.95,444707.0,38.5301,38.8064,38.487,38.8064,444707.0
2019-07-12 09:30:00,45.1,45.79,44.86,45.52,127911.0,38.9359,39.5316,38.7287,39.2985,127911.0
2019-07-12 10:00:00,45.52,46.05,45.47,46.0,226900.0,39.2985,39.7561,39.2553,39.7129,226900.0
2019-07-12 10:30:00,45.99,46.1,45.85,46.05,268263.0,39.7043,39.7992,39.5834,39.7561,268263.0
2019-07-12 11:00:00,46.05,46.11,45.96,46.09,134154.0,39.7561,39.8079,39.6784,39.7906,134154.0
2019-07-12 11:30:00,46.08,46.17,45.98,46.04,112331.0,39.782,39.8597,39.6956,39.7474,112331.0
2019-07-12 12:00:00,46.03,46.19,45.96,46.12,118850.0,39.7388,39.8769,39.6784,39.8165,118850.0
2019-07-12 12:30:00,46.12,46.4,46.12,46.2,172698.0,39.8165,40.0582,39.8165,39.8856,172698.0
2019-07-12 13:00:00,46.2,46.2,46.09,46.11,66765.0,39.8856,39.8856,39.7906,39.8079,66765.0
2019-07-12 13:30:00,46.11,46.16,46.09,46.15,84047.0,39.8079,39.851,39.7906,39.8424,84047.0
2019-07-12 14:00:00,46.15,46.24,46.13,46.24,67179.0,39.8424,39.9201,39.8251,39.9201,67179.0
2019-07-12 14:30:00,46.23,46.28,46.12,46.14,78408.0,39.9115,39.9546,39.8165,39.8338,78408.0
2019-07-12 15:00:00,46.14,46.22,46.1,46.2,159207.0,39.8338,39.9028,39.7992,39.8856,159207.0
2019-07-12 15:30:00,46.2,46.27,46.12,46.16,440708.0,39.8856,39.946,39.8165,39.851,440708.0
2019-07-15 09:30:00,46.5,46.69,46.26,46.41,100120.0,40.1446,40.3086,39.9374,40.0669,100120.0
2019-07-15 10:00:00,46.41,46.64,46.4,46.64,69559.0,40.0669,40.2654,40.0582,40.2654,69559.0
2019-07-15 10:30:00,46.64,46.96,46.62,46.93,105507.0,40.2654,40.5417,40.2482,40.5158,105507.0
2019-07-15 11:00:00,46.92,47.05,46.78,46.9,99963.0,40.5072,40.6194,40.3863,40.4899,99963.0
2019-07-15 11:30:00,46.91,47.02,46.84,46.99,41606.0,40.4985,40.5935,40.4381,40.5676,41606.0
2019-07-15 12:00:00,46.99,47.29,46.96,47.29,85351.0,40.5676,40.8266,40.5417,40.8266,85351.0
2019-07-15 12:30:00,47.27,47.46,47.26,47.41,107215.0,40.8093,40.9734,40.8007,40.9302,107215.0
2019-07-15 13:00:00,47.41,47.58,47.37,47.48,74104.0,40.9302,41.077,40.8957,40.9906,74104.0
2019-07-15 13:30:00,47.48,47.71,47.46,47.69,87083.0,40.9906,41.1892,40.9734,41.1719,87083.0
2019-07-15 14:00:00,47.68,48.0,47.68,47.96,130345.0,41.1633,41.4395,41.1633,41.405,130345.0
2019-07-15 14:30:00,47.97,48.18,47.96,48.09,154074.0,41.4136,41.5949,41.405,41.5172,154074.0
2019-07-15 15:00:00,48.09,48.1,47.78,47.83,133222.0,41.5172,41.5259,41.2496,41.2928,133222.0
2019-07-15 15:30:00,47.83,47.95,47.79,47.88,484890.0,41.2928,41.3964,41.2583,41.336,484890.0
2019-07-16 09:30:00,47.88,48.02,47.46,48.02,72305.0,41.336,41.4568,40.9734,41.4568,72305.0
2019-07-16 10:00:00,47.99,48.33,47.99,48.33,90922.0,41.4309,41.7244,41.4309,41.7244,90922.0
2019-07-16 10:30:00,48.33,48.41,48.18,48.28,47093.0,41.7244,41.7935,41.5949,41.6813,47093.0
2019-07-16 11:00:00,48.29,48.57,48.28,48.52,61884.0,41.6899,41.9316,41.6813,41.8885,61884.0
2019-07-16 11:30:00,48.52,48.64,48.43,48.63,92166.0,41.8885,41.9921,41.8108,41.9834,92166.0
2019-07-16 12:00:00,48.62,48.63,48.39,48.44,93172.0,41.9748,41.9834,41.7762,41.8194,93172.0
2019-07-16 12:30:00,48.42,48.49,48.36,48.43,41840.0,41.8021,41.8626,41.7503,41.8108,41840.0
2019-07-16 13:00:00,48.43,48.64,48.39,48.41,79452.0,41.8108,41.9921,41.7762,41.7935,79452.0
2019-07-16 13:30:00,48.41,48.44,48.07,48.12,81613.0,41.7935,41.8194,41.5,41.5431,81613.0
2019-07-16 14:00:00,48.12,48.15,47.96,47.97,74883.0,41.5431,41.569,41.405,41.4136,74883.0
2019-07-16 14:30:00,47.96,47.99,47.85,47.92,92399.0,41.405,41.4309,41.3101,41.3705,92399.0
2019-07-16 15:00:00,47.93,47.97,47.9,47.91,61535.0,41.3791,41.4136,41.3532,41.3618,61535.0
2019-07-16 15:30:00,47.91,47.98,47.59,47.72,332061.0,41.3618,41.4223,41.0856,41.1978,332061.0
2019-07-17 09:30:00,47.67,47.84,47.16,47.2,80671.0,41.1547,41.3014,40.7144,40.7489,80671.0
2019-07-17 10:00:00,47.2,47.36,46.99,47.34,73463.0,40.7489,40.887,40.5676,40.8698,73463.0
2019-07-17 10:30:00,47.33,47.43,47.24,47.33,69041.0,40.8611,40.9475,40.7834,40.8611,69041.0
2019-07-17 11:00:00,47.33,47.6,47.31,47.5,77336.0,40.8611,41.0942,40.8439,41.0079,77336.0
2019-07-17 11:30:00,47.5,47.71,47.5,47.62,106283.0,41.0079,41.1892,41.0079,41.1115,106283.0
2019-07-17 12:00:00,47.63,47.63,47.5,47.53,26089.0,41.1201,41.1201,41.0079,41.0338,26089.0
2019-07-17 12:30:00,47.52,47.55,47.44,47.45,35111.0,41.0252,41.0511,40.9561,40.9647,35111.0
2019-07-17 13:00:00,47.46,47.51,47.42,47.47,30339.0,40.9734,41.0165,40.9388,40.982,30339.0
2019-07-17 13:30:00,47.47,47.49,47.41,47.41,28959.0,40.982,40.9993,40.9302,40.9302,28959.0
2019-07-17 14:00:00,47.41,47.53,47.36,47.51,77880.0,40.9302,41.0338,40.887,41.0165,77880.0
2019-07-17 14:30:00,47.51,47.52,47.33,47.34,34568.0,41.0165,41.0252,40.8611,40.8698,34568.0
2019-07-17 15:00:00,47.34,47.45,47.26,47.36,51072.0,40.8698,40.9647,40.8007,40.887,51072.0
2019-07-17 15:30:00,47.36,47.55,47.34,47.42,294487.0,40.887,41.0511,40.8698,40.9388,294487.0
2019-07-18 09:30:00,47.04,47.4,46.92,47.4,78934.0,40.6108,40.9216,40.5072,40.9216,78934.0
2019-07-18 10:00:00,47.42,47.46,47.14,47.2,165382.0,40.9388,40.9734,40.6971,40.7489,165382.0
2019-07-18 10:30:00,47.2,47.27,47.07,47.19,71196.0,40.7489,40.8093,40.6367,40.7403,71196.0
2019-07-18 11:00:00,47.19,47.19,46.88,46.93,80055.0,40.7403,40.7403,40.4726,40.5158,80055.0
2019-07-18 11:30:00,46.94,46.97,46.78,46.88,69507.0,40.5244,40.5503,40.3863,40.4726,69507.0
2019-07-18 12:00:00,46.89,47.02,46.79,46.8,115658.0,40.4813,40.5935,40.3949,40.4036,115658.0
2019-07-18 12:30:00,46.81,46.93,46.77,46.88,55960.0,40.4122,40.5158,40.3777,40.4726,55960.0
2019-07-18 13:00:00,46.86,46.91,46.69,46.69,87166.0,40.4554,40.4985,40.3086,40.3086,87166.0
2019-07-18 13:30:00,46.7,46.74,46.66,46.72,54939.0,40.3172,40.3518,40.2827,40.3345,54939.0
2019-07-18 14:00:00,46.71,46.9,46.56,46.89,76318.0,40.3259,40.4899,40.1964,40.4813,76318.0
2019-07-18 14:30:00,46.89,46.96,46.78,46.85,134979.0,40.4813,40.5417,40.3863,40.4467,134979.0
2019-07-18 15:00:00,46.85,47.16,46.84,47.14,60796.0,40.4467,40.7144,40.4381,40.6971,60796.0
2019-07-18 15:30:00,47.13,47.13,46.91,46.98,246669.0,40.6885,40.6885,40.4985,40.559,246669.0
2019-07-19 09:30:00,47.06,47.35,46.9,47.13,86776.0,40.628,40.8784,40.4899,40.6885,86776.0
2019-07-19 10:00:00,47.14,47.23,47.02,47.14,60873.0,40.6971,40.7748,40.5935,40.6971,60873.0
2019-07-19 10:30:00,47.15,47.19,46.88,47.0,60679.0,40.7057,40.7403,40.4726,40.5762,60679.0
2019-07-19 11:00:00,47.01,47.16,46.99,47.05,51874.0,40.5849,40.7144,40.5676,40.6194,51874.0
2019-07-19 11:30:00,47.08,47.14,46.93,47.0,34496.0,40.6453,40.6971,40.5158,40.5762,34496.0
2019-07-19 12:00:00,46.99,47.11,46.96,47.07,49256.0,40.5676,40.6712,40.5417,40.6367,49256.0
2019-07-19 12:30:00,47.06,47.11,47.03,47.09,26965.0,40.628,40.6712,40.6021,40.6539,26965.0
2019-07-19 13:00:00,47.09,47.32,47.06,47.24,52882.0,40.6539,40.8525,40.628,40.7834,52882.0
2019-07-19 13:30:00,47.23,47.28,47.19,47.25,50913.0,40.7748,40.818,40.7403,40.7921,50913.0
2019-07-19 14:00:00,47.26,47.33,47.11,47.12,51758.0,40.8007,40.8611,40.6712,40.6798,51758.0
2019-07-19 14:30:00,47.13,47.26,47.03,47.23,55150.0,40.6885,40.8007,40.6021,40.7748,55150.0
2019-07-19 15:00:00,47.22,47.22,47.04,47.12,45291.0,40.7662,40.7662,40.6108,40.6798,45291.0
2019-07-19 15:30:00,47.13,47.34,47.1,47.16,313737.0,40.6885,40.8698,40.6626,40.7144,313737.0
2019-07-22 09:30:00,47.18,47.39,46.91,47.21,163358.0,40.7316,40.9129,40.4985,40.7575,163358.0
2019-07-22 10:00:00,47.2,47.31,47.08,47.21,99180.0,40.7489,40.8439,40.6453,40.7575,99180.0
2019-07-22 10:30:00,47.21,47.26,47.05,47.17,37699.0,40.7575,40.8007,40.6194,40.723,37699.0
2019-07-22 11:00:00,47.18,47.25,47.1,47.1,48691.0,40.7316,40.7921,40.6626,40.6626,48691.0
2019-07-22 11:30:00,47.09,47.26,47.08,47.23,39382.0,40.6539,40.8007,40.6453,40.7748,39382.0
2019-07-22 12:00:00,47.24,47.24,47.11,47.21,45633.0,40.7834,40.7834,40.6712,40.7575,45633.0
2019-07-22 12:30:00,47.2,47.33,47.15,47.3,58602.0,40.7489,40.8611,40.7057,40.8352,58602.0
2019-07-22 13:00:00,47.3,47.3,47.22,47.26,23646.0,40.8352,40.8352,40.7662,40.8007,23646.0
2019-07-22 13:30:00,47.25,47.26,47.17,47.18,19482.0,40.7921,40.8007,40.723,40.7316,19482.0
2019-07-22 14:00:00,47.18,47.24,47.15,47.24,26941.0,40.7316,40.7834,40.7057,40.7834,26941.0
2019-07-22 14:30:00,47.24,47.25,47.15,47.22,30551.0,40.7834,40.7921,40.7057,40.7662,30551.0
2019-07-22 15:00:00,47.23,47.34,47.23,47.33,73123.0,40.7748,40.8698,40.7748,40.8611,73123.0
2019-07-22 15:30:00,47.32,47.35,47.21,47.33,214533.0,40.8525,40.8784,40.7575,40.8611,214533.0
2019-07-23 09:30:00,47.69,48.01,47.31,47.85,255193.0,41.1719,41.4482,40.8439,41.3101,255193.0
2019-07-23 10:00:00,47.85,48.02,47.78,47.89,54992.0,41.3101,41.4568,41.2496,41.3446,54992.0
2019-07-23 10:30:00,47.91,48.01,47.82,47.99,132962.0,41.3618,41.4482,41.2842,41.4309,132962.0
2019-07-23 11:00:00,47.99,48.02,47.85,47.94,100731.0,41.4309,41.4568,41.3101,41.3877,100731.0
2019-07-23 11:30:00,47.93,48.05,47.88,48.01,31575.0,41.3791,41.4827,41.336,41.4482,31575.0
2019-07-23 12:00:00,48.02,48.16,48.01,48.07,32733.0,41.4568,41.5777,41.4482,41.5,32733.0
2019-07-23 12:30:00,48.07,48.11,47.93,47.96,35402.0,41.5,41.5345,41.3791,41.405,35402.0
2019-07-23 13:00:00,47.96,48.13,47.94,48.11,36706.0,41.405,41.5518,41.3877,41.5345,36706.0
2019-07-23 13:30:00,48.1,48.37,48.1,48.32,133024.0,41.5259,41.759,41.5259,41.7158,133024.0
2019-07-23 14:00:00,48.33,48.37,48.22,48.24,82029.0,41.7244,41.759,41.6295,41.6467,82029.0
2019-07-23 14:30:00,48.24,48.35,48.23,48.31,58264.0,41.6467,41.7417,41.6381,41.7072,58264.0
2019-07-23 15:00:00,48.3,48.42,48.28,48.31,160817.0,41.6985,41.8021,41.6813,41.7072,160817.0
2019-07-23 15:30:00,48.33,48.4,48.21,48.35,252250.0,41.7244,41.7849,41.6208,41.7417,252250.0
2019-07-24 09:30:00,48.48,48.5,48.14,48.3,82271.0,41.8539,41.8712,41.5604,41.6985,82271.0
2019-07-24 10:00:00,48.29,48.42,48.08,48.41,138150.0,41.6899,41.8021,41.5086,41.7935,138150.0
2019-07-24 10:30:00,48.43,48.5,48.25,48.43,144875.0,41.8108,41.8712,41.6554,41.8108,144875.0
2019-07-24 11:00:00,48.44,48.45,48.27,48.39,92878.0,41.8194,41.828,41.6726,41.7762,92878.0
2019-07-24 11:30:00,48.39,48.48,48.34,48.41,80290.0,41.7762,41.8539,41.7331,41.7935,80290.0
2019-07-24 12:00:00,48.41,48.46,48.3,48.34,64542.0,41.7935,41.8367,41.6985,41.7331,64542.0
2019-07-24 12:30:00,48.35,48.58,48.35,48.58,149017.0,41.7417,41.9403,41.7417,41.9403,149017.0
2019-07-24 13:00:00,48.57,48.71,48.53,48.69,128315.0,41.9316,42.0525,41.8971,42.0352,128315.0
2019-07-24 13:30:00,48.69,48.75,48.53,48.57,62672.0,42.0352,42.087,41.8971,41.9316,62672.0
2019-07-24 14:00:00,48.58,48.67,48.56,48.59,33802.0,41.9403,42.018,41.923,41.9489,33802.0
2019-07-24 14:30:00,48.59,48.71,48.56,48.69,46257.0,41.9489,42.0525,41.923,42.0352,46257.0
2019-07-24 15:00:00,48.68,48.88,48.67,48.87,87771.0,42.0266,42.1993,42.018,42.1906,87771.0
2019-07-24 15:30:00,48.87,48.99,48.84,48.91,282896.0,42.1906,42.2942,42.1647,42.2252,282896.0
2019-07-25 09:30:00,48.49,48.81,48.02,48.18,176339.0,41.8626,42.1388,41.4568,41.5949,176339.0
2019-07-25 10:00:00,48.2,48.62,48.16,48.55,209775.0,41.6122,41.9748,41.5777,41.9144,209775.0
2019-07-25 10:30:00,48.55,48.77,48.52,48.58,128226.0,41.9144,42.1043,41.8885,41.9403,128226.0
2019-07-25 11:00:00,48.57,48.71,48.43,48.43,68001.0,41.9316,42.0525,41.8108,41.8108,68001.0
2019-07-25 11:30:00,48.42,48.46,48.29,48.36,88048.0,41.8021,41.8367,41.6899,41.7503,88048.0
2019-07-25 12:00:00,48.36,48.53,48.35,48.48,67748.0,41.7503,41.8971,41.7417,41.8539,67748.0
2019-07-25 12:30:00,48.47,48.47,48.23,48.36,105689.0,41.8453,41.8453,41.6381,41.7503,105689.0
2019-07-25 13:00:00,48.35,48.45,48.15,48.28,160203.0,41.7417,41.828,41.569,41.6813,160203.0
2019-07-25 13:30:00,48.28,48.5,48.25,48.4,94371.0,41.6813,41.8712,41.6554,41.7849,94371.0
2019-07-25 14:00:00,48.4,48.63,48.4,48.52,76054.0,41.7849,41.9834,41.7849,41.8885,76054.0
2019-07-25 14:30:00,48.5,48.5,48.38,48.4,60393.0,41.8712,41.8712,41.7676,41.7849,60393.0
2019-07-25 15:00:00,48.39,48.44,48.31,48.4,56568.0,41.7762,41.8194,41.7072,41.7849,56568.0
2019-07-25 15:30:00,48.39,48.46,48.3,48.39,233598.0,41.7762,41.8367,41.6985,41.7762,233598.0
2019-07-26 09:30:00,48.44,48.44,47.77,48.23,81741.0,41.8194,41.8194,41.241,41.6381,81741.0
2019-07-26 10:00:00,48.2,48.35,48.15,48.2,42301.0,41.6122,41.7417,41.569,41.6122,42301.0
2019-07-26 10:30:00,48.2,48.49,48.14,48.44,76733.0,41.6122,41.8626,41.5604,41.8194,76733.0
2019-07-26 11:00:00,48.43,48.49,48.32,48.34,61134.0,41.8108,41.8626,41.7158,41.7331,61134.0
2019-07-26 11:30:00,48.35,48.38,48.12,48.16,45822.0,41.7417,41.7676,41.5431,41.5777,45822.0
2019-07-26 12:00:00,48.17,48.32,48.16,48.24,49812.0,41.5863,41.7158,41.5777,41.6467,49812.0
2019-07-26 12:30:00,48.25,48.35,48.21,48.33,41330.0,41.6554,41.7417,41.6208,41.7244,41330.0
2019-07-26 13:00:00,48.32,48.43,48.3,48.32,46916.0,41.7158,41.8108,41.6985,41.7158,46916.0
2019-07-26 13:30:00,48.31,48.35,48.19,48.3,42590.0,41.7072,41.7417,41.6036,41.6985,42590.0
2019-07-26 14:00:00,48.31,48.39,48.24,48.26,42540.0,41.7072,41.7762,41.6467,41.664,42540.0
2019-07-26 14:30:00,48.27,48.4,48.26,48.33,56165.0,41.6726,41.7849,41.664,41.7244,56165.0
2019-07-26 15:00:00,48.33,48.39,48.2,48.22,108702.0,41.7244,41.7762,41.6122,41.6295,108702.0
2019-07-26 15:30:00,48.21,48.31,48.12,48.15,405684.0,41.6208,41.7072,41.5431,41.569,405684.0
2019-07-29 09:30:00,48.08,48.24,47.95,48.11,55270.0,41.5086,41.6467,41.3964,41.5345,55270.0
2019-07-29 10:00:00,48.1,48.11,47.89,47.91,55503.0,41.5259,41.5345,41.3446,41.3618,55503.0
2019-07-29 10:30:00,47.91,48.15,47.79,48.13,50611.0,41.3618,41.569,41.2583,41.5518,50611.0
2019-07-29 11:00:00,48.13,48.17,48.05,48.13,43826.0,41.5518,41.5863,41.4827,41.5518,43826.0
2019-07-29 11:30:00,48.14,48.15,48.05,48.1,39295.0,41.5604,41.569,41.4827,41.5259,39295.0
2019-07-29 12:00:00,48.09,48.11,47.97,48.1,27905.0,41.5172,41.5345,41.4136,41.5259,27905.0
2019-07-29 12:30:00,48.09,48.12,47.97,48.06,21091.0,41.5172,41.5431,41.4136,41.4913,21091.0
2019-07-29 13:00:00,48.07,48.09,47.91,47.91,19293.0,41.5,41.5172,41.3618,41.3618,19293.0
2019-07-29 13:30:00,47.91,47.92,47.76,47.79,25580.0,41.3618,41.3705,41.2324,41.2583,25580.0
2019-07-29 14:00:00,47.8,47.81,47.69,47.73,29250.0,41.2669,41.2755,41.1719,41.2065,29250.0
2019-07-29 14:30:00,47.71,47.73,47.53,47.68,65430.0,41.1892,41.2065,41.0338,41.1633,65430.0
2019-07-29 15:00:00,47.67,47.75,47.56,47.59,71248.0,41.1547,41.2237,41.0597,41.0856,71248.0
2019-07-29 15:30:00,47.61,47.63,47.49,47.53,268126.0,41.1029,41.1201,40.9993,41.0338,268126.0
2019-07-30 09:30:00,47.04,49.18,47.0,48.66,294011.0,40.6108,42.4583,40.5762,42.0093,294011.0
2019-07-30 10:00:00,48.65,49.43,48.65,49.24,170454.0,42.0007,42.6741,42.0007,42.5101,170454.0
2019-07-30 10:30:00,49.25,49.69,49.24,49.53,236747.0,42.5187,42.8986,42.5101,42.7604,236747.0
2019-07-30 11:00:00,49.53,49.75,49.45,49.55,167307.0,42.7604,42.9504,42.6914,42.7777,167307.0
2019-07-30 11:30:00,49.55,49.56,49.19,49.35,98384.0,42.7777,42.7863,42.4669,42.605,98384.0
2019-07-30 12:00:00,49.34,49.42,49.28,49.32,77955.0,42.5964,42.6655,42.5446,42.5791,77955.0
2019-07-30 12:30:00,49.33,49.47,49.32,49.45,61523.0,42.5878,42.7086,42.5791,42.6914,61523.0
2019-07-30 13:00:00,49.45,49.72,49.38,49.54,79801.0,42.6914,42.9245,42.6309,42.7691,79801.0
2019-07-30 13:30:00,49.55,49.64,49.5,49.54,39856.0,42.7777,42.8554,42.7345,42.7691,39856.0
2019-07-30 14:00:00,49.54,49.56,49.39,49.52,59884.0,42.7691,42.7863,42.6396,42.7518,59884.0
2019-07-30 14:30:00,49.52,49.63,49.49,49.61,60462.0,42.7518,42.8468,42.7259,42.8295,60462.0
2019-07-30 15:00:00,49.6,49.68,49.52,49.67,98477.0,42.8209,42.8899,42.7518,42.8813,98477.0
2019-07-30 15:30:00,49.68,49.77,49.54,49.74,479458.0,42.8899,42.9676,42.7691,42.9417,479458.0
2019-07-31 09:30:00,49.72,50.61,49.72,50.0,218945.0,42.9245,43.6928,42.9245,43.1662,218945.0
2019-07-31 10:00:00,49.95,50.01,49.56,49.65,154638.0,43.123,43.1748,42.7863,42.864,154638.0
2019-07-31 10:30:00,49.66,49.79,49.46,49.55,173576.0,42.8727,42.9849,42.7,42.7777,173576.0
2019-07-31 11:00:00,49.55,50.04,49.54,49.95,84260.0,42.7777,43.2007,42.7691,43.123,84260.0
2019-07-31 11:30:00,49.95,50.19,49.95,50.05,55443.0,43.123,43.3302,43.123,43.2094,55443.0
2019-07-31 12:00:00,50.05,50.34,50.04,50.3,94359.0,43.2094,43.4597,43.2007,43.4252,94359.0
2019-07-31 12:30:00,50.3,50.31,50.07,50.15,43437.0,43.4252,43.4338,43.2266,43.2957,43437.0
2019-07-31 13:00:00,50.15,50.37,50.09,50.18,59423.0,43.2957,43.4856,43.2439,43.3216,59423.0
2019-07-31 13:30:00,50.19,50.28,50.07,50.2,57993.0,43.3302,43.4079,43.2266,43.3389,57993.0
2019-07-31 14:00:00,50.16,50.29,49.94,50.24,142950.0,43.3043,43.4166,43.1144,43.3734,142950.0
2019-07-31 14:30:00,50.23,50.38,49.28,49.73,188032.0,43.3648,43.4943,42.5446,42.9331,188032.0
2019-07-31 15:00:00,49.73,50.02,49.56,49.88,257436.0,42.9331,43.1835,42.7863,43.0626,257436.0
2019-07-31 15:30:00,49.87,50.1,49.55,49.57,377429.0,43.054,43.2525,42.7777,42.795,377429.0
2019-08-01 09:30:00,52.24,55.15,51.39,53.83,1027581.0,45.1,47.6123,44.3662,46.4727,1027581.0
2019-08-01 10:00:00,53.88,54.1,52.67,53.8,480152.0,46.5159,46.7058,45.4713,46.4468,480152.0
2019-08-01 10:30:00,53.8,53.98,52.95,53.68,312770.0,46.4468,46.6022,45.713,46.3432,312770.0
2019-08-01 11:00:00,53.58,54.21,52.85,53.28,309982.0,46.2569,46.8008,45.6267,45.9979,309982.0
2019-08-01 11:30:00,53.25,53.93,53.2,53.54,247046.0,45.972,46.5591,45.9288,46.2224,247046.0
2019-08-01 12:00:00,53.54,53.78,52.83,53.0,435590.0,46.2224,46.4296,45.6094,45.7562,435590.0
2019-08-01 12:30:00,53.03,53.31,52.75,52.96,236894.0,45.7821,46.0238,45.5403,45.7216,236894.0
2019-08-01 13:00:00,52.97,53.24,52.34,52.42,425369.0,45.7303,45.9634,45.1864,45.2554,425369.0
2019-08-01 13:30:00,52.43,52.75,51.99,52.23,338817.0,45.2641,45.5403,44.8842,45.0914,338817.0
2019-08-01 14:00:00,52.24,52.25,51.83,52.1,172337.0,45.1,45.1087,44.7461,44.9792,172337.0
2019-08-01 14:30:00,52.1,52.49,51.92,52.29,164226.0,44.9792,45.3159,44.8238,45.1432,164226.0
2019-08-01 15:00:00,52.29,52.88,52.27,52.56,237659.0,45.1432,45.6526,45.1259,45.3763,237659.0
2019-08-01 15:30:00,52.55,52.77,52.22,52.35,632709.0,45.3677,45.5576,45.0828,45.195,632709.0
2019-08-02 09:30:00,52.65,52.85,51.36,51.73,213694.0,45.454,45.6267,44.3403,44.6597,213694.0
2019-08-02 10:00:00,51.71,51.91,51.64,51.86,120845.0,44.6425,44.8151,44.582,44.772,120845.0
2019-08-02 10:30:00,51.87,51.89,51.64,51.87,104900.0,44.7806,44.7979,44.582,44.7806,104900.0
2019-08-02 11:00:00,51.85,52.44,51.84,52.23,110455.0,44.7633,45.2727,44.7547,45.0914,110455.0
2019-08-02 11:30:00,52.25,52.43,52.18,52.36,130075.0,45.1087,45.2641,45.0482,45.2036,130075.0
2019-08-02 12:00:00,52.37,52.66,52.33,52.61,97615.0,45.2123,45.4626,45.1777,45.4195,97615.0
2019-08-02 12:30:00,52.61,52.61,52.43,52.44,84554.0,45.4195,45.4195,45.2641,45.2727,84554.0
2019-08-02 13:00:00,52.44,52.54,52.38,52.49,74588.0,45.2727,45.359,45.2209,45.3159,74588.0
2019-08-02 13:30:00,52.5,52.6,52.42,52.45,72122.0,45.3245,45.4108,45.2554,45.2813,72122.0
2019-08-02 14:00:00,52.44,52.67,52.42,52.64,144329.0,45.2727,45.4713,45.2554,45.4454,144329.0
2019-08-02 14:30:00,52.64,52.82,52.56,52.62,138571.0,45.4454,45.6008,45.3763,45.4281,138571.0
2019-08-02 15:00:00,52.62,52.76,52.48,52.75,135639.0,45.4281,45.549,45.3072,45.5403,135639.0
2019-08-02 15:30:00,52.75,53.0,52.45,52.68,711555.0,45.5403,45.7562,45.2813,45.4799,711555.0
2019-08-05 09:30:00,51.74,51.94,50.79,51.03,205208.0,44.6684,44.841,43.8482,44.0554,205208.0
2019-08-05 10:00:00,51.01,51.04,50.65,50.71,154886.0,44.0382,44.0641,43.7274,43.7792,154886.0
2019-08-05 10:30:00,50.69,50.74,50.03,50.07,251915.0,43.7619,43.8051,43.1921,43.2266,251915.0
2019-08-05 11:00:00,50.07,50.33,49.87,50.31,253158.0,43.2266,43.4511,43.054,43.4338,253158.0
2019-08-05 11:30:00,50.33,50.88,50.28,50.67,119660.0,43.4511,43.9259,43.4079,43.7446,119660.0
2019-08-05 12:00:00,50.66,50.95,50.61,50.81,141042.0,43.736,43.9864,43.6928,43.8655,141042.0
2019-08-05 12:30:00,50.8,50.92,50.53,50.67,96516.0,43.8569,43.9605,43.6238,43.7446,96516.0
2019-08-05 13:00:00,50.65,50.9,50.63,50.76,107722.0,43.7274,43.9432,43.7101,43.8223,107722.0
2019-08-05 13:30:00,50.77,50.8,50.44,50.48,154917.0,43.831,43.8569,43.5461,43.5806,154917.0
2019-08-05 14:00:00,50.49,50.75,50.43,50.49,135928.0,43.5892,43.8137,43.5374,43.5892,135928.0
2019-08-05 14:30:00,50.49,50.51,50.2,50.29,156772.0,43.5892,43.6065,43.3389,43.4166,156772.0
2019-08-05 15:00:00,50.29,50.45,50.03,50.3,214999.0,43.4166,43.5547,43.1921,43.4252,214999.0
2019-08-05 15:30:00,50.29,50.79,50.18,50.73,572239.0,43.4166,43.8482,43.3216,43.7964,572239.0
2019-08-06 09:30:00,52.0,52.44,50.98,51.2,423829.0,44.8928,45.2727,44.0123,44.2022,423829.0
2019-08-06 10:00:00,51.17,51.28,50.78,50.95,241864.0,44.1763,44.2713,43.8396,43.9864,241864.0
2019-08-06 10:30:00,50.93,51.25,50.79,50.97,204046.0,43.9691,44.2454,43.8482,44.0036,204046.0
2019-08-06 11:00:00,50.95,50.97,50.5,50.5,107375.0,43.9864,44.0036,43.5979,43.5979,107375.0
2019-08-06 11:30:00,50.49,50.67,50.35,50.49,146521.0,43.5892,43.7446,43.4684,43.5892,146521.0
2019-08-06 12:00:00,50.5,50.66,50.27,50.39,129687.0,43.5979,43.736,43.3993,43.5029,129687.0
2019-08-06 12:30:00,50.39,50.47,50.34,50.43,140574.0,43.5029,43.572,43.4597,43.5374,140574.0
2019-08-06 13:00:00,50.44,50.55,50.41,50.49,123758.0,43.5461,43.641,43.5202,43.5892,123758.0
2019-08-06 13:30:00,50.49,50.98,50.45,50.98,114684.0,43.5892,44.0123,43.5547,44.0123,114684.0
2019-08-06 14:00:00,50.98,51.18,50.91,50.96,186198.0,44.0123,44.1849,43.9518,43.995,186198.0
2019-08-06 14:30:00,50.96,51.18,50.9,51.1,118301.0,43.995,44.1849,43.9432,44.1159,118301.0
2019-08-06 15:00:00,51.11,51.31,50.93,50.98,153373.0,44.1245,44.2972,43.9691,44.0123,153373.0
2019-08-06 15:30:00,50.98,51.04,50.81,50.94,664360.0,44.0123,44.0641,43.8655,43.9777,664360.0
2019-08-07 09:30:00,50.28,50.72,49.99,50.25,125511.0,43.4079,43.7878,43.1576,43.382,125511.0
2019-08-07 10:00:00,50.25,50.61,50.14,50.31,93849.0,43.382,43.6928,43.2871,43.4338,93849.0
2019-08-07 10:30:00,50.28,50.6,50.25,50.39,72301.0,43.4079,43.6842,43.382,43.5029,72301.0
2019-08-07 11:00:00,50.37,50.41,49.72,49.84,168647.0,43.4856,43.5202,42.9245,43.0281,168647.0
2019-08-07 11:30:00,49.83,49.94,49.64,49.73,103715.0,43.0194,43.1144,42.8554,42.9331,103715.0
2019-08-07 12:00:00,49.75,50.01,49.67,49.95,50628.0,42.9504,43.1748,42.8813,43.123,50628.0
2019-08-07 12:30:00,49.94,50.29,49.93,50.24,44979.0,43.1144,43.4166,43.1058,43.3734,44979.0
2019-08-07 13:00:00,50.25,50.35,50.03,50.09,45515.0,43.382,43.4684,43.1921,43.2439,45515.0
2019-08-07 13:30:00,50.09,50.24,50.01,50.02,60149.0,43.2439,43.3734,43.1748,43.1835,60149.0
2019-08-07 14:00:00,50.03,50.17,49.93,50.17,57930.0,43.1921,43.313,43.1058,43.313,57930.0
2019-08-07 14:30:00,50.17,50.25,50.09,50.21,69581.0,43.313,43.382,43.2439,43.3475,69581.0
2019-08-07 15:00:00,50.21,50.29,50.05,50.19,99180.0,43.3475,43.4166,43.2094,43.3302,99180.0
2019-08-07 15:30:00,50.19,50.52,50.09,50.45,418815.0,43.3302,43.6151,43.2439,43.5547,418815.0
2019-08-08 09:30:00,50.92,51.25,50.48,50.79,143532.0,43.9605,44.2454,43.5806,43.8482,143532.0
2019-08-08 10:00:00,50.75,51.56,50.73,51.53,236268.0,43.8137,44.513,43.7964,44.4871,236268.0
2019-08-08 10:30:00,51.51,51.85,51.31,51.83,306934.0,44.4698,44.7633,44.2972,44.7461,306934.0
2019-08-08 11:00:00,51.83,52.17,51.76,51.93,196328.0,44.7461,45.0396,44.6856,44.8324,196328.0
2019-08-08 11:30:00,51.95,52.2,51.92,52.1,103444.0,44.8497,45.0655,44.8238,44.9792,103444.0
2019-08-08 12:00:00,52.11,52.18,52.0,52.01,45565.0,44.9878,45.0482,44.8928,44.9015,45565.0
2019-08-08 12:30:00,52.01,52.19,51.92,52.05,89716.0,44.9015,45.0569,44.8238,44.936,89716.0
2019-08-08 13:00:00,52.08,52.1,51.9,51.96,85166.0,44.9619,44.9792,44.8065,44.8583,85166.0
2019-08-08 13:30:00,51.96,52.05,51.89,51.99,65233.0,44.8583,44.936,44.7979,44.8842,65233.0
2019-08-08 14:00:00,51.97,52.07,51.88,52.04,71365.0,44.8669,44.9533,44.7892,44.9274,71365.0
2019-08-08 14:30:00,52.05,52.09,51.99,52.05,104847.0,44.936,44.9705,44.8842,44.936,104847.0
2019-08-08 15:00:00,52.05,52.13,51.95,52.03,102773.0,44.936,45.0051,44.8497,44.9187,102773.0
2019-08-08 15:30:00,52.03,52.19,51.99,52.15,432821.0,44.9187,45.0569,44.8842,45.0223,432821.0
2019-08-09 09:30:00,52.33,52.33,51.69,51.7,161114.0,45.1777,45.1777,44.6252,44.6338,161114.0
2019-08-09 10:00:00,51.71,51.76,50.81,50.84,158734.0,44.6425,44.6856,43.8655,43.8914,158734.0
2019-08-09 10:30:00,50.88,51.09,50.62,50.82,130139.0,43.9259,44.1072,43.7015,43.8741,130139.0
2019-08-09 11:00:00,50.82,50.94,50.47,50.49,268421.0,43.8741,43.9777,43.572,43.5892,268421.0
2019-08-09 11:30:00,50.5,50.63,50.41,50.46,163284.0,43.5979,43.7101,43.5202,43.5633,163284.0
2019-08-09 12:00:00,50.49,50.86,50.43,50.83,70691.0,43.5892,43.9087,43.5374,43.8828,70691.0
2019-08-09 12:30:00,50.83,51.2,50.8,51.02,60164.0,43.8828,44.2022,43.8569,44.0468,60164.0
2019-08-09 13:00:00,51.01,51.34,51.01,51.34,51789.0,44.0382,44.3231,44.0382,44.3231,51789.0
2019-08-09 13:30:00,51.33,51.39,50.96,51.03,174522.0,44.3144,44.3662,43.995,44.0554,174522.0
2019-08-09 14:00:00,51.02,51.03,50.74,50.78,96554.0,44.0468,44.0554,43.8051,43.8396,96554.0
2019-08-09 14:30:00,50.78,51.14,50.74,51.08,100399.0,43.8396,44.1504,43.8051,44.0986,100399.0
2019-08-09 15:00:00,51.09,51.27,51.09,51.23,73166.0,44.1072,44.2626,44.1072,44.2281,73166.0
2019-08-09 15:30:00,51.23,51.28,51.0,51.04,342341.0,44.2281,44.2713,44.0295,44.0641,342341.0
2019-08-12 09:30:00,50.94,50.94,50.08,50.34,133722.0,43.9777,43.9777,43.2353,43.4597,133722.0
2019-08-12 10:00:00,50.34,50.53,50.01,50.5,105044.0,43.4597,43.6238,43.1748,43.5979,105044.0
2019-08-12 10:30:00,50.5,50.63,50.39,50.53,106370.0,43.5979,43.7101,43.5029,43.6238,106370.0
2019-08-12 11:00:00,50.52,50.52,50.2,50.28,79663.0,43.6151,43.6151,43.3389,43.4079,79663.0
2019-08-12 11:30:00,50.28,50.48,50.07,50.48,68646.0,43.4079,43.5806,43.2266,43.5806,68646.0
2019-08-12 12:00:00,50.47,50.49,48.29,49.5,704870.0,43.572,43.5892,41.6899,42.7345,704870.0
2019-08-12 12:30:00,49.47,49.78,49.47,49.63,157911.0,42.7086,42.9763,42.7086,42.8468,157911.0
2019-08-12 13:00:00,49.65,49.75,48.92,49.01,201744.0,42.864,42.9504,42.2338,42.3115,201744.0
2019-08-12 13:30:00,49.0,49.0,48.68,48.73,101244.0,42.3029,42.3029,42.0266,42.0698,101244.0
2019-08-12 14:00:00,48.7,49.0,48.67,48.81,134819.0,42.0439,42.3029,42.018,42.1388,134819.0
2019-08-12 14:30:00,48.8,48.85,48.52,48.64,196195.0,42.1302,42.1734,41.8885,41.9921,196195.0
2019-08-12 15:00:00,48.64,48.93,48.63,48.82,155702.0,41.9921,42.2424,41.9834,42.1475,155702.0
2019-08-12 15:30:00,48.82,49.06,48.75,48.88,108693.0,42.1475,42.3547,42.087,42.1993,108693.0
2019-08-13 09:30:00,49.01,49.75,48.11,49.75,289485.0,42.3115,42.9504,41.5345,42.9504,289485.0
2019-08-13 10:00:00,49.7,50.09,49.3,49.88,225275.0,42.9072,43.2439,42.5619,43.0626,225275.0
2019-08-13 10:30:00,49.9,50.01,49.47,49.47,96189.0,43.0799,43.1748,42.7086,42.7086,96189.0
2019-08-13 11:00:00,49.48,49.61,49.26,49.41,108122.0,42.7173,42.8295,42.5273,42.6568,108122.0
2019-08-13 11:30:00,49.36,49.7,49.33,49.68,59778.0,42.6137,42.9072,42.5878,42.8899,59778.0
2019-08-13 12:00:00,49.7,49.74,49.58,49.65,77371.0,42.9072,42.9417,42.8036,42.864,77371.0
2019-08-13 12:30:00,49.65,49.7,49.09,49.18,155522.0,42.864,42.9072,42.3806,42.4583,155522.0
2019-08-13 13:00:00,49.18,49.24,48.92,48.95,112594.0,42.4583,42.5101,42.2338,42.2597,112594.0
2019-08-13 13:30:00,48.96,49.09,48.91,48.94,89403.0,42.2683,42.3806,42.2252,42.2511,89403.0
2019-08-13 14:00:00,48.96,48.97,48.81,48.82,79222.0,42.2683,42.277,42.1388,42.1475,79222.0
2019-08-13 14:30:00,48.83,48.87,48.66,48.68,275953.0,42.1561,42.1906,42.0093,42.0266,275953.0
2019-08-13 15:00:00,48.7,48.83,48.65,48.75,149322.0,42.0439,42.1561,42.0007,42.087,149322.0
2019-08-13 15:30:00,48.74,48.79,48.58,48.77,500573.0,42.0784,42.1216,41.9403,42.1043,500573.0
2019-08-14 09:30:00,48.28,48.37,47.64,47.86,203934.0,41.9462,42.0244,41.3902,41.5813,203934.0
2019-08-14 10:00:00,47.77,47.8,47.23,47.37,141419.0,41.5031,41.5292,41.034,41.1556,141419.0
2019-08-14 10:30:00,47.37,47.57,47.29,47.44,106073.0,41.1556,41.3293,41.0861,41.2164,106073.0
2019-08-14 11:00:00,47.43,47.81,47.36,47.8,76506.0,41.2077,41.5379,41.1469,41.5292,76506.0
2019-08-14 11:30:00,47.8,47.94,47.38,47.49,93285.0,41.5292,41.6508,41.1643,41.2598,93285.0
2019-08-14 12:00:00,47.46,47.66,47.36,47.51,103331.0,41.2338,41.4075,41.1469,41.2772,103331.0
2019-08-14 12:30:00,47.51,47.58,47.08,47.15,104859.0,41.2772,41.338,40.9036,40.9644,104859.0
2019-08-14 13:00:00,47.13,47.46,47.09,47.33,92712.0,40.9471,41.2338,40.9123,41.1208,92712.0
2019-08-14 13:30:00,47.31,47.44,47.26,47.38,100627.0,41.1035,41.2164,41.06,41.1643,100627.0
2019-08-14 14:00:00,47.38,47.38,47.18,47.22,85058.0,41.1643,41.1643,40.9905,41.0253,85058.0
2019-08-14 14:30:00,47.23,47.26,47.05,47.21,118686.0,41.034,41.06,40.8776,41.0166,118686.0
2019-08-14 15:00:00,47.2,47.36,47.05,47.24,131231.0,41.0079,41.1469,40.8776,41.0426,131231.0
2019-08-14 15:30:00,47.23,47.43,47.1,47.2,433354.0,41.034,41.2077,40.921,41.0079,433354.0
2019-08-15 09:30:00,47.55,47.79,47.03,47.33,88896.0,41.312,41.5205,40.8602,41.1208,88896.0
2019-08-15 10:00:00,47.32,47.37,46.69,46.75,97919.0,41.1121,41.1556,40.5648,40.6169,97919.0
2019-08-15 10:30:00,46.71,47.03,46.58,46.85,92868.0,40.5822,40.8602,40.4692,40.7038,92868.0
2019-08-15 11:00:00,46.83,46.83,46.52,46.77,85393.0,40.6864,40.6864,40.4171,40.6343,85393.0
2019-08-15 11:30:00,46.8,47.06,46.78,46.99,75518.0,40.6604,40.8863,40.643,40.8254,75518.0
2019-08-15 12:00:00,46.99,47.13,46.84,46.84,50307.0,40.8254,40.9471,40.6951,40.6951,50307.0
2019-08-15 12:30:00,46.86,46.9,46.68,46.79,44292.0,40.7125,40.7472,40.5561,40.6517,44292.0
2019-08-15 13:00:00,46.79,46.85,46.58,46.7,92793.0,40.6517,40.7038,40.4692,40.5735,92793.0
2019-08-15 13:30:00,46.69,46.75,46.55,46.64,67397.0,40.5648,40.6169,40.4432,40.5214,67397.0
2019-08-15 14:00:00,46.63,46.87,46.56,46.75,82402.0,40.5127,40.7212,40.4518,40.6169,82402.0
2019-08-15 14:30:00,46.75,46.8,46.58,46.79,78986.0,40.6169,40.6604,40.4692,40.6517,78986.0
2019-08-15 15:00:00,46.81,46.99,46.8,46.88,86444.0,40.6691,40.8254,40.6604,40.7299,86444.0
2019-08-15 15:30:00,46.87,47.12,46.83,46.94,302592.0,40.7212,40.9384,40.6864,40.782,302592.0
2019-08-16 09:30:00,47.27,47.67,46.75,46.75,191959.0,41.0687,41.4162,40.6169,40.6169,191959.0
2019-08-16 10:00:00,46.77,47.6,46.75,47.44,135050.0,40.6343,41.3554,40.6169,41.2164,135050.0
2019-08-16 10:30:00,47.45,47.72,47.38,47.66,85152.0,41.2251,41.4597,41.1643,41.4075,85152.0
2019-08-16 11:00:00,47.68,47.73,47.53,47.7,52899.0,41.4249,41.4684,41.2946,41.4423,52899.0
2019-08-16 11:30:00,47.7,47.92,47.7,47.88,40811.0,41.4423,41.6334,41.4423,41.5987,40811.0
2019-08-16 12:00:00,47.84,47.91,47.68,47.69,69397.0,41.5639,41.6247,41.4249,41.4336,69397.0
2019-08-16 12:30:00,47.69,47.82,47.67,47.72,35439.0,41.4336,41.5466,41.4162,41.4597,35439.0
2019-08-16 13:00:00,47.73,47.87,47.68,47.83,49754.0,41.4684,41.59,41.4249,41.5552,49754.0
2019-08-16 13:30:00,47.84,47.84,47.72,47.84,35440.0,41.5639,41.5639,41.4597,41.5639,35440.0
2019-08-16 14:00:00,47.83,48.0,47.83,47.92,52618.0,41.5552,41.7029,41.5552,41.6334,52618.0
2019-08-16 14:30:00,47.92,48.23,47.91,48.15,103594.0,41.6334,41.9028,41.6247,41.8333,103594.0
2019-08-16 15:00:00,48.15,48.15,47.96,48.01,153274.0,41.8333,41.8333,41.6682,41.7116,153274.0
2019-08-16 15:30:00,48.01,48.36,48.0,48.19,418004.0,41.7116,42.0157,41.7029,41.868,418004.0
2019-08-19 09:30:00,48.56,48.83,48.46,48.59,61785.0,42.1895,42.424,42.1026,42.2155,61785.0
2019-08-19 10:00:00,48.57,48.85,48.55,48.59,127362.0,42.1982,42.4414,42.1808,42.2155,127362.0
2019-08-19 10:30:00,48.58,48.6,48.26,48.31,73109.0,42.2068,42.2242,41.9288,41.9723,73109.0
2019-08-19 11:00:00,48.32,48.67,48.31,48.61,35331.0,41.981,42.285,41.9723,42.2329,35331.0
2019-08-19 11:30:00,48.59,48.67,48.44,48.49,32752.0,42.2155,42.285,42.0852,42.1287,32752.0
2019-08-19 12:00:00,48.49,48.55,48.43,48.53,23299.0,42.1287,42.1808,42.0765,42.1634,23299.0
2019-08-19 12:30:00,48.55,48.64,48.43,48.59,26961.0,42.1808,42.259,42.0765,42.2155,26961.0
2019-08-19 13:00:00,48.59,48.74,48.57,48.71,34301.0,42.2155,42.3459,42.1982,42.3198,34301.0
2019-08-19 13:30:00,48.7,48.71,48.63,48.69,32907.0,42.3111,42.3198,42.2503,42.3024,32907.0
2019-08-19 14:00:00,48.68,48.68,48.53,48.58,30357.0,42.2937,42.2937,42.1634,42.2068,30357.0
2019-08-19 14:30:00,48.57,48.65,48.52,48.64,52973.0,42.1982,42.2677,42.1547,42.259,52973.0
2019-08-19 15:00:00,48.63,48.65,48.54,48.62,49961.0,42.2503,42.2677,42.1721,42.2416,49961.0
2019-08-19 15:30:00,48.61,48.79,48.56,48.72,217381.0,42.2329,42.3893,42.1895,42.3285,217381.0
2019-08-20 09:30:00,48.48,48.68,47.88,48.46,98425.0,42.12,42.2937,41.5987,42.1026,98425.0
2019-08-20 10:00:00,48.37,48.52,48.01,48.52,62699.0,42.0244,42.1547,41.7116,42.1547,62699.0
2019-08-20 10:30:00,48.51,48.67,48.43,48.43,48200.0,42.146,42.285,42.0765,42.0765,48200.0
2019-08-20 11:00:00,48.37,48.37,48.13,48.13,63322.0,42.0244,42.0244,41.8159,41.8159,63322.0
2019-08-20 11:30:00,48.11,48.13,47.95,48.09,37330.0,41.7985,41.8159,41.6595,41.7811,37330.0
2019-08-20 12:00:00,48.09,48.21,47.98,48.07,30780.0,41.7811,41.8854,41.6856,41.7638,30780.0
2019-08-20 12:30:00,48.05,48.15,48.0,48.07,38583.0,41.7464,41.8333,41.7029,41.7638,38583.0
2019-08-20 13:00:00,48.06,48.18,48.06,48.16,37124.0,41.7551,41.8593,41.7551,41.8419,37124.0
2019-08-20 13:30:00,48.16,48.17,47.94,48.12,48363.0,41.8419,41.8506,41.6508,41.8072,48363.0
2019-08-20 14:00:00,48.17,48.27,48.11,48.19,27496.0,41.8506,41.9375,41.7985,41.868,27496.0
2019-08-20 14:30:00,48.19,48.24,48.12,48.21,28675.0,41.868,41.9115,41.8072,41.8854,28675.0
2019-08-20 15:00:00,48.2,48.2,48.03,48.19,44523.0,41.8767,41.8767,41.729,41.868,44523.0
2019-08-20 15:30:00,48.2,48.24,47.98,48.04,218058.0,41.8767,41.9115,41.6856,41.7377,218058.0
2019-08-21 09:30:00,48.51,48.69,48.28,48.41,67962.0,42.146,42.3024,41.9462,42.0591,67962.0
2019-08-21 10:00:00,48.37,48.52,48.2,48.23,40791.0,42.0244,42.1547,41.8767,41.9028,40791.0
2019-08-21 10:30:00,48.21,48.21,47.82,47.86,50255.0,41.8854,41.8854,41.5466,41.5813,50255.0
2019-08-21 11:00:00,47.86,48.44,47.81,48.39,105843.0,41.5813,42.0852,41.5379,42.0418,105843.0
2019-08-21 11:30:00,48.42,48.54,48.38,48.48,28496.0,42.0678,42.1721,42.0331,42.12,28496.0
2019-08-21 12:00:00,48.48,48.72,48.45,48.66,58679.0,42.12,42.3285,42.0939,42.2764,58679.0
2019-08-21 12:30:00,48.66,48.74,48.59,48.66,38071.0,42.2764,42.3459,42.2155,42.2764,38071.0
2019-08-21 13:00:00,48.68,48.79,48.67,48.77,40116.0,42.2937,42.3893,42.285,42.3719,40116.0
2019-08-21 13:30:00,48.77,48.77,48.56,48.71,54189.0,42.3719,42.3719,42.1895,42.3198,54189.0
2019-08-21 14:00:00,48.71,48.95,48.55,48.88,96367.0,42.3198,42.5283,42.1808,42.4675,96367.0
2019-08-21 14:30:00,48.88,48.9,48.74,48.77,72853.0,42.4675,42.4849,42.3459,42.3719,72853.0
2019-08-21 15:00:00,48.77,48.93,48.75,48.92,97249.0,42.3719,42.5109,42.3545,42.5022,97249.0
2019-08-21 15:30:00,48.93,48.99,48.86,48.89,359582.0,42.5109,42.5631,42.4501,42.4762,359582.0
2019-08-22 09:30:00,49.25,50.14,49.05,49.47,147412.0,42.789,43.5622,42.6152,42.9801,147412.0
2019-08-22 10:00:00,49.47,49.79,49.23,49.26,106398.0,42.9801,43.2581,42.7716,42.7976,106398.0
2019-08-22 10:30:00,49.24,49.32,49.08,49.12,98519.0,42.7803,42.8498,42.6413,42.676,98519.0
2019-08-22 11:00:00,49.13,49.34,49.04,49.11,75968.0,42.6847,42.8671,42.6065,42.6673,75968.0
2019-08-22 11:30:00,49.14,49.22,49.04,49.08,46605.0,42.6934,42.7629,42.6065,42.6413,46605.0
2019-08-22 12:00:00,49.08,49.15,48.89,48.89,189474.0,42.6413,42.7021,42.4762,42.4762,189474.0
2019-08-22 12:30:00,48.9,48.94,48.74,48.76,23374.0,42.4849,42.5196,42.3459,42.3632,23374.0
2019-08-22 13:00:00,48.77,48.88,48.76,48.86,29859.0,42.3719,42.4675,42.3632,42.4501,29859.0
2019-08-22 13:30:00,48.86,49.12,48.84,49.02,39387.0,42.4501,42.676,42.4327,42.5891,39387.0
2019-08-22 14:00:00,49.02,49.08,48.95,48.96,104320.0,42.5891,42.6413,42.5283,42.537,104320.0
2019-08-22 14:30:00,48.96,49.17,48.96,49.01,118318.0,42.537,42.7194,42.537,42.5804,118318.0
2019-08-22 15:00:00,49.02,49.02,48.59,48.6,101198.0,42.5891,42.5891,42.2155,42.2242,101198.0
2019-08-22 15:30:00,48.59,48.65,48.46,48.55,409794.0,42.2155,42.2677,42.1026,42.1808,409794.0
2019-08-23 09:30:00,47.82,48.09,47.58,48.02,94067.0,41.5466,41.7811,41.338,41.7203,94067.0
2019-08-23 10:00:00,47.98,48.37,47.93,48.27,116803.0,41.6856,42.0244,41.6421,41.9375,116803.0
2019-08-23 10:30:00,48.23,48.45,48.13,48.23,39828.0,41.9028,42.0939,41.8159,41.9028,39828.0
2019-08-23 11:00:00,48.25,48.26,47.35,47.41,73921.0,41.9201,41.9288,41.1382,41.1903,73921.0
2019-08-23 11:30:00,47.41,47.44,47.14,47.2,63352.0,41.1903,41.2164,40.9558,41.0079,63352.0
2019-08-23 12:00:00,47.2,47.56,47.11,47.43,74114.0,41.0079,41.3207,40.9297,41.2077,74114.0
2019-08-23 12:30:00,47.43,47.51,47.17,47.22,59435.0,41.2077,41.2772,40.9818,41.0253,59435.0
2019-08-23 13:00:00,47.2,47.4,47.17,47.34,56675.0,41.0079,41.1816,40.9818,41.1295,56675.0
2019-08-23 13:30:00,47.32,47.46,47.3,47.41,36339.0,41.1121,41.2338,41.0948,41.1903,36339.0
2019-08-23 14:00:00,47.39,47.51,47.37,47.4,46421.0,41.173,41.2772,41.1556,41.1816,46421.0
2019-08-23 14:30:00,47.4,47.42,47.16,47.31,35986.0,41.1816,41.199,40.9731,41.1035,35986.0
2019-08-23 15:00:00,47.31,47.47,47.14,47.19,103215.0,41.1035,41.2425,40.9558,40.9992,103215.0
2019-08-23 15:30:00,47.18,47.23,46.92,47.13,379867.0,40.9905,41.034,40.7646,40.9471,379867.0
2019-08-26 09:30:00,47.7,47.72,47.23,47.39,56300.0,41.4423,41.4597,41.034,41.173,56300.0
2019-08-26 10:00:00,47.4,47.61,47.35,47.52,107197.0,41.1816,41.3641,41.1382,41.2859,107197.0
2019-08-26 10:30:00,47.48,47.55,47.3,47.35,90939.0,41.2512,41.312,41.0948,41.1382,90939.0
2019-08-26 11:00:00,47.35,47.71,47.31,47.59,45712.0,41.1382,41.451,41.1035,41.3467,45712.0
2019-08-26 11:30:00,47.58,47.64,47.41,47.5,34356.0,41.338,41.3902,41.1903,41.2685,34356.0
2019-08-26 12:00:00,47.5,47.6,47.41,47.52,25839.0,41.2685,41.3554,41.1903,41.2859,25839.0
2019-08-26 12:30:00,47.53,47.56,47.35,47.43,32266.0,41.2946,41.3207,41.1382,41.2077,32266.0
2019-08-26 13:00:00,47.43,47.45,47.18,47.18,97130.0,41.2077,41.2251,40.9905,40.9905,97130.0
2019-08-26 13:30:00,47.17,47.23,47.06,47.16,72529.0,40.9818,41.034,40.8863,40.9731,72529.0
2019-08-26 14:00:00,47.16,47.16,47.0,47.12,46961.0,40.9731,40.9731,40.8341,40.9384,46961.0
2019-08-26 14:30:00,47.12,47.19,47.07,47.09,27993.0,40.9384,40.9992,40.8949,40.9123,27993.0
2019-08-26 15:00:00,47.1,47.17,46.97,46.99,45202.0,40.921,40.9818,40.8081,40.8254,45202.0
2019-08-26 15:30:00,47.0,47.26,46.96,47.24,139704.0,40.8341,41.06,40.7994,41.0426,139704.0
2019-08-27 09:30:00,47.62,47.68,47.11,47.11,67160.0,41.3728,41.4249,40.9297,40.9297,67160.0
2019-08-27 10:00:00,47.17,47.28,47.1,47.16,30420.0,40.9818,41.0774,40.921,40.9731,30420.0
2019-08-27 10:30:00,47.15,47.29,46.98,46.98,43327.0,40.9644,41.0861,40.8167,40.8167,43327.0
2019-08-27 11:00:00,46.99,46.99,46.46,46.48,89920.0,40.8254,40.8254,40.365,40.3823,89920.0
2019-08-27 11:30:00,46.48,46.69,46.47,46.57,61607.0,40.3823,40.5648,40.3737,40.4605,61607.0
2019-08-27 12:00:00,46.55,46.72,46.45,46.72,83860.0,40.4432,40.5909,40.3563,40.5909,83860.0
2019-08-27 12:30:00,46.7,46.73,46.51,46.6,30936.0,40.5735,40.5995,40.4084,40.4866,30936.0
2019-08-27 13:00:00,46.59,46.74,46.55,46.73,45389.0,40.4779,40.6082,40.4432,40.5995,45389.0
2019-08-27 13:30:00,46.7,46.96,46.7,46.85,60807.0,40.5735,40.7994,40.5735,40.7038,60807.0
2019-08-27 14:00:00,46.86,46.92,46.79,46.83,29842.0,40.7125,40.7646,40.6517,40.6864,29842.0
2019-08-27 14:30:00,46.82,46.82,46.62,46.76,45293.0,40.6777,40.6777,40.504,40.6256,45293.0
2019-08-27 15:00:00,46.78,46.8,46.62,46.63,92783.0,40.643,40.6604,40.504,40.5127,92783.0
2019-08-27 15:30:00,46.62,46.81,46.59,46.67,172070.0,40.504,40.6691,40.4779,40.5474,172070.0
2019-08-28 09:30:00,46.36,47.01,46.06,46.93,67710.0,40.2781,40.8428,40.0174,40.7733,67710.0
2019-08-28 10:00:00,46.93,47.1,46.82,46.87,40957.0,40.7733,40.921,40.6777,40.7212,40957.0
2019-08-28 10:30:00,46.88,47.11,46.88,47.08,44780.0,40.7299,40.9297,40.7299,40.9036,44780.0
2019-08-28 11:00:00,47.09,47.48,47.08,47.48,53518.0,40.9123,41.2512,40.9036,41.2512,53518.0
2019-08-28 11:30:00,47.46,47.6,47.35,47.47,40866.0,41.2338,41.3554,41.1382,41.2425,40866.0
2019-08-28 12:00:00,47.46,47.6,47.35,47.35,49527.0,41.2338,41.3554,41.1382,41.1382,49527.0
2019-08-28 12:30:00,47.36,47.43,47.25,47.4,32897.0,41.1469,41.2077,41.0513,41.1816,32897.0
2019-08-28 13:00:00,47.4,47.4,47.18,47.24,28941.0,41.1816,41.1816,40.9905,41.0426,28941.0
2019-08-28 13:30:00,47.23,47.42,47.22,47.33,30027.0,41.034,41.199,41.0253,41.1208,30027.0
2019-08-28 14:00:00,47.33,47.47,47.33,47.45,31766.0,41.1208,41.2425,41.1208,41.2251,31766.0
2019-08-28 14:30:00,47.45,47.45,47.19,47.27,42852.0,41.2251,41.2251,40.9992,41.0687,42852.0
2019-08-28 15:00:00,47.26,47.27,47.04,47.1,70372.0,41.06,41.0687,40.8689,40.921,70372.0
2019-08-28 15:30:00,47.11,47.35,47.08,47.32,264916.0,40.9297,41.1382,40.9036,41.1121,264916.0
2019-08-29 09:30:00,48.41,48.97,48.32,48.7,100432.0,42.0591,42.5457,41.981,42.3111,100432.0
2019-08-29 10:00:00,48.69,48.91,48.44,48.49,61381.0,42.3024,42.4936,42.0852,42.1287,61381.0
2019-08-29 10:30:00,48.49,48.5,47.97,48.1,150771.0,42.1287,42.1373,41.6769,41.7898,150771.0
2019-08-29 11:00:00,48.1,48.39,48.06,48.36,84244.0,41.7898,42.0418,41.7551,42.0157,84244.0
2019-08-29 11:30:00,48.36,48.38,48.28,48.31,37236.0,42.0157,42.0331,41.9462,41.9723,37236.0
2019-08-29 12:00:00,48.3,48.33,48.08,48.18,58198.0,41.9636,41.9896,41.7724,41.8593,58198.0
2019-08-29 12:30:00,48.19,48.31,48.17,48.25,38643.0,41.868,41.9723,41.8506,41.9201,38643.0
2019-08-29 13:00:00,48.24,48.27,48.13,48.2,62293.0,41.9115,41.9375,41.8159,41.8767,62293.0
2019-08-29 13:30:00,48.2,48.24,48.1,48.17,39614.0,41.8767,41.9115,41.7898,41.8506,39614.0
2019-08-29 14:00:00,48.18,48.23,48.0,48.12,35051.0,41.8593,41.9028,41.7029,41.8072,35051.0
2019-08-29 14:30:00,48.13,48.23,48.11,48.16,31335.0,41.8159,41.9028,41.7985,41.8419,31335.0
2019-08-29 15:00:00,48.15,48.17,48.06,48.07,40139.0,41.8333,41.8506,41.7551,41.7638,40139.0
2019-08-29 15:30:00,48.08,48.29,48.04,48.26,321410.0,41.7724,41.9549,41.7377,41.9288,321410.0
2019-08-30 09:30:00,48.65,48.92,48.49,48.53,71871.0,42.2677,42.5022,42.1287,42.1634,71871.0
2019-08-30 10:00:00,48.53,48.84,48.5,48.56,42498.0,42.1634,42.4327,42.1373,42.1895,42498.0
2019-08-30 10:30:00,48.56,48.59,48.27,48.28,54869.0,42.1895,42.2155,41.9375,41.9462,54869.0
2019-08-30 11:00:00,48.29,48.33,48.08,48.27,64960.0,41.9549,41.9896,41.7724,41.9375,64960.0
2019-08-30 11:30:00,48.31,48.35,48.17,48.33,53966.0,41.9723,42.007,41.8506,41.9896,53966.0
2019-08-30 12:00:00,48.35,48.35,48.15,48.26,72225.0,42.007,42.007,41.8333,41.9288,72225.0
2019-08-30 12:30:00,48.24,48.24,47.96,48.17,55095.0,41.9115,41.9115,41.6682,41.8506,55095.0
2019-08-30 13:00:00,48.13,48.14,47.95,48.05,50807.0,41.8159,41.8246,41.6595,41.7464,50807.0
2019-08-30 13:30:00,48.06,48.15,48.02,48.03,49822.0,41.7551,41.8333,41.7203,41.729,49822.0
2019-08-30 14:00:00,48.05,48.31,48.01,48.31,89464.0,41.7464,41.9723,41.7116,41.9723,89464.0
2019-08-30 14:30:00,48.31,48.31,48.1,48.22,35220.0,41.9723,41.9723,41.7898,41.8941,35220.0
2019-08-30 15:00:00,48.21,48.26,48.11,48.24,54715.0,41.8854,41.9288,41.7985,41.9115,54715.0
2019-08-30 15:30:00,48.27,48.35,48.18,48.18,201552.0,41.9375,42.007,41.8593,41.8593,201552.0
2019-09-03 09:30:00,47.69,48.08,47.26,47.88,148994.0,41.4336,41.7724,41.06,41.5987,148994.0
2019-09-03 10:00:00,47.86,47.86,47.33,47.43,102551.0,41.5813,41.5813,41.1208,41.2077,102551.0
2019-09-03 10:30:00,47.43,47.62,47.22,47.44,95833.0,41.2077,41.3728,41.0253,41.2164,95833.0
2019-09-03 11:00:00,47.44,47.44,47.08,47.37,76670.0,41.2164,41.2164,40.9036,41.1556,76670.0
2019-09-03 11:30:00,47.36,47.45,47.21,47.25,69049.0,41.1469,41.2251,41.0166,41.0513,69049.0
2019-09-03 12:00:00,47.25,47.42,47.22,47.27,53962.0,41.0513,41.199,41.0253,41.0687,53962.0
2019-09-03 12:30:00,47.25,47.27,47.14,47.16,38596.0,41.0513,41.0687,40.9558,40.9731,38596.0
2019-09-03 13:00:00,47.18,47.2,47.05,47.1,46334.0,40.9905,41.0079,40.8776,40.921,46334.0
2019-09-03 13:30:00,47.09,47.13,47.0,47.06,39982.0,40.9123,40.9471,40.8341,40.8863,39982.0
2019-09-03 14:00:00,47.05,47.15,46.97,47.02,46173.0,40.8776,40.9644,40.8081,40.8515,46173.0
2019-09-03 14:30:00,47.02,47.17,47.0,47.15,54769.0,40.8515,40.9818,40.8341,40.9644,54769.0
2019-09-03 15:00:00,47.16,47.18,47.02,47.09,90763.0,40.9731,40.9905,40.8515,40.9123,90763.0
2019-09-03 15:30:00,47.09,47.26,47.04,47.25,256217.0,40.9123,41.06,40.8689,41.0513,256217.0
2019-09-04 09:30:00,48.39,48.43,47.68,48.3,104855.0,42.0418,42.0765,41.4249,41.9636,104855.0
2019-09-04 10:00:00,48.3,48.39,47.74,47.8,171877.0,41.9636,42.0418,41.477,41.5292,171877.0
2019-09-04 10:30:00,47.79,47.86,47.57,47.66,69593.0,41.5205,41.5813,41.3293,41.4075,69593.0
2019-09-04 11:00:00,47.66,47.66,47.42,47.45,50739.0,41.4075,41.4075,41.199,41.2251,50739.0
2019-09-04 11:30:00,47.46,47.55,47.4,47.48,41836.0,41.2338,41.312,41.1816,41.2512,41836.0
2019-09-04 12:00:00,47.48,47.62,47.35,47.59,37640.0,41.2512,41.3728,41.1382,41.3467,37640.0
2019-09-04 12:30:00,47.59,47.73,47.59,47.64,27093.0,41.3467,41.4684,41.3467,41.3902,27093.0
2019-09-04 13:00:00,47.64,47.83,47.62,47.83,33304.0,41.3902,41.5552,41.3728,41.5552,33304.0
2019-09-04 13:30:00,47.84,47.86,47.68,47.72,50368.0,41.5639,41.5813,41.4249,41.4597,50368.0
2019-09-04 14:00:00,47.71,47.76,47.61,47.62,35318.0,41.451,41.4944,41.3641,41.3728,35318.0
2019-09-04 14:30:00,47.61,47.68,47.55,47.6,75118.0,41.3641,41.4249,41.312,41.3554,75118.0
2019-09-04 15:00:00,47.61,47.65,47.52,47.55,56592.0,41.3641,41.3989,41.2859,41.312,56592.0
2019-09-04 15:30:00,47.55,47.76,47.54,47.74,202882.0,41.312,41.4944,41.3033,41.477,202882.0
2019-09-05 09:30:00,48.39,48.61,47.99,48.06,763728.0,42.0418,42.2329,41.6942,41.7551,763728.0
2019-09-05 10:00:00,48.07,48.54,48.07,48.31,245566.0,41.7638,42.1721,41.7638,41.9723,245566.0
2019-09-05 10:30:00,48.31,48.44,47.98,48.15,562335.0,41.9723,42.0852,41.6856,41.8333,562335.0
2019-09-05 11:00:00,48.15,48.65,48.14,48.52,246178.0,41.8333,42.2677,41.8246,42.1547,246178.0
2019-09-05 11:30:00,48.51,48.55,48.4,48.47,123964.0,42.146,42.1808,42.0505,42.1113,123964.0
2019-09-05 12:00:00,48.47,48.47,48.27,48.31,31770.0,42.1113,42.1113,41.9375,41.9723,31770.0
2019-09-05 12:30:00,48.29,48.44,48.21,48.42,36064.0,41.9549,42.0852,41.8854,42.0678,36064.0
2019-09-05 13:00:00,48.43,48.48,48.29,48.41,47630.0,42.0765,42.12,41.9549,42.0591,47630.0
2019-09-05 13:30:00,48.41,48.46,48.22,48.23,41577.0,42.0591,42.1026,41.8941,41.9028,41577.0
2019-09-05 14:00:00,48.24,48.31,48.15,48.23,51840.0,41.9115,41.9723,41.8333,41.9028,51840.0
2019-09-05 14:30:00,48.23,48.48,48.23,48.47,73759.0,41.9028,42.12,41.9028,42.1113,73759.0
2019-09-05 15:00:00,48.47,48.51,48.39,48.49,174343.0,42.1113,42.146,42.0418,42.1287,174343.0
2019-09-05 15:30:00,48.48,48.59,48.15,48.17,331818.0,42.12,42.2155,41.8333,41.8506,331818.0
2019-09-06 09:30:00,48.32,48.57,47.96,48.52,61038.0,41.981,42.1982,41.6682,42.1547,61038.0
2019-09-06 10:00:00,48.5,48.84,48.5,48.83,66439.0,42.1373,42.4327,42.1373,42.424,66439.0
2019-09-06 10:30:00,48.83,48.94,48.65,48.75,55471.0,42.424,42.5196,42.2677,42.3545,55471.0
2019-09-06 11:00:00,48.74,48.82,48.53,48.7,181669.0,42.3459,42.4154,42.1634,42.3111,181669.0
2019-09-06 11:30:00,48.69,48.69,48.45,48.5,53003.0,42.3024,42.3024,42.0939,42.1373,53003.0
2019-09-06 12:00:00,48.5,48.74,48.48,48.7,72193.0,42.1373,42.3459,42.12,42.3111,72193.0
2019-09-06 12:30:00,48.71,48.93,48.68,48.68,46862.0,42.3198,42.5109,42.2937,42.2937,46862.0
2019-09-06 13:00:00,48.68,48.88,48.62,48.87,26266.0,42.2937,42.4675,42.2416,42.4588,26266.0
2019-09-06 13:30:00,48.88,48.91,48.66,48.73,23936.0,42.4675,42.4936,42.2764,42.3372,23936.0
2019-09-06 14:00:00,48.72,48.77,48.68,48.74,25253.0,42.3285,42.3719,42.2937,42.3459,25253.0
2019-09-06 14:30:00,48.75,48.79,48.7,48.75,35913.0,42.3545,42.3893,42.3111,42.3545,35913.0
2019-09-06 15:00:00,48.76,48.79,48.69,48.78,38656.0,42.3632,42.3893,42.3024,42.3806,38656.0
2019-09-06 15:30:00,48.77,48.78,48.62,48.65,171141.0,42.3719,42.3806,42.2416,42.2677,171141.0
2019-09-09 09:30:00,48.74,48.91,48.63,48.79,73466.0,42.3459,42.4936,42.2503,42.3893,73466.0
2019-09-09 10:00:00,48.81,49.18,48.78,49.13,75141.0,42.4067,42.7281,42.3806,42.6847,75141.0
2019-09-09 10:30:00,49.13,49.24,48.83,49.22,93440.0,42.6847,42.7803,42.424,42.7629,93440.0
2019-09-09 11:00:00,49.22,49.23,48.89,48.95,77311.0,42.7629,42.7716,42.4762,42.5283,77311.0
2019-09-09 11:30:00,48.95,48.98,48.67,48.69,48530.0,42.5283,42.5544,42.285,42.3024,48530.0
2019-09-09 12:00:00,48.67,48.81,48.56,48.59,56860.0,42.285,42.4067,42.1895,42.2155,56860.0
2019-09-09 12:30:00,48.55,48.62,48.43,48.62,23766.0,42.1808,42.2416,42.0765,42.2416,23766.0
2019-09-09 13:00:00,48.63,48.68,48.58,48.65,23491.0,42.2503,42.2937,42.2068,42.2677,23491.0
2019-09-09 13:30:00,48.64,48.65,48.58,48.59,28013.0,42.259,42.2677,42.2068,42.2155,28013.0
2019-09-09 14:00:00,48.59,48.77,48.56,48.77,35102.0,42.2155,42.3719,42.1895,42.3719,35102.0
2019-09-09 14:30:00,48.75,48.8,48.64,48.72,33035.0,42.3545,42.398,42.259,42.3285,33035.0
2019-09-09 15:00:00,48.72,48.82,48.69,48.76,51692.0,42.3285,42.4154,42.3024,42.3632,51692.0
2019-09-09 15:30:00,48.75,48.93,48.7,48.86,180075.0,42.3545,42.5109,42.3111,42.4501,180075.0
2019-09-10 09:30:00,49.12,49.45,48.63,49.39,60601.0,42.676,42.9627,42.2503,42.9106,60601.0
2019-09-10 10:00:00,49.39,49.81,49.32,49.74,67254.0,42.9106,43.2755,42.8498,43.2147,67254.0
2019-09-10 10:30:00,49.78,49.99,49.64,49.8,138771.0,43.2494,43.4319,43.1278,43.2668,138771.0
2019-09-10 11:00:00,49.79,50.08,49.78,50.04,121787.0,43.2581,43.5101,43.2494,43.4753,121787.0
2019-09-10 11:30:00,50.04,50.5,50.04,50.31,115963.0,43.4753,43.875,43.4753,43.7099,115963.0
2019-09-10 12:00:00,50.3,50.39,50.06,50.32,86872.0,43.7012,43.7794,43.4927,43.7186,86872.0
2019-09-10 12:30:00,50.33,50.48,50.31,50.44,91725.0,43.7273,43.8576,43.7099,43.8228,91725.0
2019-09-10 13:00:00,50.44,50.46,50.29,50.45,106861.0,43.8228,43.8402,43.6925,43.8315,106861.0
2019-09-10 13:30:00,50.44,50.59,50.38,50.57,69972.0,43.8228,43.9532,43.7707,43.9358,69972.0
2019-09-10 14:00:00,50.57,50.72,50.53,50.68,68608.0,43.9358,44.0661,43.901,44.0313,68608.0
2019-09-10 14:30:00,50.67,50.95,50.66,50.91,119183.0,44.0227,44.2659,44.014,44.2312,119183.0
2019-09-10 15:00:00,50.94,50.95,50.78,50.84,87791.0,44.2572,44.2659,44.1182,44.1704,87791.0
2019-09-10 15:30:00,50.84,50.84,50.56,50.8,394004.0,44.1704,44.1704,43.9271,44.1356,394004.0
2019-09-11 09:30:00,50.78,51.44,50.3,51.37,180108.0,44.1182,44.6916,43.7012,44.6308,180108.0
2019-09-11 10:00:00,51.34,51.55,51.0,51.09,126736.0,44.6048,44.7872,44.3094,44.3876,126736.0
2019-09-11 10:30:00,51.08,51.29,51.0,51.18,83042.0,44.3789,44.5613,44.3094,44.4658,83042.0
2019-09-11 11:00:00,51.2,51.2,50.88,50.94,115537.0,44.4831,44.4831,44.2051,44.2572,115537.0
2019-09-11 11:30:00,50.93,51.07,50.51,50.63,304864.0,44.2486,44.3702,43.8837,43.9879,304864.0
2019-09-11 12:00:00,50.62,50.64,50.36,50.41,54179.0,43.9792,43.9966,43.7533,43.7968,54179.0
2019-09-11 12:30:00,50.41,50.49,50.32,50.39,94835.0,43.7968,43.8663,43.7186,43.7794,94835.0
2019-09-11 13:00:00,50.39,50.48,50.35,50.4,153175.0,43.7794,43.8576,43.7446,43.7881,153175.0
2019-09-11 13:30:00,50.41,50.45,50.18,50.28,107262.0,43.7968,43.8315,43.5969,43.6838,107262.0
2019-09-11 14:00:00,50.27,50.44,50.25,50.34,61321.0,43.6751,43.8228,43.6578,43.736,61321.0
2019-09-11 14:30:00,50.34,50.51,50.32,50.38,91051.0,43.736,43.8837,43.7186,43.7707,91051.0
2019-09-11 15:00:00,50.4,50.46,50.21,50.29,130101.0,43.7881,43.8402,43.623,43.6925,130101.0
2019-09-11 15:30:00,50.3,50.39,50.18,50.38,319496.0,43.7012,43.7794,43.5969,43.7707,319496.0
2019-09-12 09:30:00,50.82,50.82,49.47,49.85,160952.0,44.153,44.153,42.9801,43.3102,160952.0
2019-09-12 10:00:00,49.83,50.24,49.7,50.24,152753.0,43.2929,43.6491,43.1799,43.6491,152753.0
2019-09-12 10:30:00,50.25,50.25,49.79,49.81,71748.0,43.6578,43.6578,43.2581,43.2755,71748.0
2019-09-12 11:00:00,49.79,49.93,49.78,49.83,84589.0,43.2581,43.3797,43.2494,43.2929,84589.0
2019-09-12 11:30:00,49.83,50.24,49.83,50.15,75105.0,43.2929,43.6491,43.2929,43.5709,75105.0
2019-09-12 12:00:00,50.16,50.16,49.61,49.8,169529.0,43.5796,43.5796,43.1017,43.2668,169529.0
2019-09-12 12:30:00,49.8,49.85,49.73,49.8,47712.0,43.2668,43.3102,43.206,43.2668,47712.0
2019-09-12 13:00:00,49.8,49.84,49.61,49.65,88061.0,43.2668,43.3015,43.1017,43.1365,88061.0
2019-09-12 13:30:00,49.65,49.74,49.49,49.5,60098.0,43.1365,43.2147,42.9975,43.0062,60098.0
2019-09-12 14:00:00,49.51,49.69,49.48,49.62,76423.0,43.0148,43.1712,42.9888,43.1104,76423.0
2019-09-12 14:30:00,49.62,49.79,49.57,49.59,61113.0,43.1104,43.2581,43.067,43.0843,61113.0
2019-09-12 15:00:00,49.58,49.62,49.39,49.41,99379.0,43.0757,43.1104,42.9106,42.928,99379.0
2019-09-12 15:30:00,49.41,49.45,49.08,49.09,380554.0,42.928,42.9627,42.6413,42.6499,380554.0
2019-09-13 09:30:00,49.5,49.9,49.23,49.23,152712.0,43.0062,43.3537,42.7716,42.7716,152712.0
2019-09-13 10:00:00,49.21,49.68,49.1,49.63,140361.0,42.7542,43.1625,42.6586,43.1191,140361.0
2019-09-13 10:30:00,49.64,49.94,49.58,49.93,105718.0,43.1278,43.3884,43.0757,43.3797,105718.0
2019-09-13 11:00:00,49.92,50.3,49.88,50.04,155873.0,43.3711,43.7012,43.3363,43.4753,155873.0
2019-09-13 11:30:00,50.04,50.28,50.04,50.15,86566.0,43.4753,43.6838,43.4753,43.5709,86566.0
2019-09-13 12:00:00,50.14,50.28,50.12,50.2,94337.0,43.5622,43.6838,43.5448,43.6143,94337.0
2019-09-13 12:30:00,50.2,50.3,50.18,50.28,56221.0,43.6143,43.7012,43.5969,43.6838,56221.0
2019-09-13 13:00:00,50.28,50.3,50.15,50.2,67865.0,43.6838,43.7012,43.5709,43.6143,67865.0
2019-09-13 13:30:00,50.19,50.27,49.96,49.99,103240.0,43.6056,43.6751,43.4058,43.4319,103240.0
2019-09-13 14:00:00,49.98,50.09,49.93,50.01,103453.0,43.4232,43.5188,43.3797,43.4492,103453.0
2019-09-13 14:30:00,50.02,50.02,49.85,49.94,80319.0,43.4579,43.4579,43.3102,43.3884,80319.0
2019-09-13 15:00:00,49.95,49.96,49.75,49.83,142427.0,43.3971,43.4058,43.2234,43.2929,142427.0
2019-09-13 15:30:00,49.84,50.01,49.81,49.9,372083.0,43.3015,43.4492,43.2755,43.3537,372083.0
2019-09-16 09:30:00,50.26,52.3,50.16,51.09,334294.0,43.6664,45.4388,43.5796,44.3876,334294.0
2019-09-16 10:00:00,51.06,51.37,50.79,50.83,168514.0,44.3615,44.6308,44.1269,44.1617,168514.0
2019-09-16 10:30:00,50.81,50.87,50.21,50.32,128531.0,44.1443,44.1964,43.623,43.7186,128531.0
2019-09-16 11:00:00,50.33,51.01,50.33,50.72,134022.0,43.7273,44.3181,43.7273,44.0661,134022.0
2019-09-16 11:30:00,50.72,50.78,50.53,50.59,73685.0,44.0661,44.1182,43.901,43.9532,73685.0
2019-09-16 12:00:00,50.61,50.77,50.47,50.52,31337.0,43.9705,44.1095,43.8489,43.8923,31337.0
2019-09-16 12:30:00,50.51,50.59,50.41,50.52,33048.0,43.8837,43.9532,43.7968,43.8923,33048.0
2019-09-16 13:00:00,50.51,50.68,50.45,50.6,70242.0,43.8837,44.0313,43.8315,43.9618,70242.0
2019-09-16 13:30:00,50.63,50.95,50.6,50.95,107790.0,43.9879,44.2659,43.9618,44.2659,107790.0
2019-09-16 14:00:00,50.94,51.05,50.93,51.02,73372.0,44.2572,44.3528,44.2486,44.3267,73372.0
2019-09-16 14:30:00,51.02,51.04,50.92,51.04,111834.0,44.3267,44.3441,44.2399,44.3441,111834.0
2019-09-16 15:00:00,51.03,51.13,50.92,51.02,238112.0,44.3354,44.4223,44.2399,44.3267,238112.0
2019-09-16 15:30:00,51.02,51.43,51.0,51.34,578035.0,44.3267,44.683,44.3094,44.6048,578035.0
2019-09-17 09:30:00,50.82,51.16,50.61,50.9,107036.0,44.153,44.4484,43.9705,44.2225,107036.0
2019-09-17 10:00:00,50.91,50.95,50.29,50.32,58443.0,44.2312,44.2659,43.6925,43.7186,58443.0
2019-09-17 10:30:00,50.33,50.55,50.13,50.55,75459.0,43.7273,43.9184,43.5535,43.9184,75459.0
2019-09-17 11:00:00,50.58,50.71,50.45,50.7,61182.0,43.9445,44.0574,43.8315,44.0487,61182.0
2019-09-17 11:30:00,50.7,50.84,50.63,50.65,28400.0,44.0487,44.1704,43.9879,44.0053,28400.0
2019-09-17 12:00:00,50.66,50.75,50.54,50.6,33949.0,44.014,44.0922,43.9097,43.9618,33949.0
2019-09-17 12:30:00,50.59,50.62,50.43,50.59,30311.0,43.9532,43.9792,43.8141,43.9532,30311.0
2019-09-17 13:00:00,50.59,50.67,50.53,50.6,27392.0,43.9532,44.0227,43.901,43.9618,27392.0
2019-09-17 13:30:00,50.6,50.7,50.51,50.65,35115.0,43.9618,44.0487,43.8837,44.0053,35115.0
2019-09-17 14:00:00,50.66,50.71,50.52,50.54,39351.0,44.014,44.0574,43.8923,43.9097,39351.0
2019-09-17 14:30:00,50.54,50.62,50.38,50.6,37768.0,43.9097,43.9792,43.7707,43.9618,37768.0
2019-09-17 15:00:00,50.61,50.69,50.52,50.68,56618.0,43.9705,44.04,43.8923,44.0313,56618.0
2019-09-17 15:30:00,50.68,50.69,50.45,50.56,226021.0,44.0313,44.04,43.8315,43.9271,226021.0
2019-09-18 09:30:00,50.33,50.59,50.05,50.53,39239.0,43.7273,43.9532,43.484,43.901,39239.0
2019-09-18 10:00:00,50.51,50.55,50.34,50.46,44072.0,43.8837,43.9184,43.736,43.8402,44072.0
2019-09-18 10:30:00,50.48,50.81,50.44,50.74,65392.0,43.8576,44.1443,43.8228,44.0835,65392.0
2019-09-18 11:00:00,50.72,50.73,50.48,50.51,30437.0,44.0661,44.0748,43.8576,43.8837,30437.0
2019-09-18 11:30:00,50.5,50.59,50.48,50.55,29570.0,43.875,43.9532,43.8576,43.9184,29570.0
2019-09-18 12:00:00,50.56,50.81,50.54,50.74,52735.0,43.9271,44.1443,43.9097,44.0835,52735.0
2019-09-18 12:30:00,50.74,50.82,50.69,50.76,45866.0,44.0835,44.153,44.04,44.1009,45866.0
2019-09-18 13:00:00,50.75,50.87,50.69,50.72,27990.0,44.0922,44.1964,44.04,44.0661,27990.0
2019-09-18 13:30:00,50.71,50.94,50.71,50.87,46474.0,44.0574,44.2572,44.0574,44.1964,46474.0
2019-09-18 14:00:00,50.89,51.0,50.21,50.33,164358.0,44.2138,44.3094,43.623,43.7273,164358.0
2019-09-18 14:30:00,50.33,50.38,50.18,50.27,97282.0,43.7273,43.7707,43.5969,43.6751,97282.0
2019-09-18 15:00:00,50.27,50.34,50.18,50.26,185732.0,43.6751,43.736,43.5969,43.6664,185732.0
2019-09-18 15:30:00,50.26,50.68,50.26,50.66,286093.0,43.6664,44.0313,43.6664,44.014,286093.0
2019-09-19 09:30:00,50.43,50.68,50.01,50.34,85900.0,43.8141,44.0313,43.4492,43.736,85900.0
2019-09-19 10:00:00,50.34,50.74,50.34,50.6,144126.0,43.736,44.0835,43.736,43.9618,144126.0
2019-09-19 10:30:00,50.59,50.61,50.11,50.26,133175.0,43.9532,43.9705,43.5361,43.6664,133175.0
2019-09-19 11:00:00,50.26,50.4,50.11,50.34,116059.0,43.6664,43.7881,43.5361,43.736,116059.0
2019-09-19 11:30:00,50.33,50.55,50.31,50.43,61348.0,43.7273,43.9184,43.7099,43.8141,61348.0
2019-09-19 12:00:00,50.42,50.46,50.33,50.34,57951.0,43.8055,43.8402,43.7273,43.736,57951.0
2019-09-19 12:30:00,50.34,50.55,50.34,50.54,69462.0,43.736,43.9184,43.736,43.9097,69462.0
2019-09-19 13:00:00,50.54,50.55,50.42,50.44,64301.0,43.9097,43.9184,43.8055,43.8228,64301.0
2019-09-19 13:30:00,50.44,50.49,50.35,50.36,59648.0,43.8228,43.8663,43.7446,43.7533,59648.0
2019-09-19 14:00:00,50.35,50.49,50.34,50.46,69008.0,43.7446,43.8663,43.736,43.8402,69008.0
2019-09-19 14:30:00,50.46,50.47,50.26,50.29,58069.0,43.8402,43.8489,43.6664,43.6925,58069.0
2019-09-19 15:00:00,50.29,50.35,50.12,50.14,110439.0,43.6925,43.7446,43.5448,43.5622,110439.0
2019-09-19 15:30:00,50.13,50.19,50.0,50.0,353293.0,43.5535,43.6056,43.4406,43.4406,353293.0
2019-09-20 09:30:00,50.21,50.55,49.56,49.9,362205.0,43.623,43.9184,43.0583,43.3537,362205.0
2019-09-20 10:00:00,49.88,49.98,49.83,49.87,46924.0,43.3363,43.4232,43.2929,43.3276,46924.0
2019-09-20 10:30:00,49.89,50.17,49.89,49.93,46319.0,43.345,43.5883,43.345,43.3797,46319.0
2019-09-20 11:00:00,49.89,50.08,49.89,50.03,31638.0,43.345,43.5101,43.345,43.4666,31638.0
2019-09-20 11:30:00,50.02,50.09,49.93,49.93,26277.0,43.4579,43.5188,43.3797,43.3797,26277.0
2019-09-20 12:00:00,49.94,50.03,49.89,49.97,27787.0,43.3884,43.4666,43.345,43.4145,27787.0
2019-09-20 12:30:00,49.97,50.06,49.96,50.03,21425.0,43.4145,43.4927,43.4058,43.4666,21425.0
2019-09-20 13:00:00,50.02,50.03,49.49,49.64,87908.0,43.4579,43.4666,42.9975,43.1278,87908.0
2019-09-20 13:30:00,49.64,49.67,49.49,49.58,34876.0,43.1278,43.1539,42.9975,43.0757,34876.0
2019-09-20 14:00:00,49.59,49.68,49.5,49.56,33166.0,43.0843,43.1625,43.0062,43.0583,33166.0
2019-09-20 14:30:00,49.56,49.57,49.31,49.37,79724.0,43.0583,43.067,42.8411,42.8932,79724.0
2019-09-20 15:00:00,49.35,49.49,49.33,49.35,80960.0,42.8758,42.9975,42.8585,42.8758,80960.0
2019-09-20 15:30:00,49.34,49.47,49.25,49.27,330133.0,42.8671,42.9801,42.789,42.8063,330133.0
2019-09-23 09:30:00,48.99,49.27,48.78,49.24,319322.0,42.5631,42.8063,42.3806,42.7803,319322.0
2019-09-23 10:00:00,49.22,49.47,49.11,49.15,106358.0,42.7629,42.9801,42.6673,42.7021,106358.0
2019-09-23 10:30:00,49.15,49.5,49.14,49.29,121784.0,42.7021,43.0062,42.6934,42.8237,121784.0
2019-09-23 11:00:00,49.29,49.51,49.25,49.37,61130.0,42.8237,43.0148,42.789,42.8932,61130.0
2019-09-23 11:30:00,49.39,49.54,49.36,49.49,67981.0,42.9106,43.0409,42.8845,42.9975,67981.0
2019-09-23 12:00:00,49.49,49.74,49.48,49.69,35847.0,42.9975,43.2147,42.9888,43.1712,35847.0
2019-09-23 12:30:00,49.68,49.85,49.68,49.76,42653.0,43.1625,43.3102,43.1625,43.232,42653.0
2019-09-23 13:00:00,49.77,49.79,49.65,49.76,33648.0,43.2407,43.2581,43.1365,43.232,33648.0
2019-09-23 13:30:00,49.77,49.85,49.71,49.83,30577.0,43.2407,43.3102,43.1886,43.2929,30577.0
2019-09-23 14:00:00,49.82,49.89,49.75,49.85,41812.0,43.2842,43.345,43.2234,43.3102,41812.0
2019-09-23 14:30:00,49.86,49.86,49.77,49.84,49771.0,43.3189,43.3189,43.2407,43.3015,49771.0
2019-09-23 15:00:00,49.86,49.98,49.85,49.96,52132.0,43.3189,43.4232,43.3102,43.4058,52132.0
2019-09-23 15:30:00,49.96,49.98,49.83,49.89,213767.0,43.4058,43.4232,43.2929,43.345,213767.0
2019-09-24 09:30:00,49.8,49.99,49.3,49.41,104768.0,43.2668,43.4319,42.8324,42.928,104768.0
2019-09-24 10:00:00,49.47,49.49,49.13,49.23,194369.0,42.9801,42.9975,42.6847,42.7716,194369.0
2019-09-24 10:30:00,49.23,49.38,48.98,49.1,143057.0,42.7716,42.9019,42.5544,42.6586,143057.0
2019-09-24 11:00:00,49.1,49.11,48.58,48.7,186888.0,42.6586,42.6673,42.2068,42.3111,186888.0
2019-09-24 11:30:00,48.71,48.89,48.63,48.74,136688.0,42.3198,42.4762,42.2503,42.3459,136688.0
2019-09-24 12:00:00,48.73,49.05,48.7,48.77,82579.0,42.3372,42.6152,42.3111,42.3719,82579.0
2019-09-24 12:30:00,48.8,48.83,48.67,48.72,119720.0,42.398,42.424,42.285,42.3285,119720.0
2019-09-24 13:00:00,48.73,48.92,48.72,48.73,55696.0,42.3372,42.5022,42.3285,42.3372,55696.0
2019-09-24 13:30:00,48.74,48.87,48.64,48.7,91432.0,42.3459,42.4588,42.259,42.3111,91432.0
2019-09-24 14:00:00,48.7,48.99,48.59,48.94,64499.0,42.3111,42.5631,42.2155,42.5196,64499.0
2019-09-24 14:30:00,48.97,49.02,48.8,48.89,52870.0,42.5457,42.5891,42.398,42.4762,52870.0
2019-09-24 15:00:00,48.9,49.08,48.79,48.89,135106.0,42.4849,42.6413,42.3893,42.4762,135106.0
2019-09-24 15:30:00,48.89,48.99,48.79,48.88,246350.0,42.4762,42.5631,42.3893,42.4675,246350.0
2019-09-25 09:30:00,49.0,49.39,48.86,48.97,68044.0,42.5717,42.9106,42.4501,42.5457,68044.0
2019-09-25 10:00:00,48.97,49.28,48.89,49.14,100263.0,42.5457,42.815,42.4762,42.6934,100263.0
2019-09-25 10:30:00,49.12,49.49,49.08,49.48,36651.0,42.676,42.9975,42.6413,42.9888,36651.0
2019-09-25 11:00:00,49.47,49.5,49.16,49.16,44505.0,42.9801,43.0062,42.7108,42.7108,44505.0
2019-09-25 11:30:00,49.15,49.15,48.92,48.98,35185.0,42.7021,42.7021,42.5022,42.5544,35185.0
2019-09-25 12:00:00,48.98,49.22,48.92,49.19,42779.0,42.5544,42.7629,42.5022,42.7368,42779.0
2019-09-25 12:30:00,49.2,49.38,49.14,49.14,65648.0,42.7455,42.9019,42.6934,42.6934,65648.0
2019-09-25 13:00:00,49.15,49.18,48.82,48.82,32325.0,42.7021,42.7281,42.4154,42.4154,32325.0
2019-09-25 13:30:00,48.82,48.96,48.74,48.95,37573.0,42.4154,42.537,42.3459,42.5283,37573.0
2019-09-25 14:00:00,48.99,49.1,48.87,48.91,52048.0,42.5631,42.6586,42.4588,42.4936,52048.0
2019-09-25 14:30:00,48.91,48.96,48.82,48.9,41637.0,42.4936,42.537,42.4154,42.4849,41637.0
2019-09-25 15:00:00,48.9,48.93,48.85,48.88,46568.0,42.4849,42.5109,42.4414,42.4675,46568.0
2019-09-25 15:30:00,48.88,48.92,48.61,48.67,225411.0,42.4675,42.5022,42.2329,42.285,225411.0
2019-09-26 09:30:00,49.02,49.5,48.63,49.49,130899.0,42.5891,43.0062,42.2503,42.9975,130899.0
2019-09-26 10:00:00,49.46,49.58,48.71,48.86,207717.0,42.9714,43.0757,42.3198,42.4501,207717.0
2019-09-26 10:30:00,48.84,49.04,48.75,48.93,189412.0,42.4327,42.6065,42.3545,42.5109,189412.0
2019-09-26 11:00:00,48.93,48.94,48.7,48.82,58745.0,42.5109,42.5196,42.3111,42.4154,58745.0
2019-09-26 11:30:00,48.8,48.83,48.65,48.67,40021.0,42.398,42.424,42.2677,42.285,40021.0
2019-09-26 12:00:00,48.68,49.14,48.61,49.14,51734.0,42.2937,42.6934,42.2329,42.6934,51734.0
2019-09-26 12:30:00,49.14,49.21,49.03,49.08,55365.0,42.6934,42.7542,42.5978,42.6413,55365.0
2019-09-26 13:00:00,49.1,49.14,48.95,48.97,22822.0,42.6586,42.6934,42.5283,42.5457,22822.0
2019-09-26 13:30:00,48.98,49.14,48.97,49.11,25484.0,42.5544,42.6934,42.5457,42.6673,25484.0
2019-09-26 14:00:00,49.12,49.21,49.06,49.14,29106.0,42.676,42.7542,42.6239,42.6934,29106.0
2019-09-26 14:30:00,49.14,49.38,49.12,49.32,55840.0,42.6934,42.9019,42.676,42.8498,55840.0
2019-09-26 15:00:00,49.33,49.45,49.32,49.38,53673.0,42.8585,42.9627,42.8498,42.9019,53673.0
2019-09-26 15:30:00,49.38,49.4,49.18,49.23,185548.0,42.9019,42.9193,42.7281,42.7716,185548.0
2019-09-27 09:30:00,49.36,49.76,49.18,49.19,144367.0,42.8845,43.232,42.7281,42.7368,144367.0
2019-09-27 10:00:00,49.18,49.51,49.09,49.4,29090.0,42.7281,43.0148,42.6499,42.9193,29090.0
2019-09-27 10:30:00,49.4,49.6,49.33,49.57,25548.0,42.9193,43.093,42.8585,43.067,25548.0
2019-09-27 11:00:00,49.59,49.67,49.5,49.56,76219.0,43.0843,43.1539,43.0062,43.0583,76219.0
2019-09-27 11:30:00,49.55,49.6,49.06,49.27,28192.0,43.0496,43.093,42.6239,42.8063,28192.0
2019-09-27 12:00:00,49.27,49.27,49.03,49.08,24034.0,42.8063,42.8063,42.5978,42.6413,24034.0
2019-09-27 12:30:00,49.06,49.13,48.88,48.94,91816.0,42.6239,42.6847,42.4675,42.5196,91816.0
2019-09-27 13:00:00,48.93,49.05,48.84,48.98,53637.0,42.5109,42.6152,42.4327,42.5544,53637.0
2019-09-27 13:30:00,48.96,49.06,48.74,48.79,54900.0,42.537,42.6239,42.3459,42.3893,54900.0
2019-09-27 14:00:00,48.77,48.77,48.53,48.64,57887.0,42.3719,42.3719,42.1634,42.259,57887.0
2019-09-27 14:30:00,48.63,48.63,48.44,48.49,45614.0,42.2503,42.2503,42.0852,42.1287,45614.0
2019-09-27 15:00:00,48.46,48.52,48.35,48.42,67516.0,42.1026,42.1547,42.007,42.0678,67516.0
2019-09-27 15:30:00,48.43,48.73,48.42,48.64,436016.0,42.0765,42.3372,42.0678,42.259,436016.0
2019-09-30 09:30:00,48.74,48.85,47.95,48.01,170789.0,42.3459,42.4414,41.6595,41.7116,170789.0
2019-09-30 10:00:00,47.99,48.0,47.54,47.78,1811981.0,41.6942,41.7029,41.3033,41.5118,1811981.0
2019-09-30 10:30:00,47.78,48.51,47.77,48.48,52729.0,41.5118,42.146,41.5031,42.12,52729.0
2019-09-30 11:00:00,48.48,48.62,48.4,48.48,36954.0,42.12,42.2416,42.0505,42.12,36954.0
2019-09-30 11:30:00,48.51,48.53,48.37,48.5,27565.0,42.146,42.1634,42.0244,42.1373,27565.0
2019-09-30 12:00:00,48.51,48.88,48.49,48.88,71074.0,42.146,42.4675,42.1287,42.4675,71074.0
2019-09-30 12:30:00,48.86,48.94,48.76,48.93,41891.0,42.4501,42.5196,42.3632,42.5109,41891.0
2019-09-30 13:00:00,48.94,49.0,48.84,48.94,25621.0,42.5196,42.5717,42.4327,42.5196,25621.0
2019-09-30 13:30:00,48.93,49.11,48.92,49.0,45206.0,42.5109,42.6673,42.5022,42.5717,45206.0
2019-09-30 14:00:00,48.99,49.04,48.88,49.03,192410.0,42.5631,42.6065,42.4675,42.5978,192410.0
2019-09-30 14:30:00,49.03,49.19,49.03,49.14,35176.0,42.5978,42.7368,42.5978,42.6934,35176.0
2019-09-30 15:00:00,49.14,49.39,49.11,49.38,100514.0,42.6934,42.9106,42.6673,42.9019,100514.0
2019-09-30 15:30:00,49.37,49.39,49.16,49.18,250121.0,42.8932,42.9106,42.7108,42.7281,250121.0
2019-10-01 09:30:00,49.43,50.08,49.43,49.9,99826.0,42.9453,43.5101,42.9453,43.3537,99826.0
2019-10-01 10:00:00,49.87,49.97,49.55,49.96,136313.0,43.3276,43.4145,43.0496,43.4058,136313.0
2019-10-01 10:30:00,49.94,49.95,49.6,49.66,86519.0,43.3884,43.3971,43.093,43.1452,86519.0
2019-10-01 11:00:00,49.64,49.88,49.6,49.88,139932.0,43.1278,43.3363,43.093,43.3363,139932.0
2019-10-01 11:30:00,49.89,49.92,49.64,49.73,141966.0,43.345,43.3711,43.1278,43.206,141966.0
2019-10-01 12:00:00,49.73,49.73,49.34,49.45,109762.0,43.206,43.206,42.8671,42.9627,109762.0
2019-10-01 12:30:00,49.45,49.53,49.2,49.2,64695.0,42.9627,43.0322,42.7455,42.7455,64695.0
2019-10-01 13:00:00,49.2,49.25,49.08,49.13,59320.0,42.7455,42.789,42.6413,42.6847,59320.0
2019-10-01 13:30:00,49.13,49.13,48.85,48.94,77198.0,42.6847,42.6847,42.4414,42.5196,77198.0
2019-10-01 14:00:00,48.94,49.07,48.79,48.96,57538.0,42.5196,42.6326,42.3893,42.537,57538.0
2019-10-01 14:30:00,48.97,49.09,48.95,49.04,81461.0,42.5457,42.6499,42.5283,42.6065,81461.0
2019-10-01 15:00:00,49.04,49.1,48.84,49.08,278822.0,42.6065,42.6586,42.4327,42.6413,278822.0
2019-10-01 15:30:00,49.07,49.22,48.97,49.12,285694.0,42.6326,42.7629,42.5457,42.676,285694.0
2019-10-02 09:30:00,48.47,48.85,47.8,48.01,246994.0,42.1113,42.4414,41.5292,41.7116,246994.0
2019-10-02 10:00:00,48.05,48.83,47.91,48.52,167859.0,41.7464,42.424,41.6247,42.1547,167859.0
2019-10-02 10:30:00,48.51,48.53,47.76,47.77,119133.0,42.146,42.1634,41.4944,41.5031,119133.0
2019-10-02 11:00:00,47.77,47.92,47.73,47.81,89576.0,41.5031,41.6334,41.4684,41.5379,89576.0
2019-10-02 11:30:00,47.81,47.96,47.59,47.95,66095.0,41.5379,41.6682,41.3467,41.6595,66095.0
2019-10-02 12:00:00,47.95,48.21,47.9,47.95,57711.0,41.6595,41.8854,41.6161,41.6595,57711.0
2019-10-02 12:30:00,47.95,48.0,47.75,47.83,53479.0,41.6595,41.7029,41.4857,41.5552,53479.0
2019-10-02 13:00:00,47.84,48.19,47.8,48.17,32368.0,41.5639,41.868,41.5292,41.8506,32368.0
2019-10-02 13:30:00,48.18,48.2,48.07,48.18,28970.0,41.8593,41.8767,41.7638,41.8593,28970.0
2019-10-02 14:00:00,48.14,48.33,48.06,48.26,57128.0,41.8246,41.9896,41.7551,41.9288,57128.0
2019-10-02 14:30:00,48.27,48.38,48.22,48.38,26057.0,41.9375,42.0331,41.8941,42.0331,26057.0
2019-10-02 15:00:00,48.38,48.4,48.17,48.33,43399.0,42.0331,42.0505,41.8506,41.9896,43399.0
2019-10-02 15:30:00,48.31,48.4,48.18,48.29,215196.0,41.9723,42.0505,41.8593,41.9549,215196.0
2019-10-03 09:30:00,48.14,48.32,47.87,48.26,84091.0,41.8246,41.981,41.59,41.9288,84091.0
2019-10-03 10:00:00,48.2,48.28,47.6,48.14,104584.0,41.8767,41.9462,41.3554,41.8246,104584.0
2019-10-03 10:30:00,48.14,48.47,48.09,48.4,108470.0,41.8246,42.1113,41.7811,42.0505,108470.0
2019-10-03 11:00:00,48.39,48.78,48.34,48.51,55726.0,42.0418,42.3806,41.9983,42.146,55726.0
2019-10-03 11:30:00,48.49,48.52,48.31,48.35,34175.0,42.1287,42.1547,41.9723,42.007,34175.0
2019-10-03 12:00:00,48.38,48.59,48.37,48.55,38931.0,42.0331,42.2155,42.0244,42.1808,38931.0
2019-10-03 12:30:00,48.57,48.71,48.57,48.67,25274.0,42.1982,42.3198,42.1982,42.285,25274.0
2019-10-03 13:00:00,48.66,48.69,48.56,48.66,38709.0,42.2764,42.3024,42.1895,42.2764,38709.0
2019-10-03 13:30:00,48.67,48.83,48.66,48.79,32108.0,42.285,42.424,42.2764,42.3893,32108.0
2019-10-03 14:00:00,48.79,48.99,48.76,48.96,52629.0,42.3893,42.5631,42.3632,42.537,52629.0
2019-10-03 14:30:00,48.97,48.97,48.77,48.78,52158.0,42.5457,42.5457,42.3719,42.3806,52158.0
2019-10-03 15:00:00,48.79,48.83,48.68,48.71,57010.0,42.3893,42.424,42.2937,42.3198,57010.0
2019-10-03 15:30:00,48.71,48.8,48.6,48.76,244444.0,42.3198,42.398,42.2242,42.3632,244444.0
2019-10-04 09:30:00,48.8,48.8,47.74,47.86,184499.0,42.398,42.398,41.477,41.5813,184499.0
2019-10-04 10:00:00,47.84,47.9,47.61,47.63,63470.0,41.5639,41.6161,41.3641,41.3815,63470.0
2019-10-04 10:30:00,47.62,47.83,47.6,47.78,43420.0,41.3728,41.5552,41.3554,41.5118,43420.0
2019-10-04 11:00:00,47.74,47.84,47.69,47.79,53758.0,41.477,41.5639,41.4336,41.5205,53758.0
2019-10-04 11:30:00,47.8,47.9,47.78,47.84,65936.0,41.5292,41.6161,41.5118,41.5639,65936.0
2019-10-04 12:00:00,47.82,47.87,47.74,47.83,24232.0,41.5466,41.59,41.477,41.5552,24232.0
2019-10-04 12:30:00,47.84,47.94,47.84,47.9,14425.0,41.5639,41.6508,41.5639,41.6161,14425.0
2019-10-04 13:00:00,47.9,47.99,47.86,47.92,21254.0,41.6161,41.6942,41.5813,41.6334,21254.0
2019-10-04 13:30:00,47.93,48.38,47.92,48.33,178510.0,41.6421,42.0331,41.6334,41.9896,178510.0
2019-10-04 14:00:00,48.33,48.34,48.01,48.09,167744.0,41.9896,41.9983,41.7116,41.7811,167744.0
2019-10-04 14:30:00,48.11,48.45,48.09,48.41,268864.0,41.7985,42.0939,41.7811,42.0591,268864.0
2019-10-04 15:00:00,48.43,48.56,48.37,48.5,137135.0,42.0765,42.1895,42.0244,42.1373,137135.0
2019-10-04 15:30:00,48.5,48.85,48.49,48.78,370990.0,42.1373,42.4414,42.1287,42.3806,370990.0
2019-10-07 09:30:00,48.83,49.17,48.7,49.11,102106.0,42.424,42.7194,42.3111,42.6673,102106.0
2019-10-07 10:00:00,49.09,49.26,49.0,49.26,90207.0,42.6499,42.7976,42.5717,42.7976,90207.0
2019-10-07 10:30:00,49.23,49.4,49.21,49.33,70266.0,42.7716,42.9193,42.7542,42.8585,70266.0
2019-10-07 11:00:00,49.3,49.7,49.27,49.68,51201.0,42.8324,43.1799,42.8063,43.1625,51201.0
2019-10-07 11:30:00,49.65,49.69,49.53,49.66,40451.0,43.1365,43.1712,43.0322,43.1452,40451.0
2019-10-07 12:00:00,49.66,49.68,49.48,49.61,34978.0,43.1452,43.1625,42.9888,43.1017,34978.0
2019-10-07 12:30:00,49.6,49.65,49.46,49.49,24785.0,43.093,43.1365,42.9714,42.9975,24785.0
2019-10-07 13:00:00,49.48,49.49,49.27,49.35,27338.0,42.9888,42.9975,42.8063,42.8758,27338.0
2019-10-07 13:30:00,49.35,49.49,49.28,49.47,47615.0,42.8758,42.9975,42.815,42.9801,47615.0
2019-10-07 14:00:00,49.47,49.47,49.11,49.16,44163.0,42.9801,42.9801,42.6673,42.7108,44163.0
2019-10-07 14:30:00,49.16,49.2,48.97,49.16,50212.0,42.7108,42.7455,42.5457,42.7108,50212.0
2019-10-07 15:00:00,49.16,49.19,49.06,49.15,72399.0,42.7108,42.7368,42.6239,42.7021,72399.0
2019-10-07 15:30:00,49.15,49.21,48.91,48.91,258036.0,42.7021,42.7542,42.4936,42.4936,258036.0
2019-10-08 09:30:00,48.49,48.54,48.18,48.45,262754.0,42.1287,42.1721,41.8593,42.0939,262754.0
2019-10-08 10:00:00,48.44,48.8,48.41,48.61,98374.0,42.0852,42.398,42.0591,42.2329,98374.0
2019-10-08 10:30:00,48.58,48.8,48.47,48.78,68695.0,42.2068,42.398,42.1113,42.3806,68695.0
2019-10-08 11:00:00,48.78,48.78,48.45,48.61,191221.0,42.3806,42.3806,42.0939,42.2329,191221.0
2019-10-08 11:30:00,48.58,48.77,48.43,48.73,56569.0,42.2068,42.3719,42.0765,42.3372,56569.0
2019-10-08 12:00:00,48.7,48.82,48.58,48.81,38473.0,42.3111,42.4154,42.2068,42.4067,38473.0
2019-10-08 12:30:00,48.82,49.11,48.75,48.9,71955.0,42.4154,42.6673,42.3545,42.4849,71955.0
2019-10-08 13:00:00,48.89,49.02,48.81,49.0,37425.0,42.4762,42.5891,42.4067,42.5717,37425.0
2019-10-08 13:30:00,48.99,49.06,48.95,48.96,32131.0,42.5631,42.6239,42.5283,42.537,32131.0
2019-10-08 14:00:00,48.96,49.03,48.9,48.97,54764.0,42.537,42.5978,42.4849,42.5457,54764.0
2019-10-08 14:30:00,48.99,49.43,48.97,49.17,128702.0,42.5631,42.9453,42.5457,42.7194,128702.0
2019-10-08 15:00:00,49.17,49.26,49.05,49.19,93914.0,42.7194,42.7976,42.6152,42.7368,93914.0
2019-10-08 15:30:00,49.18,49.25,48.86,48.87,205492.0,42.7281,42.789,42.4501,42.4588,205492.0
2019-10-09 09:30:00,49.4,49.52,49.09,49.1,65634.0,42.9193,43.0235,42.6499,42.6586,65634.0
2019-10-09 10:00:00,49.11,49.24,49.0,49.18,62922.0,42.6673,42.7803,42.5717,42.7281,62922.0
2019-10-09 10:30:00,49.15,49.24,48.85,48.96,46030.0,42.7021,42.7803,42.4414,42.537,46030.0
2019-10-09 11:00:00,48.97,48.98,48.72,48.75,47105.0,42.5457,42.5544,42.3285,42.3545,47105.0
2019-10-09 11:30:00,48.76,48.88,48.65,48.82,49088.0,42.3632,42.4675,42.2677,42.4154,49088.0
2019-10-09 12:00:00,48.82,48.98,48.77,48.88,25848.0,42.4154,42.5544,42.3719,42.4675,25848.0
2019-10-09 12:30:00,48.87,48.95,48.79,48.93,64362.0,42.4588,42.5283,42.3893,42.5109,64362.0
2019-10-09 13:00:00,48.94,49.05,48.87,48.95,28298.0,42.5196,42.6152,42.4588,42.5283,28298.0
2019-10-09 13:30:00,48.95,49.14,48.95,49.07,21034.0,42.5283,42.6934,42.5283,42.6326,21034.0
2019-10-09 14:00:00,49.08,49.14,48.98,49.0,39378.0,42.6413,42.6934,42.5544,42.5717,39378.0
2019-10-09 14:30:00,49.01,49.15,48.98,49.08,31621.0,42.5804,42.7021,42.5544,42.6413,31621.0
2019-10-09 15:00:00,49.08,49.16,49.07,49.11,27039.0,42.6413,42.7108,42.6326,42.6673,27039.0
2019-10-09 15:30:00,49.14,49.22,48.82,48.85,228900.0,42.6934,42.7629,42.4154,42.4414,228900.0
2019-10-10 09:30:00,49.47,49.47,48.67,49.26,145825.0,42.9801,42.9801,42.285,42.7976,145825.0
2019-10-10 10:00:00,49.24,49.69,49.2,49.61,96396.0,42.7803,43.1712,42.7455,43.1017,96396.0
2019-10-10 10:30:00,49.63,50.05,49.58,50.01,45427.0,43.1191,43.484,43.0757,43.4492,45427.0
2019-10-10 11:00:00,50.04,50.04,49.86,49.96,34754.0,43.4753,43.4753,43.3189,43.4058,34754.0
2019-10-10 11:30:00,49.95,49.96,49.68,49.69,44502.0,43.3971,43.4058,43.1625,43.1712,44502.0
2019-10-10 12:00:00,49.68,49.71,49.04,49.21,189541.0,43.1625,43.1886,42.6065,42.7542,189541.0
2019-10-10 12:30:00,49.21,49.32,49.15,49.27,36264.0,42.7542,42.8498,42.7021,42.8063,36264.0
2019-10-10 13:00:00,49.27,49.3,49.2,49.25,28973.0,42.8063,42.8324,42.7455,42.789,28973.0
2019-10-10 13:30:00,49.24,49.3,49.04,49.28,109157.0,42.7803,42.8324,42.6065,42.815,109157.0
2019-10-10 14:00:00,49.29,49.34,49.06,49.27,41726.0,42.8237,42.8671,42.6239,42.8063,41726.0
2019-10-10 14:30:00,49.26,49.37,49.17,49.19,65727.0,42.7976,42.8932,42.7194,42.7368,65727.0
2019-10-10 15:00:00,49.18,49.28,49.09,49.24,64737.0,42.7281,42.815,42.6499,42.7803,64737.0
2019-10-10 15:30:00,49.24,49.32,49.1,49.16,169245.0,42.7803,42.8498,42.6586,42.7108,169245.0
2019-10-11 09:30:00,50.0,50.51,49.86,50.51,143467.0,43.4406,43.8837,43.3189,43.8837,143467.0
2019-10-11 10:00:00,50.53,50.71,50.05,50.25,126750.0,43.901,44.0574,43.484,43.6578,126750.0
2019-10-11 10:30:00,50.26,50.37,49.95,49.96,111969.0,43.6664,43.762,43.3971,43.4058,111969.0
2019-10-11 11:00:00,49.98,50.38,49.95,50.35,115599.0,43.4232,43.7707,43.3971,43.7446,115599.0
2019-10-11 11:30:00,50.33,50.5,50.22,50.38,260356.0,43.7273,43.875,43.6317,43.7707,260356.0
2019-10-11 12:00:00,50.37,50.43,50.12,50.32,120172.0,43.762,43.8141,43.5448,43.7186,120172.0
2019-10-11 12:30:00,50.31,50.33,50.13,50.22,75009.0,43.7099,43.7273,43.5535,43.6317,75009.0
2019-10-11 13:00:00,50.22,50.3,50.05,50.21,63436.0,43.6317,43.7012,43.484,43.623,63436.0
2019-10-11 13:30:00,50.22,50.77,50.15,50.77,203487.0,43.6317,44.1095,43.5709,44.1095,203487.0
2019-10-11 14:00:00,50.78,50.78,50.48,50.54,124678.0,44.1182,44.1182,43.8576,43.9097,124678.0
2019-10-11 14:30:00,50.55,50.85,50.52,50.85,89259.0,43.9184,44.179,43.8923,44.179,89259.0
2019-10-11 15:00:00,50.84,50.91,50.74,50.88,91071.0,44.1704,44.2312,44.0835,44.2051,91071.0
2019-10-11 15:30:00,50.89,51.06,50.6,50.63,331036.0,44.2138,44.3615,43.9618,43.9879,331036.0
2019-10-14 09:30:00,50.22,50.26,49.33,49.33,142918.0,43.6317,43.6664,42.8585,42.8585,142918.0
2019-10-14 10:00:00,49.34,49.55,49.26,49.44,94359.0,42.8671,43.0496,42.7976,42.954,94359.0
2019-10-14 10:30:00,49.43,49.7,49.41,49.7,101923.0,42.9453,43.1799,42.928,43.1799,101923.0
2019-10-14 11:00:00,49.71,49.77,49.62,49.64,34802.0,43.1886,43.2407,43.1104,43.1278,34802.0
2019-10-14 11:30:00,49.64,49.79,49.62,49.63,22977.0,43.1278,43.2581,43.1104,43.1191,22977.0
2019-10-14 12:00:00,49.62,49.71,49.56,49.57,29832.0,43.1104,43.1886,43.0583,43.067,29832.0
2019-10-14 12:30:00,49.58,49.66,49.54,49.57,26690.0,43.0757,43.1452,43.0409,43.067,26690.0
2019-10-14 13:00:00,49.55,49.68,49.55,49.59,25093.0,43.0496,43.1625,43.0496,43.0843,25093.0
2019-10-14 13:30:00,49.57,49.57,49.49,49.56,31159.0,43.067,43.067,42.9975,43.0583,31159.0
2019-10-14 14:00:00,49.55,49.6,49.46,49.54,30148.0,43.0496,43.093,42.9714,43.0409,30148.0
2019-10-14 14:30:00,49.54,49.55,49.36,49.39,50244.0,43.0409,43.0496,42.8845,42.9106,50244.0
2019-10-14 15:00:00,49.38,49.43,49.2,49.21,125582.0,42.9019,42.9453,42.7455,42.7542,125582.0
2019-10-14 15:30:00,49.21,49.22,48.92,48.97,342077.0,42.7542,42.7629,42.5022,42.5457,342077.0
2019-10-15 09:30:00,49.01,49.32,48.85,48.94,77418.0,42.5804,42.8498,42.4414,42.5196,77418.0
2019-10-15 10:00:00,48.93,49.18,48.8,49.15,60339.0,42.5109,42.7281,42.398,42.7021,60339.0
2019-10-15 10:30:00,49.14,49.4,49.09,49.24,84769.0,42.6934,42.9193,42.6499,42.7803,84769.0
2019-10-15 11:00:00,49.23,49.58,49.19,49.57,53152.0,42.7716,43.0757,42.7368,43.067,53152.0
2019-10-15 11:30:00,49.56,49.59,49.35,49.51,55043.0,43.0583,43.0843,42.8758,43.0148,55043.0
2019-10-15 12:00:00,49.53,49.62,49.47,49.5,60944.0,43.0322,43.1104,42.9801,43.0062,60944.0
2019-10-15 12:30:00,49.5,49.5,49.34,49.39,78356.0,43.0062,43.0062,42.8671,42.9106,78356.0
2019-10-15 13:00:00,49.39,49.42,49.08,49.09,80711.0,42.9106,42.9366,42.6413,42.6499,80711.0
2019-10-15 13:30:00,49.09,49.14,48.96,49.03,102760.0,42.6499,42.6934,42.537,42.5978,102760.0
2019-10-15 14:00:00,49.03,49.14,48.8,48.85,105230.0,42.5978,42.6934,42.398,42.4414,105230.0
2019-10-15 14:30:00,48.86,48.89,48.63,48.66,99133.0,42.4501,42.4762,42.2503,42.2764,99133.0
2019-10-15 15:00:00,48.66,48.74,48.59,48.62,185281.0,42.2764,42.3459,42.2155,42.2416,185281.0
2019-10-15 15:30:00,48.62,48.75,48.49,48.57,407606.0,42.2416,42.3545,42.1287,42.1982,407606.0
2019-10-16 09:30:00,48.51,48.9,48.36,48.6,90862.0,42.146,42.4849,42.0157,42.2242,90862.0
2019-10-16 10:00:00,48.62,49.16,48.56,49.14,66609.0,42.2416,42.7108,42.1895,42.6934,66609.0
2019-10-16 10:30:00,49.16,49.25,49.06,49.2,67314.0,42.7108,42.789,42.6239,42.7455,67314.0
2019-10-16 11:00:00,49.2,49.22,48.9,49.0,53232.0,42.7455,42.7629,42.4849,42.5717,53232.0
2019-10-16 11:30:00,48.99,49.07,48.89,48.98,50257.0,42.5631,42.6326,42.4762,42.5544,50257.0
2019-10-16 12:00:00,48.99,49.21,48.97,49.05,99323.0,42.5631,42.7542,42.5457,42.6152,99323.0
2019-10-16 12:30:00,49.05,49.06,48.68,48.75,64954.0,42.6152,42.6239,42.2937,42.3545,64954.0
2019-10-16 13:00:00,48.75,48.78,48.57,48.59,91068.0,42.3545,42.3806,42.1982,42.2155,91068.0
2019-10-16 13:30:00,48.6,48.64,48.5,48.53,55256.0,42.2242,42.259,42.1373,42.1634,55256.0
2019-10-16 14:00:00,48.54,48.78,48.54,48.76,96855.0,42.1721,42.3806,42.1721,42.3632,96855.0
2019-10-16 14:30:00,48.76,48.94,48.75,48.84,70811.0,42.3632,42.5196,42.3545,42.4327,70811.0
2019-10-16 15:00:00,48.84,48.89,48.76,48.81,175210.0,42.4327,42.4762,42.3632,42.4067,175210.0
2019-10-16 15:30:00,48.8,48.93,48.77,48.91,368428.0,42.398,42.5109,42.3719,42.4936,368428.0
2019-10-17 09:30:00,49.0,49.19,48.83,48.88,59271.0,42.5717,42.7368,42.424,42.4675,59271.0
2019-10-17 10:00:00,48.9,49.06,48.89,49.0,48813.0,42.4849,42.6239,42.4762,42.5717,48813.0
2019-10-17 10:30:00,49.01,49.2,48.97,49.07,56130.0,42.5804,42.7455,42.5457,42.6326,56130.0
2019-10-17 11:00:00,49.01,49.07,48.93,48.96,40242.0,42.5804,42.6326,42.5109,42.537,40242.0
2019-10-17 11:30:00,48.96,48.99,48.81,48.87,29294.0,42.537,42.5631,42.4067,42.4588,29294.0
2019-10-17 12:00:00,48.88,48.9,48.56,48.59,47004.0,42.4675,42.4849,42.1895,42.2155,47004.0
2019-10-17 12:30:00,48.6,48.61,48.46,48.48,53234.0,42.2242,42.2329,42.1026,42.12,53234.0
2019-10-17 13:00:00,48.47,48.53,48.43,48.46,49435.0,42.1113,42.1634,42.0765,42.1026,49435.0
2019-10-17 13:30:00,48.46,48.62,48.46,48.6,48447.0,42.1026,42.2416,42.1026,42.2242,48447.0
2019-10-17 14:00:00,48.6,48.62,48.53,48.61,52553.0,42.2242,42.2416,42.1634,42.2329,52553.0
2019-10-17 14:30:00,48.61,48.77,48.59,48.6,83569.0,42.2329,42.3719,42.2155,42.2242,83569.0
2019-10-17 15:00:00,48.63,48.74,48.47,48.5,82948.0,42.2503,42.3459,42.1113,42.1373,82948.0
2019-10-17 15:30:00,48.5,48.51,48.2,48.45,407542.0,42.1373,42.146,41.8767,42.0939,407542.0
2019-10-18 09:30:00,48.34,48.4,47.82,48.05,332046.0,41.9983,42.0505,41.5466,41.7464,332046.0
2019-10-18 10:00:00,48.09,48.11,47.87,48.05,238181.0,41.7811,41.7985,41.59,41.7464,238181.0
2019-10-18 10:30:00,48.06,48.1,47.77,47.89,135834.0,41.7551,41.7898,41.5031,41.6074,135834.0
2019-10-18 11:00:00,47.9,47.92,47.74,47.92,77613.0,41.6161,41.6334,41.477,41.6334,77613.0
2019-10-18 11:30:00,47.9,48.07,47.78,48.02,104312.0,41.6161,41.7638,41.5118,41.7203,104312.0
2019-10-18 12:00:00,47.99,48.13,47.71,47.82,97185.0,41.6942,41.8159,41.451,41.5466,97185.0
2019-10-18 12:30:00,47.82,47.94,47.8,47.92,56854.0,41.5466,41.6508,41.5292,41.6334,56854.0
2019-10-18 13:00:00,47.92,48.08,47.92,48.07,52074.0,41.6334,41.7724,41.6334,41.7638,52074.0
2019-10-18 13:30:00,48.07,48.15,48.02,48.12,81556.0,41.7638,41.8333,41.7203,41.8072,81556.0
2019-10-18 14:00:00,48.13,48.14,47.95,48.13,75242.0,41.8159,41.8246,41.6595,41.8159,75242.0
2019-10-18 14:30:00,48.13,48.13,47.88,47.89,77171.0,41.8159,41.8159,41.5987,41.6074,77171.0
2019-10-18 15:00:00,47.89,48.0,47.87,47.93,89217.0,41.6074,41.7029,41.59,41.6421,89217.0
2019-10-18 15:30:00,47.93,47.99,47.72,47.77,299454.0,41.6421,41.6942,41.4597,41.5031,299454.0
2019-10-21 09:30:00,48.33,48.33,47.76,47.95,56291.0,41.9896,41.9896,41.4944,41.6595,56291.0
2019-10-21 10:00:00,47.93,47.95,47.06,47.18,382734.0,41.6421,41.6595,40.8863,40.9905,382734.0
2019-10-21 10:30:00,47.16,47.18,46.78,47.06,118251.0,40.9731,40.9905,40.643,40.8863,118251.0
2019-10-21 11:00:00,47.07,47.07,46.61,46.69,82175.0,40.8949,40.8949,40.4953,40.5648,82175.0
2019-10-21 11:30:00,46.7,46.85,46.64,46.69,245443.0,40.5735,40.7038,40.5214,40.5648,245443.0
2019-10-21 12:00:00,46.69,46.92,46.55,46.83,137767.0,40.5648,40.7646,40.4432,40.6864,137767.0
2019-10-21 12:30:00,46.84,46.84,46.69,46.79,71456.0,40.6951,40.6951,40.5648,40.6517,71456.0
2019-10-21 13:00:00,46.77,46.77,46.42,46.43,75129.0,40.6343,40.6343,40.3302,40.3389,75129.0
2019-10-21 13:30:00,46.44,46.51,46.26,46.29,90197.0,40.3476,40.4084,40.1912,40.2173,90197.0
2019-10-21 14:00:00,46.29,46.43,46.27,46.41,67360.0,40.2173,40.3389,40.1999,40.3215,67360.0
2019-10-21 14:30:00,46.42,46.48,46.28,46.46,81235.0,40.3302,40.3823,40.2086,40.365,81235.0
2019-10-21 15:00:00,46.44,46.56,46.39,46.45,96385.0,40.3476,40.4518,40.3042,40.3563,96385.0
2019-10-21 15:30:00,46.44,46.6,46.35,46.46,390740.0,40.3476,40.4866,40.2694,40.365,390740.0
2019-10-22 09:30:00,46.49,46.8,45.92,46.0,88759.0,40.391,40.6604,39.8958,39.9653,88759.0
2019-10-22 10:00:00,46.03,46.1,45.58,45.82,103018.0,39.9914,40.0522,39.6004,39.8089,103018.0
2019-10-22 10:30:00,45.84,46.11,45.72,46.0,100839.0,39.8263,40.0609,39.722,39.9653,100839.0
2019-10-22 11:00:00,45.99,46.15,45.96,46.12,105290.0,39.9566,40.0956,39.9306,40.0696,105290.0
2019-10-22 11:30:00,46.11,46.14,45.88,45.99,181854.0,40.0609,40.0869,39.8611,39.9566,181854.0
2019-10-22 12:00:00,46.0,46.29,45.98,46.28,75530.0,39.9653,40.2173,39.9479,40.2086,75530.0
2019-10-22 12:30:00,46.28,46.28,46.17,46.17,51574.0,40.2086,40.2086,40.113,40.113,51574.0
2019-10-22 13:00:00,46.17,46.41,46.15,46.36,40078.0,40.113,40.3215,40.0956,40.2781,40078.0
2019-10-22 13:30:00,46.35,46.36,46.2,46.3,51483.0,40.2694,40.2781,40.1391,40.226,51483.0
2019-10-22 14:00:00,46.28,46.48,46.26,46.35,78001.0,40.2086,40.3823,40.1912,40.2694,78001.0
2019-10-22 14:30:00,46.36,46.6,46.23,46.25,182128.0,40.2781,40.4866,40.1651,40.1825,182128.0
2019-10-22 15:00:00,46.25,46.43,46.23,46.43,86640.0,40.1825,40.3389,40.1651,40.3389,86640.0
2019-10-22 15:30:00,46.44,46.49,46.31,46.41,293746.0,40.3476,40.391,40.2346,40.3215,293746.0
2019-10-23 09:30:00,46.35,46.39,45.86,46.24,82651.0,40.2694,40.3042,39.8437,40.1738,82651.0
2019-10-23 10:00:00,46.26,46.35,46.09,46.2,38098.0,40.1912,40.2694,40.0435,40.1391,38098.0
2019-10-23 10:30:00,46.21,46.27,45.8,45.9,78083.0,40.1478,40.1999,39.7916,39.8784,78083.0
2019-10-23 11:00:00,45.89,45.99,45.67,45.74,90128.0,39.8697,39.9566,39.6786,39.7394,90128.0
2019-10-23 11:30:00,45.75,45.75,45.59,45.6,86596.0,39.7481,39.7481,39.6091,39.6178,86596.0
2019-10-23 12:00:00,45.6,45.91,45.56,45.8,71417.0,39.6178,39.8871,39.583,39.7916,71417.0
2019-10-23 12:30:00,45.79,45.88,45.76,45.79,60786.0,39.7829,39.8611,39.7568,39.7829,60786.0
2019-10-23 13:00:00,45.79,46.04,45.77,45.89,93916.0,39.7829,40.0001,39.7655,39.8697,93916.0
2019-10-23 13:30:00,45.9,45.95,45.8,45.81,54271.0,39.8784,39.9219,39.7916,39.8002,54271.0
2019-10-23 14:00:00,45.82,45.85,45.63,45.66,83205.0,39.8089,39.835,39.6439,39.6699,83205.0
2019-10-23 14:30:00,45.66,45.8,45.57,45.58,325783.0,39.6699,39.7916,39.5917,39.6004,325783.0
2019-10-23 15:00:00,45.58,45.8,45.57,45.72,95586.0,39.6004,39.7916,39.5917,39.722,95586.0
2019-10-23 15:30:00,45.73,45.87,45.69,45.82,302146.0,39.7307,39.8524,39.696,39.8089,302146.0
2019-10-24 09:30:00,45.99,46.09,45.64,45.79,131837.0,39.9566,40.0435,39.6525,39.7829,131837.0
2019-10-24 10:00:00,45.81,45.82,45.41,45.45,41860.0,39.8002,39.8089,39.4527,39.4875,41860.0
2019-10-24 10:30:00,45.46,45.71,45.44,45.61,51863.0,39.4962,39.7134,39.4788,39.6265,51863.0
2019-10-24 11:00:00,45.58,45.78,45.55,45.67,77001.0,39.6004,39.7742,39.5743,39.6786,77001.0
2019-10-24 11:30:00,45.67,45.77,45.53,45.75,47063.0,39.6786,39.7655,39.557,39.7481,47063.0
2019-10-24 12:00:00,45.76,45.86,45.68,45.78,68017.0,39.7568,39.8437,39.6873,39.7742,68017.0
2019-10-24 12:30:00,45.78,45.83,45.7,45.75,39068.0,39.7742,39.8176,39.7047,39.7481,39068.0
2019-10-24 13:00:00,45.76,45.89,45.75,45.79,46878.0,39.7568,39.8697,39.7481,39.7829,46878.0
2019-10-24 13:30:00,45.79,45.85,45.75,45.77,25518.0,39.7829,39.835,39.7481,39.7655,25518.0
2019-10-24 14:00:00,45.77,45.86,45.39,45.56,301914.0,39.7655,39.8437,39.4353,39.583,301914.0
2019-10-24 14:30:00,45.54,45.63,45.52,45.52,27506.0,39.5657,39.6439,39.5483,39.5483,27506.0
2019-10-24 15:00:00,45.53,45.56,45.48,45.55,28095.0,39.557,39.583,39.5135,39.5743,28095.0
2019-10-24 15:30:00,45.54,45.6,45.42,45.47,171047.0,39.5657,39.6178,39.4614,39.5048,171047.0
2019-10-25 09:30:00,45.45,46.11,45.21,45.99,96378.0,39.4875,40.0609,39.279,39.9566,96378.0
2019-10-25 10:00:00,45.95,46.29,45.9,46.21,84450.0,39.9219,40.2173,39.8784,40.1478,84450.0
2019-10-25 10:30:00,46.22,46.37,46.11,46.29,58001.0,40.1565,40.2868,40.0609,40.2173,58001.0
2019-10-25 11:00:00,46.31,46.55,46.25,46.55,62833.0,40.2346,40.4432,40.1825,40.4432,62833.0
2019-10-25 11:30:00,46.54,46.64,46.39,46.44,111892.0,40.4345,40.5214,40.3042,40.3476,111892.0
2019-10-25 12:00:00,46.44,46.52,46.43,46.5,51020.0,40.3476,40.4171,40.3389,40.3997,51020.0
2019-10-25 12:30:00,46.5,46.5,46.31,46.33,61930.0,40.3997,40.3997,40.2346,40.252,61930.0
2019-10-25 13:00:00,46.33,46.5,46.32,46.49,65423.0,40.252,40.3997,40.2433,40.391,65423.0
2019-10-25 13:30:00,46.5,46.5,46.24,46.25,33751.0,40.3997,40.3997,40.1738,40.1825,33751.0
2019-10-25 14:00:00,46.24,46.28,46.09,46.22,57905.0,40.1738,40.2086,40.0435,40.1565,57905.0
2019-10-25 14:30:00,46.2,46.37,46.17,46.34,50982.0,40.1391,40.2868,40.113,40.2607,50982.0
2019-10-25 15:00:00,46.34,46.38,46.27,46.36,58281.0,40.2607,40.2955,40.1999,40.2781,58281.0
2019-10-25 15:30:00,46.36,46.38,46.11,46.14,287901.0,40.2781,40.2955,40.0609,40.0869,287901.0
2019-10-28 09:30:00,46.36,46.72,46.27,46.41,80541.0,40.2781,40.5909,40.1999,40.3215,80541.0
2019-10-28 10:00:00,46.39,46.39,46.08,46.16,39908.0,40.3042,40.3042,40.0348,40.1043,39908.0
2019-10-28 10:30:00,46.13,46.41,46.01,46.33,94557.0,40.0783,40.3215,39.974,40.252,94557.0
2019-10-28 11:00:00,46.32,46.38,46.16,46.17,103162.0,40.2433,40.2955,40.1043,40.113,103162.0
2019-10-28 11:30:00,46.17,46.17,45.95,46.02,32341.0,40.113,40.113,39.9219,39.9827,32341.0
2019-10-28 12:00:00,46.01,46.13,45.91,46.05,37345.0,39.974,40.0783,39.8871,40.0088,37345.0
2019-10-28 12:30:00,46.05,46.12,45.98,46.09,29297.0,40.0088,40.0696,39.9479,40.0435,29297.0
2019-10-28 13:00:00,46.08,46.17,45.98,46.17,29951.0,40.0348,40.113,39.9479,40.113,29951.0
2019-10-28 13:30:00,46.18,46.18,46.1,46.14,36627.0,40.1217,40.1217,40.0522,40.0869,36627.0
2019-10-28 14:00:00,46.15,46.27,46.12,46.27,29121.0,40.0956,40.1999,40.0696,40.1999,29121.0
2019-10-28 14:30:00,46.26,46.3,46.12,46.12,36926.0,40.1912,40.226,40.0696,40.0696,36926.0
2019-10-28 15:00:00,46.13,46.16,46.08,46.14,60910.0,40.0783,40.1043,40.0348,40.0869,60910.0
2019-10-28 15:30:00,46.14,46.15,45.81,45.83,328964.0,40.0869,40.0956,39.8002,39.8176,328964.0
2019-10-29 09:30:00,45.5,45.99,45.5,45.93,73990.0,39.5309,39.9566,39.5309,39.9045,73990.0
2019-10-29 10:00:00,45.94,46.5,45.93,46.44,88573.0,39.9132,40.3997,39.9045,40.3476,88573.0
2019-10-29 10:30:00,46.46,47.13,46.44,47.11,157463.0,40.365,40.9471,40.3476,40.9297,157463.0
2019-10-29 11:00:00,47.12,47.13,46.86,46.98,125169.0,40.9384,40.9471,40.7125,40.8167,125169.0
2019-10-29 11:30:00,46.98,47.09,46.86,46.9,172226.0,40.8167,40.9123,40.7125,40.7472,172226.0
2019-10-29 12:00:00,46.9,47.15,46.87,46.94,61780.0,40.7472,40.9644,40.7212,40.782,61780.0
2019-10-29 12:30:00,46.94,47.22,46.94,47.13,63729.0,40.782,41.0253,40.782,40.9471,63729.0
2019-10-29 13:00:00,47.13,47.28,47.12,47.14,58182.0,40.9471,41.0774,40.9384,40.9558,58182.0
2019-10-29 13:30:00,47.14,47.19,46.88,47.02,86552.0,40.9558,40.9992,40.7299,40.8515,86552.0
2019-10-29 14:00:00,47.02,47.02,46.65,46.76,112555.0,40.8515,40.8515,40.53,40.6256,112555.0
2019-10-29 14:30:00,46.77,46.8,46.71,46.73,62707.0,40.6343,40.6604,40.5822,40.5995,62707.0
2019-10-29 15:00:00,46.73,46.84,46.7,46.82,132524.0,40.5995,40.6951,40.5735,40.6777,132524.0
2019-10-29 15:30:00,46.82,46.89,46.68,46.88,345548.0,40.6777,40.7386,40.5561,40.7299,345548.0
2019-10-30 09:30:00,46.78,47.22,46.53,47.17,378204.0,40.643,41.0253,40.4258,40.9818,378204.0
2019-10-30 10:00:00,47.17,47.2,46.51,46.9,465233.0,40.9818,41.0079,40.4084,40.7472,465233.0
2019-10-30 10:30:00,46.9,46.99,46.79,46.93,162019.0,40.7472,40.8254,40.6517,40.7733,162019.0
2019-10-30 11:00:00,46.92,47.06,46.88,46.96,160525.0,40.7646,40.8863,40.7299,40.7994,160525.0
2019-10-30 11:30:00,46.96,47.22,46.89,47.22,191407.0,40.7994,41.0253,40.7386,41.0253,191407.0
2019-10-30 12:00:00,47.2,47.42,46.93,47.06,170650.0,41.0079,41.199,40.7733,40.8863,170650.0
2019-10-30 12:30:00,47.07,47.18,47.05,47.07,86297.0,40.8949,40.9905,40.8776,40.8949,86297.0
2019-10-30 13:00:00,47.06,47.3,47.0,47.3,125789.0,40.8863,41.0948,40.8341,41.0948,125789.0
2019-10-30 13:30:00,47.3,47.46,47.16,47.16,161365.0,41.0948,41.2338,40.9731,40.9731,161365.0
2019-10-30 14:00:00,47.12,47.14,46.87,46.96,140401.0,40.9384,40.9558,40.7212,40.7994,140401.0
2019-10-30 14:30:00,46.97,47.22,46.84,47.21,217162.0,40.8081,41.0253,40.6951,41.0166,217162.0
2019-10-30 15:00:00,47.22,47.26,47.08,47.14,251760.0,41.0253,41.06,40.9036,40.9558,251760.0
2019-10-30 15:30:00,47.13,47.25,47.05,47.06,419068.0,40.9471,41.0513,40.8776,40.8863,419068.0
2019-10-31 09:30:00,46.0,46.5,44.56,45.6,528886.0,39.9653,40.3997,38.7142,39.6178,528886.0
2019-10-31 10:00:00,45.63,45.72,43.32,44.16,489140.0,39.6439,39.722,37.6369,38.3667,489140.0
2019-10-31 10:30:00,44.14,44.74,43.66,44.43,397263.0,38.3493,38.8706,37.9323,38.6013,397263.0
2019-10-31 11:00:00,44.43,44.62,44.08,44.48,278530.0,38.6013,38.7664,38.2972,38.6447,278530.0
2019-10-31 11:30:00,44.48,44.64,44.41,44.56,156430.0,38.6447,38.7837,38.5839,38.7142,156430.0
2019-10-31 12:00:00,44.54,44.55,44.08,44.41,309806.0,38.6968,38.7055,38.2972,38.5839,309806.0
2019-10-31 12:30:00,44.41,44.63,44.25,44.63,90382.0,38.5839,38.775,38.4449,38.775,90382.0
2019-10-31 13:00:00,44.61,44.83,44.44,44.57,131917.0,38.7577,38.9488,38.61,38.7229,131917.0
2019-10-31 13:30:00,44.56,44.89,44.55,44.88,88110.0,38.7142,39.0009,38.7055,38.9922,88110.0
2019-10-31 14:00:00,44.86,45.07,44.8,44.96,120283.0,38.9749,39.1573,38.9227,39.0618,120283.0
2019-10-31 14:30:00,44.96,45.0,44.77,44.96,284282.0,39.0618,39.0965,38.8967,39.0618,284282.0
2019-10-31 15:00:00,44.97,45.13,44.88,44.98,158552.0,39.0704,39.2094,38.9922,39.0791,158552.0
2019-10-31 15:30:00,44.98,45.38,44.96,45.36,745222.0,39.0791,39.4267,39.0618,39.4093,745222.0
2019-11-01 09:30:00,45.49,45.67,44.99,45.43,177827.0,39.5222,39.6786,39.0878,39.4701,177827.0
2019-11-01 10:00:00,45.43,45.64,45.31,45.61,155046.0,39.4701,39.6525,39.3658,39.6265,155046.0
2019-11-01 10:30:00,45.62,45.89,45.59,45.82,127992.0,39.6352,39.8697,39.6091,39.8089,127992.0
2019-11-01 11:00:00,45.82,45.83,45.66,45.78,73474.0,39.8089,39.8176,39.6699,39.7742,73474.0
2019-11-01 11:30:00,45.79,46.14,45.75,45.86,167228.0,39.7829,40.0869,39.7481,39.8437,167228.0
2019-11-01 12:00:00,45.85,45.9,45.66,45.82,116818.0,39.835,39.8784,39.6699,39.8089,116818.0
2019-11-01 12:30:00,45.8,45.86,45.72,45.73,66618.0,39.7916,39.8437,39.722,39.7307,66618.0
2019-11-01 13:00:00,45.73,45.88,45.64,45.76,66490.0,39.7307,39.8611,39.6525,39.7568,66490.0
2019-11-01 13:30:00,45.76,46.05,45.75,45.94,119320.0,39.7568,40.0088,39.7481,39.9132,119320.0
2019-11-01 14:00:00,45.96,46.09,45.94,46.07,45274.0,39.9306,40.0435,39.9132,40.0261,45274.0
2019-11-01 14:30:00,46.08,46.26,46.01,46.26,88006.0,40.0348,40.1912,39.974,40.1912,88006.0
2019-11-01 15:00:00,46.27,46.33,46.04,46.2,204820.0,40.1999,40.252,40.0001,40.1391,204820.0
2019-11-01 15:30:00,46.21,46.32,46.09,46.28,543218.0,40.1478,40.2433,40.0435,40.2086,543218.0
2019-11-04 09:30:00,46.77,47.34,46.58,47.08,166898.0,40.6343,41.1295,40.4692,40.9036,166898.0
2019-11-04 10:00:00,47.08,47.25,46.9,47.16,111043.0,40.9036,41.0513,40.7472,40.9731,111043.0
2019-11-04 10:30:00,47.17,47.43,47.16,47.38,142935.0,40.9818,41.2077,40.9731,41.1643,142935.0
2019-11-04 11:00:00,47.38,47.39,47.21,47.27,121573.0,41.1643,41.173,41.0166,41.0687,121573.0
2019-11-04 11:30:00,47.28,47.36,47.19,47.25,87216.0,41.0774,41.1469,40.9992,41.0513,87216.0
2019-11-04 12:00:00,47.26,47.43,47.24,47.37,69708.0,41.06,41.2077,41.0426,41.1556,69708.0
2019-11-04 12:30:00,47.36,47.47,47.29,47.46,83136.0,41.1469,41.2425,41.0861,41.2338,83136.0
2019-11-04 13:00:00,47.46,47.57,47.43,47.54,39872.0,41.2338,41.3293,41.2077,41.3033,39872.0
2019-11-04 13:30:00,47.54,47.62,47.5,47.6,44789.0,41.3033,41.3728,41.2685,41.3554,44789.0
2019-11-04 14:00:00,47.6,47.62,47.5,47.57,69807.0,41.3554,41.3728,41.2685,41.3293,69807.0
2019-11-04 14:30:00,47.56,47.68,47.42,47.66,88382.0,41.3207,41.4249,41.199,41.4075,88382.0
2019-11-04 15:00:00,47.66,47.76,47.61,47.65,131896.0,41.4075,41.4944,41.3641,41.3989,131896.0
2019-11-04 15:30:00,47.65,47.86,47.6,47.62,446784.0,41.3989,41.5813,41.3554,41.3728,446784.0
2019-11-05 09:30:00,47.53,48.39,47.36,47.95,155368.0,41.2946,42.0418,41.1469,41.6595,155368.0
2019-11-05 10:00:00,47.98,48.13,47.76,47.85,112914.0,41.6856,41.8159,41.4944,41.5726,112914.0
2019-11-05 10:30:00,47.87,48.08,47.64,47.64,122962.0,41.59,41.7724,41.3902,41.3902,122962.0
2019-11-05 11:00:00,47.65,47.84,47.65,47.79,82045.0,41.3989,41.5639,41.3989,41.5205,82045.0
2019-11-05 11:30:00,47.78,47.83,47.68,47.73,82847.0,41.5118,41.5552,41.4249,41.4684,82847.0
2019-11-05 12:00:00,47.74,47.91,47.48,47.48,289814.0,41.477,41.6247,41.2512,41.2512,289814.0
2019-11-05 12:30:00,47.49,47.6,47.34,47.56,145070.0,41.2598,41.3554,41.1295,41.3207,145070.0
2019-11-05 13:00:00,47.55,47.68,47.39,47.39,57844.0,41.312,41.4249,41.173,41.173,57844.0
2019-11-05 13:30:00,47.36,47.59,47.36,47.59,70637.0,41.1469,41.3467,41.1469,41.3467,70637.0
2019-11-05 14:00:00,47.59,47.71,47.47,47.54,111303.0,41.3467,41.451,41.2425,41.3033,111303.0
2019-11-05 14:30:00,47.54,47.6,47.46,47.54,93719.0,41.3033,41.3554,41.2338,41.3033,93719.0
2019-11-05 15:00:00,47.54,47.66,47.47,47.55,154772.0,41.3033,41.4075,41.2425,41.312,154772.0
2019-11-05 15:30:00,47.56,47.78,47.55,47.74,421847.0,41.3207,41.5118,41.312,41.477,421847.0
2019-11-06 09:30:00,47.67,48.07,47.33,47.52,97389.0,41.4162,41.7638,41.1208,41.2859,97389.0
2019-11-06 10:00:00,47.51,47.52,47.25,47.27,70668.0,41.2772,41.2859,41.0513,41.0687,70668.0
2019-11-06 10:30:00,47.25,47.25,46.92,46.97,80176.0,41.0513,41.0513,40.7646,40.8081,80176.0
2019-11-06 11:00:00,46.98,47.14,46.8,46.8,61403.0,40.8167,40.9558,40.6604,40.6604,61403.0
2019-11-06 11:30:00,46.81,46.96,46.57,46.61,94459.0,40.6691,40.7994,40.4605,40.4953,94459.0
2019-11-06 12:00:00,46.62,46.73,46.61,46.7,50569.0,40.504,40.5995,40.4953,40.5735,50569.0
2019-11-06 12:30:00,46.71,46.84,46.71,46.78,33485.0,40.5822,40.6951,40.5822,40.643,33485.0
2019-11-06 13:00:00,46.8,46.83,46.54,46.74,43911.0,40.6604,40.6864,40.4345,40.6082,43911.0
2019-11-06 13:30:00,46.73,46.82,46.68,46.8,38792.0,40.5995,40.6777,40.5561,40.6604,38792.0
2019-11-06 14:00:00,46.8,46.85,46.63,46.66,42482.0,40.6604,40.7038,40.5127,40.5387,42482.0
2019-11-06 14:30:00,46.65,46.68,46.54,46.57,52303.0,40.53,40.5561,40.4345,40.4605,52303.0
2019-11-06 15:00:00,46.57,46.6,46.49,46.53,62535.0,40.4605,40.4866,40.391,40.4258,62535.0
2019-11-06 15:30:00,46.53,46.71,46.39,46.4,309677.0,40.4258,40.5822,40.3042,40.3128,309677.0
2019-11-07 09:30:00,46.73,46.99,46.48,46.52,87072.0,40.5995,40.8254,40.3823,40.4171,87072.0
2019-11-07 10:00:00,46.53,46.54,46.27,46.32,77627.0,40.4258,40.4345,40.1999,40.2433,77627.0
2019-11-07 10:30:00,46.33,46.59,46.33,46.46,54522.0,40.252,40.4779,40.252,40.365,54522.0
2019-11-07 11:00:00,46.47,46.56,46.34,46.4,77753.0,40.3737,40.4518,40.2607,40.3128,77753.0
2019-11-07 11:30:00,46.4,46.43,46.23,46.43,37695.0,40.3128,40.3389,40.1651,40.3389,37695.0
2019-11-07 12:00:00,46.44,46.59,46.37,46.57,50864.0,40.3476,40.4779,40.2868,40.4605,50864.0
2019-11-07 12:30:00,46.57,46.67,46.51,46.57,42111.0,40.4605,40.5474,40.4084,40.4605,42111.0
2019-11-07 13:00:00,46.57,46.58,46.46,46.46,26959.0,40.4605,40.4692,40.365,40.365,26959.0
2019-11-07 13:30:00,46.46,46.58,46.42,46.57,31656.0,40.365,40.4692,40.3302,40.4605,31656.0
2019-11-07 14:00:00,46.57,46.66,46.55,46.55,47112.0,40.4605,40.5387,40.4432,40.4432,47112.0
2019-11-07 14:30:00,46.55,46.57,46.42,46.57,40471.0,40.4432,40.4605,40.3302,40.4605,40471.0
2019-11-07 15:00:00,46.57,46.6,46.53,46.57,35584.0,40.4605,40.4866,40.4258,40.4605,35584.0
2019-11-07 15:30:00,46.57,46.65,46.5,46.61,219016.0,40.4605,40.53,40.3997,40.4953,219016.0
2019-11-08 09:30:00,46.42,46.52,45.96,46.0,111250.0,40.3302,40.4171,39.9306,39.9653,111250.0
2019-11-08 10:00:00,45.97,46.29,45.77,46.13,80287.0,39.9392,40.2173,39.7655,40.0783,80287.0
2019-11-08 10:30:00,46.14,46.42,46.05,46.41,90634.0,40.0869,40.3302,40.0088,40.3215,90634.0
2019-11-08 11:00:00,46.43,46.45,46.17,46.32,52451.0,40.3389,40.3563,40.113,40.2433,52451.0
2019-11-08 11:30:00,46.33,46.61,46.33,46.61,49831.0,40.252,40.4953,40.252,40.4953,49831.0
2019-11-08 12:00:00,46.61,46.69,46.41,46.69,178623.0,40.4953,40.5648,40.3215,40.5648,178623.0
2019-11-08 12:30:00,46.69,46.75,46.6,46.61,35625.0,40.5648,40.6169,40.4866,40.4953,35625.0
2019-11-08 13:00:00,46.62,46.68,46.59,46.65,34476.0,40.504,40.5561,40.4779,40.53,34476.0
2019-11-08 13:30:00,46.65,46.71,46.63,46.68,46112.0,40.53,40.5822,40.5127,40.5561,46112.0
2019-11-08 14:00:00,46.67,46.69,46.53,46.56,65861.0,40.5474,40.5648,40.4258,40.4518,65861.0
2019-11-08 14:30:00,46.57,46.77,46.5,46.73,66384.0,40.4605,40.6343,40.3997,40.5995,66384.0
2019-11-08 15:00:00,46.73,46.81,46.69,46.76,58056.0,40.5995,40.6691,40.5648,40.6256,58056.0
2019-11-08 15:30:00,46.77,46.9,46.51,46.63,461703.0,40.6343,40.7472,40.4084,40.5127,461703.0
2019-11-11 09:30:00,46.26,46.54,45.65,45.75,78800.0,40.1912,40.4345,39.6612,39.7481,78800.0
2019-11-11 10:00:00,45.76,45.98,45.74,45.9,61911.0,39.7568,39.9479,39.7394,39.8784,61911.0
2019-11-11 10:30:00,45.91,46.04,45.7,46.01,39189.0,39.8871,40.0001,39.7047,39.974,39189.0
2019-11-11 11:00:00,46.02,46.17,45.98,46.16,85457.0,39.9827,40.113,39.9479,40.1043,85457.0
2019-11-11 11:30:00,46.16,46.46,46.16,46.37,35271.0,40.1043,40.365,40.1043,40.2868,35271.0
2019-11-11 12:00:00,46.37,46.38,46.23,46.3,32043.0,40.2868,40.2955,40.1651,40.226,32043.0
2019-11-11 12:30:00,46.3,46.34,46.21,46.23,19973.0,40.226,40.2607,40.1478,40.1651,19973.0
2019-11-11 13:00:00,46.24,46.26,46.18,46.21,27985.0,40.1738,40.1912,40.1217,40.1478,27985.0
2019-11-11 13:30:00,46.21,46.38,46.19,46.34,29666.0,40.1478,40.2955,40.1304,40.2607,29666.0
2019-11-11 14:00:00,46.34,46.43,46.29,46.3,20497.0,40.2607,40.3389,40.2173,40.226,20497.0
2019-11-11 14:30:00,46.3,46.41,46.29,46.39,24782.0,40.226,40.3215,40.2173,40.3042,24782.0
2019-11-11 15:00:00,46.39,46.48,46.34,46.36,48401.0,40.3042,40.3823,40.2607,40.2781,48401.0
2019-11-11 15:30:00,46.35,46.48,46.31,46.45,171883.0,40.2694,40.3823,40.2346,40.3563,171883.0
2019-11-12 09:30:00,46.54,46.79,46.33,46.65,108606.0,40.4345,40.6517,40.252,40.53,108606.0
2019-11-12 10:00:00,46.65,46.96,46.51,46.94,119957.0,40.53,40.7994,40.4084,40.782,119957.0
2019-11-12 10:30:00,46.93,47.34,46.93,47.2,99272.0,40.7733,41.1295,40.7733,41.0079,99272.0
2019-11-12 11:00:00,47.2,47.39,47.18,47.24,55952.0,41.0079,41.173,40.9905,41.0426,55952.0
2019-11-12 11:30:00,47.24,47.46,47.17,47.39,87891.0,41.0426,41.2338,40.9818,41.173,87891.0
2019-11-12 12:00:00,47.4,47.57,47.38,47.57,89390.0,41.1816,41.3293,41.1643,41.3293,89390.0
2019-11-12 12:30:00,47.56,47.57,47.4,47.48,67951.0,41.3207,41.3293,41.1816,41.2512,67951.0
2019-11-12 13:00:00,47.48,47.62,47.33,47.39,120821.0,41.2512,41.3728,41.1208,41.173,120821.0
2019-11-12 13:30:00,47.4,47.62,47.38,47.48,192246.0,41.1816,41.3728,41.1643,41.2512,192246.0
2019-11-12 14:00:00,47.47,47.51,47.22,47.24,314117.0,41.2425,41.2772,41.0253,41.0426,314117.0
2019-11-12 14:30:00,47.25,47.47,47.25,47.44,150875.0,41.0513,41.2425,41.0513,41.2164,150875.0
2019-11-12 15:00:00,47.43,47.79,47.42,47.69,225126.0,41.2077,41.5205,41.199,41.4336,225126.0
2019-11-12 15:30:00,47.68,48.03,47.67,47.92,594825.0,41.4249,41.729,41.4162,41.6334,594825.0
2019-11-13 09:30:00,47.43,47.43,46.42,46.5,147305.0,41.2077,41.2077,40.3302,40.3997,147305.0
2019-11-13 10:00:00,46.5,46.64,46.35,46.44,100141.0,40.3997,40.5214,40.2694,40.3476,100141.0
2019-11-13 10:30:00,46.44,46.52,46.23,46.49,81075.0,40.3476,40.4171,40.1651,40.391,81075.0
2019-11-13 11:00:00,46.49,46.79,46.37,46.71,62976.0,40.391,40.6517,40.2868,40.5822,62976.0
2019-11-13 11:30:00,46.72,46.84,46.65,46.77,50398.0,40.5909,40.6951,40.53,40.6343,50398.0
2019-11-13 12:00:00,46.77,46.86,46.61,46.69,49517.0,40.6343,40.7125,40.4953,40.5648,49517.0
2019-11-13 12:30:00,46.68,46.76,46.61,46.65,41778.0,40.5561,40.6256,40.4953,40.53,41778.0
2019-11-13 13:00:00,46.65,46.77,46.56,46.62,68542.0,40.53,40.6343,40.4518,40.504,68542.0
2019-11-13 13:30:00,46.62,46.72,46.52,46.66,98878.0,40.504,40.5909,40.4171,40.5387,98878.0
2019-11-13 14:00:00,46.66,46.84,46.54,46.71,140985.0,40.5387,40.6951,40.4345,40.5822,140985.0
2019-11-13 14:30:00,46.71,46.88,46.7,46.81,67788.0,40.5822,40.7299,40.5735,40.6691,67788.0
2019-11-13 15:00:00,46.8,46.83,46.73,46.82,81236.0,40.6604,40.6864,40.5995,40.6777,81236.0
2019-11-13 15:30:00,46.81,46.9,46.73,46.84,265475.0,40.6691,40.7472,40.5995,40.6951,265475.0
2019-11-14 09:30:00,45.84,46.45,45.75,45.91,234926.0,40.084,40.6174,40.0053,40.1452,234926.0
2019-11-14 10:00:00,45.91,46.1,45.81,46.04,109124.0,40.1452,40.3114,40.0578,40.2589,109124.0
2019-11-14 10:30:00,46.03,46.11,45.87,45.88,64633.0,40.2502,40.3201,40.1103,40.119,64633.0
2019-11-14 11:00:00,45.85,46.22,45.81,46.16,92517.0,40.0928,40.4163,40.0578,40.3638,92517.0
2019-11-14 11:30:00,46.16,46.23,45.96,46.23,68862.0,40.3638,40.4251,40.189,40.4251,68862.0
2019-11-14 12:00:00,46.22,46.3,46.05,46.3,94695.0,40.4163,40.4863,40.2677,40.4863,94695.0
2019-11-14 12:30:00,46.3,46.4,46.22,46.23,64697.0,40.4863,40.5737,40.4163,40.4251,64697.0
2019-11-14 13:00:00,46.23,46.36,46.16,46.34,68967.0,40.4251,40.5387,40.3638,40.5212,68967.0
2019-11-14 13:30:00,46.34,46.4,46.18,46.24,32752.0,40.5212,40.5737,40.3813,40.4338,32752.0
2019-11-14 14:00:00,46.22,46.32,46.13,46.13,71671.0,40.4163,40.5038,40.3376,40.3376,71671.0
2019-11-14 14:30:00,46.14,46.26,46.08,46.14,69077.0,40.3464,40.4513,40.2939,40.3464,69077.0
2019-11-14 15:00:00,46.15,46.33,46.14,46.31,53657.0,40.3551,40.5125,40.3464,40.495,53657.0
2019-11-14 15:30:00,46.3,46.4,46.24,46.36,264313.0,40.4863,40.5737,40.4338,40.5387,264313.0
2019-11-15 09:30:00,46.66,46.9,46.23,46.41,67352.0,40.8011,41.0109,40.4251,40.5825,67352.0
2019-11-15 10:00:00,46.43,46.47,46.06,46.26,59233.0,40.5999,40.6349,40.2764,40.4513,59233.0
2019-11-15 10:30:00,46.26,46.26,45.88,45.91,77285.0,40.4513,40.4513,40.119,40.1452,77285.0
2019-11-15 11:00:00,45.93,46.17,45.92,46.17,79753.0,40.1627,40.3726,40.154,40.3726,79753.0
2019-11-15 11:30:00,46.18,46.41,46.17,46.24,50113.0,40.3813,40.5825,40.3726,40.4338,50113.0
2019-11-15 12:00:00,46.25,46.43,46.21,46.36,30211.0,40.4425,40.5999,40.4076,40.5387,30211.0
2019-11-15 12:30:00,46.36,46.36,46.28,46.32,30724.0,40.5387,40.5387,40.4688,40.5038,30724.0
2019-11-15 13:00:00,46.31,46.49,46.28,46.47,50086.0,40.495,40.6524,40.4688,40.6349,50086.0
2019-11-15 13:30:00,46.47,46.47,46.22,46.24,68608.0,40.6349,40.6349,40.4163,40.4338,68608.0
2019-11-15 14:00:00,46.25,46.28,46.12,46.15,30157.0,40.4425,40.4688,40.3289,40.3551,30157.0
2019-11-15 14:30:00,46.15,46.15,46.01,46.01,34596.0,40.3551,40.3551,40.2327,40.2327,34596.0
2019-11-15 15:00:00,46.02,46.03,45.91,45.94,55842.0,40.2414,40.2502,40.1452,40.1715,55842.0
2019-11-15 15:30:00,45.94,46.0,45.87,45.94,194661.0,40.1715,40.2239,40.1103,40.1715,194661.0
2019-11-18 09:30:00,45.63,45.83,45.09,45.18,122987.0,39.9004,40.0753,39.4282,39.5069,122987.0
2019-11-18 10:00:00,45.2,45.28,44.91,45.04,88352.0,39.5244,39.5943,39.2708,39.3845,88352.0
2019-11-18 10:30:00,45.04,45.2,45.01,45.14,72624.0,39.3845,39.5244,39.3582,39.4719,72624.0
2019-11-18 11:00:00,45.15,45.42,45.15,45.34,54966.0,39.4807,39.7168,39.4807,39.6468,54966.0
2019-11-18 11:30:00,45.35,45.41,45.31,45.36,43539.0,39.6556,39.708,39.6206,39.6643,43539.0
2019-11-18 12:00:00,45.37,45.38,45.26,45.28,34157.0,39.673,39.6818,39.5769,39.5943,34157.0
2019-11-18 12:30:00,45.26,45.26,45.05,45.07,29450.0,39.5769,39.5769,39.3932,39.4107,29450.0
2019-11-18 13:00:00,45.06,45.07,44.91,44.92,43158.0,39.402,39.4107,39.2708,39.2795,43158.0
2019-11-18 13:30:00,44.93,44.94,44.82,44.87,59902.0,39.2883,39.297,39.1921,39.2358,59902.0
2019-11-18 14:00:00,44.86,45.08,44.84,45.08,48498.0,39.2271,39.4195,39.2096,39.4195,48498.0
2019-11-18 14:30:00,45.09,45.12,44.98,45.04,46292.0,39.4282,39.4544,39.332,39.3845,46292.0
2019-11-18 15:00:00,45.04,45.15,45.02,45.11,54305.0,39.3845,39.4807,39.367,39.4457,54305.0
2019-11-18 15:30:00,45.12,45.15,45.02,45.12,194146.0,39.4544,39.4807,39.367,39.4544,194146.0
2019-11-19 09:30:00,45.45,46.01,45.23,45.76,357974.0,39.743,40.2327,39.5506,40.0141,357974.0
2019-11-19 10:00:00,45.76,45.78,45.5,45.54,80729.0,40.0141,40.0316,39.7867,39.8217,80729.0
2019-11-19 10:30:00,45.53,45.66,45.36,45.52,62443.0,39.8129,39.9266,39.6643,39.8042,62443.0
2019-11-19 11:00:00,45.51,45.6,45.47,45.6,31930.0,39.7955,39.8742,39.7605,39.8742,31930.0
2019-11-19 11:30:00,45.61,45.8,45.57,45.76,36519.0,39.8829,40.049,39.8479,40.0141,36519.0
2019-11-19 12:00:00,45.73,45.8,45.66,45.69,44904.0,39.9878,40.049,39.9266,39.9529,44904.0
2019-11-19 12:30:00,45.7,45.8,45.67,45.69,27285.0,39.9616,40.049,39.9354,39.9529,27285.0
2019-11-19 13:00:00,45.69,45.91,45.68,45.75,32990.0,39.9529,40.1452,39.9441,40.0053,32990.0
2019-11-19 13:30:00,45.75,45.83,45.72,45.78,33413.0,40.0053,40.0753,39.9791,40.0316,33413.0
2019-11-19 14:00:00,45.77,45.87,45.67,45.8,38540.0,40.0228,40.1103,39.9354,40.049,38540.0
2019-11-19 14:30:00,45.8,45.85,45.79,45.8,42431.0,40.049,40.0928,40.0403,40.049,42431.0
2019-11-19 15:00:00,45.8,45.86,45.77,45.78,55810.0,40.049,40.1015,40.0228,40.0316,55810.0
2019-11-19 15:30:00,45.78,45.9,45.63,45.76,311177.0,40.0316,40.1365,39.9004,40.0141,311177.0
2019-11-20 09:30:00,45.55,45.69,45.44,45.59,124271.0,39.8304,39.9529,39.7343,39.8654,124271.0
2019-11-20 10:00:00,45.59,45.59,45.4,45.49,73732.0,39.8654,39.8654,39.6993,39.778,73732.0
2019-11-20 10:30:00,45.5,45.71,45.46,45.71,63783.0,39.7867,39.9703,39.7517,39.9703,63783.0
2019-11-20 11:00:00,45.72,45.89,45.67,45.79,42736.0,39.9791,40.1277,39.9354,40.0403,42736.0
2019-11-20 11:30:00,45.8,45.83,45.68,45.69,27366.0,40.049,40.0753,39.9441,39.9529,27366.0
2019-11-20 12:00:00,45.68,45.69,45.53,45.64,38193.0,39.9441,39.9529,39.8129,39.9091,38193.0
2019-11-20 12:30:00,45.65,45.65,45.34,45.43,40818.0,39.9179,39.9179,39.6468,39.7255,40818.0
2019-11-20 13:00:00,45.43,45.47,45.19,45.34,138553.0,39.7255,39.7605,39.5156,39.6468,138553.0
2019-11-20 13:30:00,45.34,45.43,45.15,45.33,71598.0,39.6468,39.7255,39.4807,39.6381,71598.0
2019-11-20 14:00:00,45.32,45.38,45.21,45.28,30346.0,39.6293,39.6818,39.5331,39.5943,30346.0
2019-11-20 14:30:00,45.28,45.33,45.23,45.25,60893.0,39.5943,39.6381,39.5506,39.5681,60893.0
2019-11-20 15:00:00,45.25,45.25,45.1,45.1,47180.0,39.5681,39.5681,39.4369,39.4369,47180.0
2019-11-20 15:30:00,45.1,45.23,45.05,45.11,176021.0,39.4369,39.5506,39.3932,39.4457,176021.0
2019-11-21 09:30:00,45.12,45.36,44.77,45.12,102878.0,39.4544,39.6643,39.1484,39.4544,102878.0
2019-11-21 10:00:00,45.11,45.14,44.87,44.92,92978.0,39.4457,39.4719,39.2358,39.2795,92978.0
2019-11-21 10:30:00,44.94,45.11,44.88,45.1,88023.0,39.297,39.4457,39.2446,39.4369,88023.0
2019-11-21 11:00:00,45.09,45.1,44.89,45.02,95735.0,39.4282,39.4369,39.2533,39.367,95735.0
2019-11-21 11:30:00,45.01,45.26,44.97,45.24,67031.0,39.3582,39.5769,39.3233,39.5594,67031.0
2019-11-21 12:00:00,45.23,45.45,45.2,45.36,67010.0,39.5506,39.743,39.5244,39.6643,67010.0
2019-11-21 12:30:00,45.36,45.55,45.35,45.46,40223.0,39.6643,39.8304,39.6556,39.7517,40223.0
2019-11-21 13:00:00,45.46,45.59,45.44,45.58,37938.0,39.7517,39.8654,39.7343,39.8567,37938.0
2019-11-21 13:30:00,45.58,45.59,45.4,45.42,51463.0,39.8567,39.8654,39.6993,39.7168,51463.0
2019-11-21 14:00:00,45.42,45.55,45.38,45.46,61805.0,39.7168,39.8304,39.6818,39.7517,61805.0
2019-11-21 14:30:00,45.45,45.69,45.44,45.56,67494.0,39.743,39.9529,39.7343,39.8392,67494.0
2019-11-21 15:00:00,45.55,45.56,45.46,45.51,101629.0,39.8304,39.8392,39.7517,39.7955,101629.0
2019-11-21 15:30:00,45.5,45.55,45.25,45.4,382275.0,39.7867,39.8304,39.5681,39.6993,382275.0
2019-11-22 09:30:00,45.55,45.82,45.41,45.52,89024.0,39.8304,40.0665,39.708,39.8042,89024.0
2019-11-22 10:00:00,45.52,45.68,45.45,45.64,47472.0,39.8042,39.9441,39.743,39.9091,47472.0
2019-11-22 10:30:00,45.61,45.61,45.24,45.24,72959.0,39.8829,39.8829,39.5594,39.5594,72959.0
2019-11-22 11:00:00,45.23,45.23,44.99,44.99,43597.0,39.5506,39.5506,39.3408,39.3408,43597.0
2019-11-22 11:30:00,44.96,45.05,44.9,44.98,45099.0,39.3145,39.3932,39.2621,39.332,45099.0
2019-11-22 12:00:00,45.01,45.03,44.87,44.9,49892.0,39.3582,39.3757,39.2358,39.2621,49892.0
2019-11-22 12:30:00,44.9,44.92,44.76,44.79,71383.0,39.2621,39.2795,39.1396,39.1659,71383.0
2019-11-22 13:00:00,44.79,44.88,44.73,44.8,49959.0,39.1659,39.2446,39.1134,39.1746,49959.0
2019-11-22 13:30:00,44.81,44.87,44.79,44.82,51511.0,39.1834,39.2358,39.1659,39.1921,51511.0
2019-11-22 14:00:00,44.82,44.89,44.81,44.84,43668.0,39.1921,39.2533,39.1834,39.2096,43668.0
2019-11-22 14:30:00,44.85,44.95,44.77,44.82,154978.0,39.2183,39.3058,39.1484,39.1921,154978.0
2019-11-22 15:00:00,44.82,44.92,44.75,44.91,71252.0,39.1921,39.2795,39.1309,39.2708,71252.0
2019-11-22 15:30:00,44.91,44.95,44.84,44.95,238846.0,39.2708,39.3058,39.2096,39.3058,238846.0
2019-11-25 09:30:00,45.52,45.93,45.45,45.57,110752.0,39.8042,40.1627,39.743,39.8479,110752.0
2019-11-25 10:00:00,45.58,45.97,45.57,45.91,124369.0,39.8567,40.1977,39.8479,40.1452,124369.0
2019-11-25 10:30:00,45.91,45.92,45.78,45.85,67904.0,40.1452,40.154,40.0316,40.0928,67904.0
2019-11-25 11:00:00,45.86,46.13,45.79,46.04,62178.0,40.1015,40.3376,40.0403,40.2589,62178.0
2019-11-25 11:30:00,46.04,46.15,45.99,46.11,65201.0,40.2589,40.3551,40.2152,40.3201,65201.0
2019-11-25 12:00:00,46.11,46.13,46.03,46.08,42544.0,40.3201,40.3376,40.2502,40.2939,42544.0
2019-11-25 12:30:00,46.09,46.14,45.91,46.05,37893.0,40.3026,40.3464,40.1452,40.2677,37893.0
2019-11-25 13:00:00,46.07,46.14,46.03,46.03,34898.0,40.2851,40.3464,40.2502,40.2502,34898.0
2019-11-25 13:30:00,46.02,46.19,45.97,46.16,54672.0,40.2414,40.3901,40.1977,40.3638,54672.0
2019-11-25 14:00:00,46.16,46.25,46.09,46.14,46958.0,40.3638,40.4425,40.3026,40.3464,46958.0
2019-11-25 14:30:00,46.13,46.29,46.12,46.15,74031.0,40.3376,40.4775,40.3289,40.3551,74031.0
2019-11-25 15:00:00,46.15,46.18,46.07,46.14,79055.0,40.3551,40.3813,40.2851,40.3464,79055.0
2019-11-25 15:30:00,46.14,46.31,46.09,46.28,289327.0,40.3464,40.495,40.3026,40.4688,289327.0
2019-11-26 09:30:00,46.35,46.37,45.78,46.09,100464.0,40.53,40.5475,40.0316,40.3026,100464.0
2019-11-26 10:00:00,46.15,46.33,45.9,45.92,66333.0,40.3551,40.5125,40.1365,40.154,66333.0
2019-11-26 10:30:00,45.89,45.99,45.83,45.88,47524.0,40.1277,40.2152,40.0753,40.119,47524.0
2019-11-26 11:00:00,45.91,46.01,45.85,45.92,39339.0,40.1452,40.2327,40.0928,40.154,39339.0
2019-11-26 11:30:00,45.93,46.19,45.91,46.08,33924.0,40.1627,40.3901,40.1452,40.2939,33924.0
2019-11-26 12:00:00,46.07,46.11,45.96,46.04,32034.0,40.2851,40.3201,40.189,40.2589,32034.0
2019-11-26 12:30:00,46.05,46.11,46.02,46.07,30175.0,40.2677,40.3201,40.2414,40.2851,30175.0
2019-11-26 13:00:00,46.07,46.07,45.94,46.02,33553.0,40.2851,40.2851,40.1715,40.2414,33553.0
2019-11-26 13:30:00,46.02,46.03,45.74,45.74,34571.0,40.2414,40.2502,39.9966,39.9966,34571.0
2019-11-26 14:00:00,45.76,45.77,45.6,45.62,51613.0,40.0141,40.0228,39.8742,39.8916,51613.0
2019-11-26 14:30:00,45.61,45.69,45.58,45.68,48101.0,39.8829,39.9529,39.8567,39.9441,48101.0
2019-11-26 15:00:00,45.68,45.68,45.56,45.58,104698.0,39.9441,39.9441,39.8392,39.8567,104698.0
2019-11-26 15:30:00,45.57,45.75,45.52,45.68,321624.0,39.8479,40.0053,39.8042,39.9441,321624.0
2019-11-27 09:30:00,45.71,45.99,45.51,45.88,64567.0,39.9703,40.2152,39.7955,40.119,64567.0
2019-11-27 10:00:00,45.86,45.89,45.72,45.8,39776.0,40.1015,40.1277,39.9791,40.049,39776.0
2019-11-27 10:30:00,45.79,45.79,45.43,45.52,67722.0,40.0403,40.0403,39.7255,39.8042,67722.0
2019-11-27 11:00:00,45.52,45.52,45.3,45.39,53082.0,39.8042,39.8042,39.6118,39.6905,53082.0
2019-11-27 11:30:00,45.38,45.58,45.34,45.39,58663.0,39.6818,39.8567,39.6468,39.6905,58663.0
2019-11-27 12:00:00,45.39,45.59,45.38,45.52,38821.0,39.6905,39.8654,39.6818,39.8042,38821.0
2019-11-27 12:30:00,45.52,45.52,45.44,45.47,25859.0,39.8042,39.8042,39.7343,39.7605,25859.0
2019-11-27 13:00:00,45.47,45.59,45.46,45.53,47369.0,39.7605,39.8654,39.7517,39.8129,47369.0
2019-11-27 13:30:00,45.54,45.6,45.46,45.53,43604.0,39.8217,39.8742,39.7517,39.8129,43604.0
2019-11-27 14:00:00,45.51,45.58,45.46,45.52,103358.0,39.7955,39.8567,39.7517,39.8042,103358.0
2019-11-27 14:30:00,45.51,45.59,45.5,45.59,49442.0,39.7955,39.8654,39.7867,39.8654,49442.0
2019-11-27 15:00:00,45.59,45.73,45.53,45.61,150174.0,39.8654,39.9878,39.8129,39.8829,150174.0
2019-11-27 15:30:00,45.62,45.66,45.48,45.66,269705.0,39.8916,39.9266,39.7692,39.9266,269705.0
2019-11-29 09:30:00,45.58,46.12,45.58,46.06,101190.0,39.8567,40.3289,39.8567,40.2764,101190.0
2019-11-29 10:00:00,46.08,46.23,46.03,46.23,37441.0,40.2939,40.4251,40.2502,40.4251,37441.0
2019-11-29 10:30:00,46.23,46.23,46.04,46.07,36815.0,40.4251,40.4251,40.2589,40.2851,36815.0
2019-11-29 11:00:00,46.07,46.17,45.98,46.16,38130.0,40.2851,40.3726,40.2064,40.3638,38130.0
2019-11-29 11:30:00,46.16,46.2,46.08,46.14,36130.0,40.3638,40.3988,40.2939,40.3464,36130.0
2019-11-29 12:00:00,46.14,46.31,46.12,46.25,56945.0,40.3464,40.495,40.3289,40.4425,56945.0
2019-11-29 12:30:00,46.23,46.29,46.14,46.25,152696.0,40.4251,40.4775,40.3464,40.4425,152696.0
2019-12-02 09:30:00,46.09,46.23,45.69,46.14,119184.0,40.3026,40.4251,39.9529,40.3464,119184.0
2019-12-02 10:00:00,46.12,46.12,45.82,45.95,169229.0,40.3289,40.3289,40.0665,40.1802,169229.0
2019-12-02 10:30:00,45.96,46.06,45.79,45.82,85456.0,40.189,40.2764,40.0403,40.0665,85456.0
2019-12-02 11:00:00,45.82,45.86,45.52,45.78,51682.0,40.0665,40.1015,39.8042,40.0316,51682.0
2019-12-02 11:30:00,45.78,45.83,45.57,45.65,70155.0,40.0316,40.0753,39.8479,39.9179,70155.0
2019-12-02 12:00:00,45.65,45.72,45.55,45.6,37356.0,39.9179,39.9791,39.8304,39.8742,37356.0
2019-12-02 12:30:00,45.6,45.68,45.57,45.59,26973.0,39.8742,39.9441,39.8479,39.8654,26973.0
2019-12-02 13:00:00,45.59,45.82,45.58,45.75,40292.0,39.8654,40.0665,39.8567,40.0053,40292.0
2019-12-02 13:30:00,45.75,45.83,45.69,45.83,33964.0,40.0053,40.0753,39.9529,40.0753,33964.0
2019-12-02 14:00:00,45.83,45.99,45.79,45.97,47614.0,40.0753,40.2152,40.0403,40.1977,47614.0
2019-12-02 14:30:00,45.98,46.02,45.85,45.89,54033.0,40.2064,40.2414,40.0928,40.1277,54033.0
2019-12-02 15:00:00,45.9,45.9,45.72,45.77,61504.0,40.1365,40.1365,39.9791,40.0228,61504.0
2019-12-02 15:30:00,45.77,45.87,45.66,45.69,241558.0,40.0228,40.1103,39.9266,39.9529,241558.0
2019-12-03 09:30:00,45.03,45.19,44.34,44.63,148025.0,39.3757,39.5156,38.7724,39.026,148025.0
2019-12-03 10:00:00,44.6,44.8,44.5,44.52,77422.0,38.9997,39.1746,38.9123,38.9298,77422.0
2019-12-03 10:30:00,44.52,44.87,44.46,44.84,79975.0,38.9298,39.2358,38.8773,39.2096,79975.0
2019-12-03 11:00:00,44.86,45.06,44.8,44.93,68561.0,39.2271,39.402,39.1746,39.2883,68561.0
2019-12-03 11:30:00,44.93,45.01,44.82,44.96,47413.0,39.2883,39.3582,39.1921,39.3145,47413.0
2019-12-03 12:00:00,44.97,45.09,44.94,45.06,35629.0,39.3233,39.4282,39.297,39.402,35629.0
2019-12-03 12:30:00,45.06,45.11,44.98,45.03,38069.0,39.402,39.4457,39.332,39.3757,38069.0
2019-12-03 13:00:00,45.05,45.17,45.03,45.16,32723.0,39.3932,39.4982,39.3757,39.4894,32723.0
2019-12-03 13:30:00,45.16,45.28,45.12,45.22,56545.0,39.4894,39.5943,39.4544,39.5419,56545.0
2019-12-03 14:00:00,45.22,45.3,44.9,44.94,60951.0,39.5419,39.6118,39.2621,39.297,60951.0
2019-12-03 14:30:00,44.95,44.95,44.75,44.8,51954.0,39.3058,39.3058,39.1309,39.1746,51954.0
2019-12-03 15:00:00,44.81,45.01,44.79,44.99,46558.0,39.1834,39.3582,39.1659,39.3408,46558.0
2019-12-03 15:30:00,44.99,45.06,44.91,44.96,245732.0,39.3408,39.402,39.2708,39.3145,245732.0
2019-12-04 09:30:00,45.2,45.63,44.89,45.63,105961.0,39.5244,39.9004,39.2533,39.9004,105961.0
2019-12-04 10:00:00,45.6,45.85,45.44,45.45,58912.0,39.8742,40.0928,39.7343,39.743,58912.0
2019-12-04 10:30:00,45.42,45.6,45.4,45.52,56111.0,39.7168,39.8742,39.6993,39.8042,56111.0
2019-12-04 11:00:00,45.52,45.56,45.33,45.33,75841.0,39.8042,39.8392,39.6381,39.6381,75841.0
2019-12-04 11:30:00,45.35,45.4,45.17,45.19,37364.0,39.6556,39.6993,39.4982,39.5156,37364.0
2019-12-04 12:00:00,45.19,45.22,45.11,45.15,34239.0,39.5156,39.5419,39.4457,39.4807,34239.0
2019-12-04 12:30:00,45.15,45.35,45.07,45.27,31854.0,39.4807,39.6556,39.4107,39.5856,31854.0
2019-12-04 13:00:00,45.28,45.35,45.19,45.2,43907.0,39.5943,39.6556,39.5156,39.5244,43907.0
2019-12-04 13:30:00,45.21,45.21,44.98,45.02,64366.0,39.5331,39.5331,39.332,39.367,64366.0
2019-12-04 14:00:00,45.02,45.17,44.97,45.11,49105.0,39.367,39.4982,39.3233,39.4457,49105.0
2019-12-04 14:30:00,45.09,45.12,45.02,45.11,34297.0,39.4282,39.4544,39.367,39.4457,34297.0
2019-12-04 15:00:00,45.1,45.24,45.06,45.17,54671.0,39.4369,39.5594,39.402,39.4982,54671.0
2019-12-04 15:30:00,45.17,45.17,44.76,44.78,270236.0,39.4982,39.4982,39.1396,39.1571,270236.0
2019-12-05 09:30:00,44.97,45.09,44.7,44.74,32663.0,39.3233,39.4282,39.0872,39.1221,32663.0
2019-12-05 10:00:00,44.72,44.88,44.59,44.87,44219.0,39.1047,39.2446,38.991,39.2358,44219.0
2019-12-05 10:30:00,44.87,44.87,44.73,44.74,15975.0,39.2358,39.2358,39.1134,39.1221,15975.0
2019-12-05 11:00:00,44.72,44.85,44.66,44.78,16895.0,39.1047,39.2183,39.0522,39.1571,16895.0
2019-12-05 11:30:00,44.79,44.81,44.68,44.78,18938.0,39.1659,39.1834,39.0697,39.1571,18938.0
2019-12-05 12:00:00,44.79,44.81,44.68,44.7,17339.0,39.1659,39.1834,39.0697,39.0872,17339.0
2019-12-05 12:30:00,44.71,44.74,44.61,44.63,13471.0,39.0959,39.1221,39.0085,39.026,13471.0
2019-12-05 13:00:00,44.62,44.67,44.47,44.48,41864.0,39.0172,39.0609,38.8861,38.8948,41864.0
2019-12-05 13:30:00,44.47,44.59,44.44,44.44,32162.0,38.8861,38.991,38.8598,38.8598,32162.0
2019-12-05 14:00:00,44.45,44.49,44.35,44.4,39690.0,38.8686,38.9035,38.7811,38.8248,39690.0
2019-12-05 14:30:00,44.38,44.56,44.35,44.44,88300.0,38.8074,38.9647,38.7811,38.8598,88300.0
2019-12-05 15:00:00,44.44,44.54,44.38,44.52,72924.0,38.8598,38.9473,38.8074,38.9298,72924.0
2019-12-05 15:30:00,44.51,44.52,44.26,44.45,298955.0,38.921,38.9298,38.7024,38.8686,298955.0
2019-12-06 09:30:00,44.89,45.54,44.76,45.28,87829.0,39.2533,39.8217,39.1396,39.5943,87829.0
2019-12-06 10:00:00,45.3,45.55,45.3,45.5,115032.0,39.6118,39.8304,39.6118,39.7867,115032.0
2019-12-06 10:30:00,45.51,45.52,45.18,45.21,54744.0,39.7955,39.8042,39.5069,39.5331,54744.0
2019-12-06 11:00:00,45.2,45.23,45.11,45.15,50360.0,39.5244,39.5506,39.4457,39.4807,50360.0
2019-12-06 11:30:00,45.17,45.2,45.0,45.07,107296.0,39.4982,39.5244,39.3495,39.4107,107296.0
2019-12-06 12:00:00,45.08,45.25,45.07,45.25,57008.0,39.4195,39.5681,39.4107,39.5681,57008.0
2019-12-06 12:30:00,45.24,45.3,45.19,45.3,55529.0,39.5594,39.6118,39.5156,39.6118,55529.0
2019-12-06 13:00:00,45.28,45.33,45.18,45.27,47802.0,39.5943,39.6381,39.5069,39.5856,47802.0
2019-12-06 13:30:00,45.27,45.52,45.27,45.36,302744.0,39.5856,39.8042,39.5856,39.6643,302744.0
2019-12-06 14:00:00,45.36,45.38,45.03,45.06,66764.0,39.6643,39.6818,39.3757,39.402,66764.0
2019-12-06 14:30:00,45.07,45.22,45.05,45.2,159741.0,39.4107,39.5419,39.3932,39.5244,159741.0
2019-12-06 15:00:00,45.2,45.33,45.16,45.27,257318.0,39.5244,39.6381,39.4894,39.5856,257318.0
2019-12-06 15:30:00,45.27,45.35,45.2,45.34,413042.0,39.5856,39.6556,39.5244,39.6468,413042.0
2019-12-09 09:30:00,45.55,45.72,45.37,45.54,56070.0,39.8304,39.9791,39.673,39.8217,56070.0
2019-12-09 10:00:00,45.47,45.64,45.41,45.62,58372.0,39.7605,39.9091,39.708,39.8916,58372.0
2019-12-09 10:30:00,45.62,45.69,45.54,45.64,41279.0,39.8916,39.9529,39.8217,39.9091,41279.0
2019-12-09 11:00:00,45.63,45.79,45.6,45.63,59194.0,39.9004,40.0403,39.8742,39.9004,59194.0
2019-12-09 11:30:00,45.62,45.72,45.5,45.5,66760.0,39.8916,39.9791,39.7867,39.7867,66760.0
2019-12-09 12:00:00,45.51,45.6,45.48,45.51,27730.0,39.7955,39.8742,39.7692,39.7955,27730.0
2019-12-09 12:30:00,45.5,45.5,45.35,45.4,29392.0,39.7867,39.7867,39.6556,39.6993,29392.0
2019-12-09 13:00:00,45.4,45.41,45.21,45.26,44405.0,39.6993,39.708,39.5331,39.5769,44405.0
2019-12-09 13:30:00,45.26,45.26,45.09,45.09,54798.0,39.5769,39.5769,39.4282,39.4282,54798.0
2019-12-09 14:00:00,45.1,45.2,45.08,45.19,74549.0,39.4369,39.5244,39.4195,39.5156,74549.0
2019-12-09 14:30:00,45.19,45.41,45.19,45.41,46549.0,39.5156,39.708,39.5156,39.708,46549.0
2019-12-09 15:00:00,45.41,45.62,45.32,45.61,75488.0,39.708,39.8916,39.6293,39.8829,75488.0
2019-12-09 15:30:00,45.61,45.64,45.41,45.41,401494.0,39.8829,39.9091,39.708,39.708,401494.0
2019-12-10 09:30:00,44.35,44.55,43.72,44.2,200303.0,38.7811,38.956,38.2302,38.65,200303.0
2019-12-10 10:00:00,44.15,44.16,43.93,44.11,95322.0,38.6062,38.615,38.4139,38.5713,95322.0
2019-12-10 10:30:00,44.04,44.08,43.78,43.94,108045.0,38.51,38.545,38.2827,38.4226,108045.0
2019-12-10 11:00:00,43.95,43.97,43.67,43.78,98277.0,38.4313,38.4488,38.1865,38.2827,98277.0
2019-12-10 11:30:00,43.79,44.01,43.76,44.01,119342.0,38.2914,38.4838,38.2652,38.4838,119342.0
2019-12-10 12:00:00,44.01,44.2,43.93,43.99,106904.0,38.4838,38.65,38.4139,38.4663,106904.0
2019-12-10 12:30:00,43.99,44.06,43.81,43.89,76344.0,38.4663,38.5275,38.3089,38.3789,76344.0
2019-12-10 13:00:00,43.89,44.05,43.85,43.87,55789.0,38.3789,38.5188,38.3439,38.3614,55789.0
2019-12-10 13:30:00,43.88,44.16,43.85,44.1,113324.0,38.3701,38.615,38.3439,38.5625,113324.0
2019-12-10 14:00:00,44.1,44.19,43.95,43.96,118122.0,38.5625,38.6412,38.4313,38.4401,118122.0
2019-12-10 14:30:00,43.96,44.06,43.89,44.0,103565.0,38.4401,38.5275,38.3789,38.4751,103565.0
2019-12-10 15:00:00,44.01,44.03,43.92,44.01,103965.0,38.4838,38.5013,38.4051,38.4838,103965.0
2019-12-10 15:30:00,44.02,44.06,43.95,44.01,230919.0,38.4926,38.5275,38.4313,38.4838,230919.0
2019-12-11 09:30:00,43.94,44.84,43.83,44.52,258653.0,38.4226,39.2096,38.3264,38.9298,258653.0
2019-12-11 10:00:00,44.51,44.59,44.29,44.36,125920.0,38.921,38.991,38.7287,38.7899,125920.0
2019-12-11 10:30:00,44.34,44.39,44.09,44.12,70928.0,38.7724,38.8161,38.5538,38.58,70928.0
2019-12-11 11:00:00,44.13,44.25,44.1,44.16,40419.0,38.5887,38.6937,38.5625,38.615,40419.0
2019-12-11 11:30:00,44.16,44.38,44.02,44.04,106816.0,38.615,38.8074,38.4926,38.51,106816.0
2019-12-11 12:00:00,44.05,44.08,43.91,44.07,62836.0,38.5188,38.545,38.3964,38.5363,62836.0
2019-12-11 12:30:00,44.07,44.38,44.06,44.38,121831.0,38.5363,38.8074,38.5275,38.8074,121831.0
2019-12-11 13:00:00,44.39,44.69,44.38,44.67,248382.0,38.8161,39.0784,38.8074,39.0609,248382.0
2019-12-11 13:30:00,44.68,44.89,44.62,44.66,238689.0,39.0697,39.2533,39.0172,39.0522,238689.0
2019-12-11 14:00:00,44.67,44.74,44.59,44.73,93636.0,39.0609,39.1221,38.991,39.1134,93636.0
2019-12-11 14:30:00,44.73,45.07,44.71,45.05,237858.0,39.1134,39.4107,39.0959,39.3932,237858.0
2019-12-11 15:00:00,45.05,45.1,44.74,44.77,146580.0,39.3932,39.4369,39.1221,39.1484,146580.0
2019-12-11 15:30:00,44.77,44.78,44.56,44.56,346524.0,39.1484,39.1571,38.9647,38.9647,346524.0
2019-12-12 09:30:00,44.44,44.95,44.2,44.74,174017.0,38.8598,39.3058,38.65,39.1221,174017.0
2019-12-12 10:00:00,44.76,45.43,44.74,45.22,146946.0,39.1396,39.7255,39.1221,39.5419,146946.0
2019-12-12 10:30:00,45.23,45.52,45.22,45.52,178649.0,39.5506,39.8042,39.5419,39.8042,178649.0
2019-12-12 11:00:00,45.53,45.56,45.23,45.35,87124.0,39.8129,39.8392,39.5506,39.6556,87124.0
2019-12-12 11:30:00,45.34,45.36,45.19,45.33,62971.0,39.6468,39.6643,39.5156,39.6381,62971.0
2019-12-12 12:00:00,45.32,45.52,45.31,45.49,110741.0,39.6293,39.8042,39.6206,39.778,110741.0
2019-12-12 12:30:00,45.49,45.67,45.49,45.58,52907.0,39.778,39.9354,39.778,39.8567,52907.0
2019-12-12 13:00:00,45.6,45.62,45.41,45.44,57328.0,39.8742,39.8916,39.708,39.7343,57328.0
2019-12-12 13:30:00,45.43,45.54,45.29,45.52,126328.0,39.7255,39.8217,39.6031,39.8042,126328.0
2019-12-12 14:00:00,45.52,45.59,45.36,45.4,79939.0,39.8042,39.8654,39.6643,39.6993,79939.0
2019-12-12 14:30:00,45.4,45.71,45.37,45.69,138718.0,39.6993,39.9703,39.673,39.9529,138718.0
2019-12-12 15:00:00,45.69,45.78,45.6,45.67,344098.0,39.9529,40.0316,39.8742,39.9354,344098.0
2019-12-12 15:30:00,45.66,45.68,45.34,45.39,608017.0,39.9266,39.9441,39.6468,39.6905,608017.0
2019-12-13 09:30:00,45.4,45.67,44.8,45.51,235995.0,39.6993,39.9354,39.1746,39.7955,235995.0
2019-12-13 10:00:00,45.52,45.9,45.46,45.7,155139.0,39.8042,40.1365,39.7517,39.9616,155139.0
2019-12-13 10:30:00,45.69,45.7,45.08,45.08,113265.0,39.9529,39.9616,39.4195,39.4195,113265.0
2019-12-13 11:00:00,45.09,45.16,44.87,44.9,112320.0,39.4282,39.4894,39.2358,39.2621,112320.0
2019-12-13 11:30:00,44.91,45.07,44.78,45.07,126078.0,39.2708,39.4107,39.1571,39.4107,126078.0
2019-12-13 12:00:00,45.06,45.27,44.97,45.21,96251.0,39.402,39.5856,39.3233,39.5331,96251.0
2019-12-13 12:30:00,45.2,45.28,45.16,45.28,39331.0,39.5244,39.5943,39.4894,39.5943,39331.0
2019-12-13 13:00:00,45.3,45.35,45.26,45.27,35906.0,39.6118,39.6556,39.5769,39.5856,35906.0
2019-12-13 13:30:00,45.27,45.48,45.21,45.35,87965.0,39.5856,39.7692,39.5331,39.6556,87965.0
2019-12-13 14:00:00,45.36,45.38,45.22,45.23,51682.0,39.6643,39.6818,39.5419,39.5506,51682.0
2019-12-13 14:30:00,45.23,45.28,45.13,45.13,89284.0,39.5506,39.5943,39.4632,39.4632,89284.0
2019-12-13 15:00:00,45.13,45.22,45.11,45.18,192949.0,39.4632,39.5419,39.4457,39.5069,192949.0
2019-12-13 15:30:00,45.19,45.25,45.05,45.13,423794.0,39.5156,39.5681,39.3932,39.4632,423794.0
2019-12-16 09:30:00,45.85,46.59,45.73,46.58,127367.0,40.0928,40.7398,39.9878,40.7311,127367.0
2019-12-16 10:00:00,46.59,46.9,46.53,46.68,153277.0,40.7398,41.0109,40.6874,40.8185,153277.0
2019-12-16 10:30:00,46.68,47.1,46.59,47.1,129779.0,40.8185,41.1858,40.7398,41.1858,129779.0
2019-12-16 11:00:00,47.09,47.25,47.08,47.23,87265.0,41.1771,41.317,41.1683,41.2995,87265.0
2019-12-16 11:30:00,47.22,47.23,47.03,47.18,55863.0,41.2907,41.2995,41.1246,41.2558,55863.0
2019-12-16 12:00:00,47.18,47.31,47.1,47.14,109339.0,41.2558,41.3694,41.1858,41.2208,109339.0
2019-12-16 12:30:00,47.14,47.2,46.98,47.06,32637.0,41.2208,41.2733,41.0809,41.1508,32637.0
2019-12-16 13:00:00,47.07,47.17,47.06,47.16,48467.0,41.1596,41.247,41.1508,41.2383,48467.0
2019-12-16 13:30:00,47.16,47.29,47.1,47.22,97584.0,41.2383,41.352,41.1858,41.2907,97584.0
2019-12-16 14:00:00,47.23,47.25,47.15,47.2,45615.0,41.2995,41.317,41.2295,41.2733,45615.0
2019-12-16 14:30:00,47.2,47.2,47.0,47.0,37410.0,41.2733,41.2733,41.0984,41.0984,37410.0
2019-12-16 15:00:00,46.99,47.07,46.91,46.98,153335.0,41.0896,41.1596,41.0197,41.0809,153335.0
2019-12-16 15:30:00,46.98,47.06,46.88,46.89,404497.0,41.0809,41.1508,40.9934,41.0022,404497.0
2019-12-17 09:30:00,46.88,47.23,46.72,47.16,161279.0,40.9934,41.2995,40.8535,41.2383,161279.0
2019-12-17 10:00:00,47.16,47.23,46.84,46.9,112363.0,41.2383,41.2995,40.9585,41.0109,112363.0
2019-12-17 10:30:00,46.89,47.07,46.83,46.9,117980.0,41.0022,41.1596,40.9497,41.0109,117980.0
2019-12-17 11:00:00,46.9,46.93,46.76,46.79,58564.0,41.0109,41.0372,40.8885,40.9147,58564.0
2019-12-17 11:30:00,46.79,46.81,46.56,46.7,126066.0,40.9147,40.9322,40.7136,40.836,126066.0
2019-12-17 12:00:00,46.7,46.73,46.63,46.68,102148.0,40.836,40.8623,40.7748,40.8185,102148.0
2019-12-17 12:30:00,46.68,46.92,46.67,46.89,97217.0,40.8185,41.0284,40.8098,41.0022,97217.0
2019-12-17 13:00:00,46.9,46.92,46.75,46.92,104802.0,41.0109,41.0284,40.8798,41.0284,104802.0
2019-12-17 13:30:00,46.91,47.0,46.82,46.99,103444.0,41.0197,41.0984,40.941,41.0896,103444.0
2019-12-17 14:00:00,46.98,47.05,46.9,46.98,86941.0,41.0809,41.1421,41.0109,41.0809,86941.0
2019-12-17 14:30:00,46.99,47.13,46.96,47.07,82949.0,41.0896,41.212,41.0634,41.1596,82949.0
2019-12-17 15:00:00,47.06,47.18,47.02,47.05,237206.0,41.1508,41.2558,41.1159,41.1421,237206.0
2019-12-17 15:30:00,47.05,47.06,46.85,46.91,276260.0,41.1421,41.1508,40.9672,41.0197,276260.0
2019-12-18 09:30:00,46.83,46.85,45.74,45.97,234506.0,40.9497,40.9672,39.9966,40.1977,234506.0
2019-12-18 10:00:00,45.97,46.15,45.92,45.92,105162.0,40.1977,40.3551,40.154,40.154,105162.0
2019-12-18 10:30:00,45.93,46.07,45.65,45.8,180215.0,40.1627,40.2851,39.9179,40.049,180215.0
2019-12-18 11:00:00,45.81,46.03,45.7,46.0,171216.0,40.0578,40.2502,39.9616,40.2239,171216.0
2019-12-18 11:30:00,46.0,46.04,45.7,45.75,87103.0,40.2239,40.2589,39.9616,40.0053,87103.0
2019-12-18 12:00:00,45.75,45.97,45.72,45.96,103059.0,40.0053,40.1977,39.9791,40.189,103059.0
2019-12-18 12:30:00,45.95,46.24,45.91,46.2,180971.0,40.1802,40.4338,40.1452,40.3988,180971.0
2019-12-18 13:00:00,46.2,46.33,46.01,46.22,185936.0,40.3988,40.5125,40.2327,40.4163,185936.0
2019-12-18 13:30:00,46.21,46.44,46.12,46.35,75219.0,40.4076,40.6087,40.3289,40.53,75219.0
2019-12-18 14:00:00,46.36,46.46,46.34,46.42,86869.0,40.5387,40.6262,40.5212,40.5912,86869.0
2019-12-18 14:30:00,46.42,46.53,46.37,46.45,115954.0,40.5912,40.6874,40.5475,40.6174,115954.0
2019-12-18 15:00:00,46.45,46.58,46.45,46.57,111279.0,40.6174,40.7311,40.6174,40.7224,111279.0
2019-12-18 15:30:00,46.58,46.7,46.49,46.53,380096.0,40.7311,40.836,40.6524,40.6874,380096.0
2019-12-19 09:30:00,46.29,46.54,46.1,46.53,140265.0,40.4775,40.6961,40.3114,40.6874,140265.0
2019-12-19 10:00:00,46.54,46.75,46.36,46.44,251619.0,40.6961,40.8798,40.5387,40.6087,251619.0
2019-12-19 10:30:00,46.43,46.47,46.28,46.3,86496.0,40.5999,40.6349,40.4688,40.4863,86496.0
2019-12-19 11:00:00,46.3,46.34,46.15,46.28,59915.0,40.4863,40.5212,40.3551,40.4688,59915.0
2019-12-19 11:30:00,46.26,46.28,46.05,46.28,53643.0,40.4513,40.4688,40.2677,40.4688,53643.0
2019-12-19 12:00:00,46.27,46.32,46.14,46.32,37651.0,40.46,40.5038,40.3464,40.5038,37651.0
2019-12-19 12:30:00,46.3,46.31,46.16,46.2,21221.0,40.4863,40.495,40.3638,40.3988,21221.0
2019-12-19 13:00:00,46.2,46.28,46.17,46.19,33884.0,40.3988,40.4688,40.3726,40.3901,33884.0
2019-12-19 13:30:00,46.18,46.29,46.16,46.26,28567.0,40.3813,40.4775,40.3638,40.4513,28567.0
2019-12-19 14:00:00,46.25,46.37,46.23,46.36,40095.0,40.4425,40.5475,40.4251,40.5387,40095.0
2019-12-19 14:30:00,46.38,46.63,46.37,46.6,70197.0,40.5562,40.7748,40.5475,40.7486,70197.0
2019-12-19 15:00:00,46.6,46.65,46.47,46.55,65763.0,40.7486,40.7923,40.6349,40.7049,65763.0
2019-12-19 15:30:00,46.55,46.56,46.37,46.39,222491.0,40.7049,40.7136,40.5475,40.565,222491.0
2019-12-20 09:30:00,46.66,46.85,46.43,46.63,756260.0,40.8011,40.9672,40.5999,40.7748,756260.0
2019-12-20 10:00:00,46.6,46.75,46.46,46.6,60140.0,40.7486,40.8798,40.6262,40.7486,60140.0
2019-12-20 10:30:00,46.61,47.18,46.61,47.13,130224.0,40.7573,41.2558,40.7573,41.212,130224.0
2019-12-20 11:00:00,47.13,47.33,47.06,47.33,201927.0,41.212,41.3869,41.1508,41.3869,201927.0
2019-12-20 11:30:00,47.31,47.38,47.22,47.33,66848.0,41.3694,41.4307,41.2907,41.3869,66848.0
2019-12-20 12:00:00,47.34,47.43,47.21,47.35,51716.0,41.3957,41.4744,41.282,41.4044,51716.0
2019-12-20 12:30:00,47.35,47.67,47.31,47.67,92370.0,41.4044,41.6842,41.3694,41.6842,92370.0
2019-12-20 13:00:00,47.68,47.73,47.59,47.68,84095.0,41.693,41.7367,41.6143,41.693,84095.0
2019-12-20 13:30:00,47.69,47.96,47.58,47.94,159008.0,41.7017,41.9378,41.6055,41.9203,159008.0
2019-12-20 14:00:00,47.94,47.99,47.75,47.92,356685.0,41.9203,41.9641,41.7542,41.9028,356685.0
2019-12-20 14:30:00,47.93,48.13,47.92,48.1,161891.0,41.9116,42.0865,41.9028,42.0602,161891.0
2019-12-20 15:00:00,48.09,48.33,48.05,48.19,183527.0,42.0515,42.2614,42.0165,42.1389,183527.0
2019-12-20 15:30:00,48.19,48.51,48.18,48.3,699730.0,42.1389,42.4188,42.1302,42.2351,699730.0
2019-12-23 09:30:00,48.14,48.32,47.64,47.75,95940.0,42.0952,42.2526,41.658,41.7542,95940.0
2019-12-23 10:00:00,47.76,47.83,47.44,47.47,136495.0,41.7629,41.8241,41.4831,41.5094,136495.0
2019-12-23 10:30:00,47.48,47.66,47.44,47.64,51809.0,41.5181,41.6755,41.4831,41.658,51809.0
2019-12-23 11:00:00,47.67,47.94,47.64,47.93,56753.0,41.6842,41.9203,41.658,41.9116,56753.0
2019-12-23 11:30:00,47.9,47.95,47.73,47.83,40350.0,41.8854,41.9291,41.7367,41.8241,40350.0
2019-12-23 12:00:00,47.83,47.83,47.69,47.76,62999.0,41.8241,41.8241,41.7017,41.7629,62999.0
2019-12-23 12:30:00,47.77,47.78,47.52,47.57,62929.0,41.7717,41.7804,41.5531,41.5968,62929.0
2019-12-23 13:00:00,47.57,47.78,47.57,47.77,45327.0,41.5968,41.7804,41.5968,41.7717,45327.0
2019-12-23 13:30:00,47.77,47.8,47.68,47.73,33187.0,41.7717,41.7979,41.693,41.7367,33187.0
2019-12-23 14:00:00,47.73,47.83,47.72,47.73,35977.0,41.7367,41.8241,41.728,41.7367,35977.0
2019-12-23 14:30:00,47.73,47.84,47.64,47.81,51189.0,41.7367,41.8329,41.658,41.8067,51189.0
2019-12-23 15:00:00,47.8,47.86,47.73,47.86,52037.0,41.7979,41.8504,41.7367,41.8504,52037.0
2019-12-23 15:30:00,47.85,47.87,47.7,47.77,207361.0,41.8416,41.8591,41.7105,41.7717,207361.0
2019-12-24 09:30:00,47.69,47.93,47.69,47.86,30679.0,41.7017,41.9116,41.7017,41.8504,30679.0
2019-12-24 10:00:00,47.86,48.06,47.78,47.93,25687.0,41.8504,42.0253,41.7804,41.9116,25687.0
2019-12-24 10:30:00,47.94,48.08,47.91,48.08,21143.0,41.9203,42.0428,41.8941,42.0428,21143.0
2019-12-24 11:00:00,48.09,48.15,48.06,48.15,18664.0,42.0515,42.104,42.0253,42.104,18664.0
2019-12-24 11:30:00,48.15,48.22,48.0,48.04,27804.0,42.104,42.1652,41.9728,42.0078,27804.0
2019-12-24 12:00:00,48.02,48.06,47.91,47.96,20796.0,41.9903,42.0253,41.8941,41.9378,20796.0
2019-12-24 12:30:00,47.97,48.03,47.91,47.94,30791.0,41.9466,41.999,41.8941,41.9203,30791.0
2019-12-26 09:30:00,47.94,48.26,47.94,48.14,31863.0,41.9203,42.2002,41.9203,42.0952,31863.0
2019-12-26 10:00:00,48.08,48.21,47.93,48.17,93649.0,42.0428,42.1564,41.9116,42.1215,93649.0
2019-12-26 10:30:00,48.18,48.38,48.14,48.19,27982.0,42.1302,42.3051,42.0952,42.1389,27982.0
2019-12-26 11:00:00,48.21,48.33,48.19,48.29,20941.0,42.1564,42.2614,42.1389,42.2264,20941.0
2019-12-26 11:30:00,48.29,48.31,48.22,48.26,22130.0,42.2264,42.2439,42.1652,42.2002,22130.0
2019-12-26 12:00:00,48.29,48.29,48.18,48.23,17496.0,42.2264,42.2264,42.1302,42.1739,17496.0
2019-12-26 12:30:00,48.21,48.28,48.14,48.15,18619.0,42.1564,42.2176,42.0952,42.104,18619.0
2019-12-26 13:00:00,48.15,48.21,48.11,48.2,48574.0,42.104,42.1564,42.069,42.1477,48574.0
2019-12-26 13:30:00,48.2,48.35,48.17,48.34,23362.0,42.1477,42.2789,42.1215,42.2701,23362.0
2019-12-26 14:00:00,48.34,48.51,48.33,48.44,39989.0,42.2701,42.4188,42.2614,42.3576,39989.0
2019-12-26 14:30:00,48.45,48.49,48.41,48.43,23739.0,42.3663,42.4013,42.3313,42.3488,23739.0
2019-12-26 15:00:00,48.43,48.48,48.39,48.47,26109.0,42.3488,42.3925,42.3138,42.3838,26109.0
2019-12-26 15:30:00,48.47,48.5,48.39,48.47,122686.0,42.3838,42.41,42.3138,42.3838,122686.0
2019-12-27 09:30:00,48.88,48.88,48.22,48.25,46047.0,42.7423,42.7423,42.1652,42.1914,46047.0
2019-12-27 10:00:00,48.22,48.26,48.06,48.16,39379.0,42.1652,42.2002,42.0253,42.1127,39379.0
2019-12-27 10:30:00,48.16,48.46,48.14,48.45,58520.0,42.1127,42.375,42.0952,42.3663,58520.0
2019-12-27 11:00:00,48.45,48.49,48.34,48.37,128883.0,42.3663,42.4013,42.2701,42.2963,128883.0
2019-12-27 11:30:00,48.32,48.32,48.15,48.26,45897.0,42.2526,42.2526,42.104,42.2002,45897.0
2019-12-27 12:00:00,48.25,48.27,48.11,48.18,34111.0,42.1914,42.2089,42.069,42.1302,34111.0
2019-12-27 12:30:00,48.18,48.21,48.07,48.09,35203.0,42.1302,42.1564,42.034,42.0515,35203.0
2019-12-27 13:00:00,48.09,48.11,47.92,47.98,30632.0,42.0515,42.069,41.9028,41.9553,30632.0
2019-12-27 13:30:00,47.97,47.98,47.8,47.87,37552.0,41.9466,41.9553,41.7979,41.8591,37552.0
2019-12-27 14:00:00,47.86,47.9,47.7,47.79,38802.0,41.8504,41.8854,41.7105,41.7892,38802.0
2019-12-27 14:30:00,47.79,47.84,47.76,47.8,33301.0,41.7892,41.8329,41.7629,41.7979,33301.0
2019-12-27 15:00:00,47.8,47.81,47.7,47.71,38062.0,41.7979,41.8067,41.7105,41.7192,38062.0
2019-12-27 15:30:00,47.71,47.8,47.54,47.55,237891.0,41.7192,41.7979,41.5706,41.5793,237891.0
2019-12-30 09:30:00,47.79,47.86,47.47,47.78,35365.0,41.7892,41.8504,41.5094,41.7804,35365.0
2019-12-30 10:00:00,47.79,47.81,47.34,47.41,55243.0,41.7892,41.8067,41.3957,41.4569,55243.0
2019-12-30 10:30:00,47.4,47.47,47.28,47.35,64390.0,41.4481,41.5094,41.3432,41.4044,64390.0
2019-12-30 11:00:00,47.38,47.63,47.37,47.59,38995.0,41.4307,41.6493,41.4219,41.6143,38995.0
2019-12-30 11:30:00,47.58,47.64,47.42,47.43,54613.0,41.6055,41.658,41.4656,41.4744,54613.0
2019-12-30 12:00:00,47.44,47.45,47.34,47.39,24077.0,41.4831,41.4919,41.3957,41.4394,24077.0
2019-12-30 12:30:00,47.39,47.52,47.37,47.4,24376.0,41.4394,41.5531,41.4219,41.4481,24376.0
2019-12-30 13:00:00,47.38,47.49,47.37,47.49,31402.0,41.4307,41.5268,41.4219,41.5268,31402.0
2019-12-30 13:30:00,47.49,47.57,47.44,47.51,45276.0,41.5268,41.5968,41.4831,41.5443,45276.0
2019-12-30 14:00:00,47.51,47.55,47.39,47.52,101516.0,41.5443,41.5793,41.4394,41.5531,101516.0
2019-12-30 14:30:00,47.52,47.55,47.49,47.53,20592.0,41.5531,41.5793,41.5268,41.5618,20592.0
2019-12-30 15:00:00,47.52,47.61,47.5,47.59,74014.0,41.5531,41.6318,41.5356,41.6143,74014.0
2019-12-30 15:30:00,47.58,47.6,47.3,47.37,106463.0,41.6055,41.623,41.3607,41.4219,106463.0
2019-12-31 09:30:00,47.2,47.51,47.16,47.43,113555.0,41.2733,41.5443,41.2383,41.4744,113555.0
2019-12-31 10:00:00,47.43,47.55,47.3,47.42,64170.0,41.4744,41.5793,41.3607,41.4656,64170.0
2019-12-31 10:30:00,47.41,47.45,47.22,47.23,31238.0,41.4569,41.4919,41.2907,41.2995,31238.0
2019-12-31 11:00:00,47.25,47.59,47.23,47.56,31538.0,41.317,41.6143,41.2995,41.588,31538.0
2019-12-31 11:30:00,47.57,47.59,47.42,47.48,18826.0,41.5968,41.6143,41.4656,41.5181,18826.0
2019-12-31 12:00:00,47.47,47.49,47.36,47.46,32510.0,41.5094,41.5268,41.4132,41.5006,32510.0
2019-12-31 12:30:00,47.46,47.59,47.45,47.5,20620.0,41.5006,41.6143,41.4919,41.5356,20620.0
2019-12-31 13:00:00,47.5,47.56,47.48,47.49,28384.0,41.5356,41.588,41.5181,41.5268,28384.0
2019-12-31 13:30:00,47.49,47.57,47.49,47.51,16194.0,41.5268,41.5968,41.5268,41.5443,16194.0
2019-12-31 14:00:00,47.5,47.64,47.47,47.6,21676.0,41.5356,41.658,41.5094,41.623,21676.0
2019-12-31 14:30:00,47.6,47.6,47.47,47.5,25099.0,41.623,41.623,41.5094,41.5356,25099.0
2019-12-31 15:00:00,47.49,47.6,47.44,47.59,32960.0,41.5268,41.623,41.4831,41.6143,32960.0
2019-12-31 15:30:00,47.59,47.8,47.59,47.74,161137.0,41.6143,41.7979,41.6143,41.7454,161137.0
2020-01-02 09:30:00,48.19,48.19,47.42,47.48,277259.0,42.1389,42.1389,41.4656,41.5181,277259.0
2020-01-02 10:00:00,47.47,47.47,46.61,46.7,199664.0,41.5094,41.5094,40.7573,40.836,199664.0
2020-01-02 10:30:00,46.72,46.92,46.56,46.85,140989.0,40.8535,41.0284,40.7136,40.9672,140989.0
2020-01-02 11:00:00,46.83,46.91,46.57,46.66,87316.0,40.9497,41.0197,40.7224,40.8011,87316.0
2020-01-02 11:30:00,46.66,46.66,46.45,46.54,60577.0,40.8011,40.8011,40.6174,40.6961,60577.0
2020-01-02 12:00:00,46.55,46.62,46.48,46.51,90028.0,40.7049,40.7661,40.6437,40.6699,90028.0
2020-01-02 12:30:00,46.51,46.59,46.36,46.39,68166.0,40.6699,40.7398,40.5387,40.565,68166.0
2020-01-02 13:00:00,46.39,46.41,46.28,46.35,65316.0,40.565,40.5825,40.4688,40.53,65316.0
2020-01-02 13:30:00,46.33,46.33,46.14,46.16,82477.0,40.5125,40.5125,40.3464,40.3638,82477.0
2020-01-02 14:00:00,46.17,46.23,46.07,46.13,91861.0,40.3726,40.4251,40.2851,40.3376,91861.0
2020-01-02 14:30:00,46.12,46.39,46.03,46.24,135988.0,40.3289,40.565,40.2502,40.4338,135988.0
2020-01-02 15:00:00,46.23,46.38,46.22,46.38,98430.0,40.4251,40.5562,40.4163,40.5562,98430.0
2020-01-02 15:30:00,46.38,46.53,46.36,46.4,307367.0,40.5562,40.6874,40.5387,40.5737,307367.0
2020-01-03 09:30:00,46.37,47.21,46.26,46.88,227303.0,40.5475,41.282,40.4513,40.9934,227303.0
2020-01-03 10:00:00,46.84,47.03,46.55,46.58,101655.0,40.9585,41.1246,40.7049,40.7311,101655.0
2020-01-03 10:30:00,46.56,46.63,46.23,46.28,123062.0,40.7136,40.7748,40.4251,40.4688,123062.0
2020-01-03 11:00:00,46.29,46.35,46.1,46.29,61604.0,40.4775,40.53,40.3114,40.4775,61604.0
2020-01-03 11:30:00,46.28,46.36,46.1,46.11,44635.0,40.4688,40.5387,40.3114,40.3201,44635.0
2020-01-03 12:00:00,46.11,46.17,46.0,46.06,45769.0,40.3201,40.3726,40.2239,40.2764,45769.0
2020-01-03 12:30:00,46.06,46.18,45.97,46.18,62230.0,40.2764,40.3813,40.1977,40.3813,62230.0
2020-01-03 13:00:00,46.2,46.31,46.2,46.28,99112.0,40.3988,40.495,40.3988,40.4688,99112.0
2020-01-03 13:30:00,46.27,46.33,46.08,46.29,215444.0,40.46,40.5125,40.2939,40.4775,215444.0
2020-01-03 14:00:00,46.27,46.39,46.25,46.28,96204.0,40.46,40.565,40.4425,40.4688,96204.0
2020-01-03 14:30:00,46.26,46.27,46.07,46.12,41990.0,40.4513,40.46,40.2851,40.3289,41990.0
2020-01-03 15:00:00,46.11,46.29,46.09,46.29,64395.0,40.3201,40.4775,40.3026,40.4775,64395.0
2020-01-03 15:30:00,46.29,46.29,46.02,46.07,227658.0,40.4775,40.4775,40.2414,40.2851,227658.0
2020-01-06 09:30:00,45.75,46.09,45.02,45.7,212275.0,40.0053,40.3026,39.367,39.9616,212275.0
2020-01-06 10:00:00,45.68,45.9,45.58,45.89,119813.0,39.9441,40.1365,39.8567,40.1277,119813.0
2020-01-06 10:30:00,45.9,46.06,45.72,46.05,80019.0,40.1365,40.2764,39.9791,40.2677,80019.0
2020-01-06 11:00:00,46.04,46.07,45.88,45.9,120092.0,40.2589,40.2851,40.119,40.1365,120092.0
2020-01-06 11:30:00,45.9,45.96,45.71,45.84,127138.0,40.1365,40.189,39.9703,40.084,127138.0
2020-01-06 12:00:00,45.84,46.13,45.84,46.06,173507.0,40.084,40.3376,40.084,40.2764,173507.0
2020-01-06 12:30:00,46.07,46.1,45.9,45.92,49906.0,40.2851,40.3114,40.1365,40.154,49906.0
2020-01-06 13:00:00,45.92,46.19,45.82,46.16,119419.0,40.154,40.3901,40.0665,40.3638,119419.0
2020-01-06 13:30:00,46.16,46.21,46.07,46.16,43527.0,40.3638,40.4076,40.2851,40.3638,43527.0
2020-01-06 14:00:00,46.16,46.22,46.14,46.16,80931.0,40.3638,40.4163,40.3464,40.3638,80931.0
2020-01-06 14:30:00,46.16,46.2,46.09,46.12,76092.0,40.3638,40.3988,40.3026,40.3289,76092.0
2020-01-06 15:00:00,46.12,46.14,46.03,46.09,59398.0,40.3289,40.3464,40.2502,40.3026,59398.0
2020-01-06 15:30:00,46.1,46.11,45.97,45.98,226442.0,40.3114,40.3201,40.1977,40.2064,226442.0
2020-01-07 09:30:00,45.73,46.03,45.63,45.76,46421.0,39.9878,40.2502,39.9004,40.0141,46421.0
2020-01-07 10:00:00,45.8,46.31,45.8,46.29,27657.0,40.049,40.495,40.049,40.4775,27657.0
2020-01-07 10:30:00,46.31,46.42,46.22,46.35,58712.0,40.495,40.5912,40.4163,40.53,58712.0
2020-01-07 11:00:00,46.35,46.41,46.21,46.38,44125.0,40.53,40.5825,40.4076,40.5562,44125.0
2020-01-07 11:30:00,46.39,46.39,46.11,46.16,19339.0,40.565,40.565,40.3201,40.3638,19339.0
2020-01-07 12:00:00,46.15,46.32,46.13,46.22,63848.0,40.3551,40.5038,40.3376,40.4163,63848.0
2020-01-07 12:30:00,46.21,46.21,46.03,46.09,16403.0,40.4076,40.4076,40.2502,40.3026,16403.0
2020-01-07 13:00:00,46.09,46.31,46.08,46.31,16509.0,40.3026,40.495,40.2939,40.495,16509.0
2020-01-07 13:30:00,46.32,46.34,46.23,46.26,22471.0,40.5038,40.5212,40.4251,40.4513,22471.0
2020-01-07 14:00:00,46.29,46.29,46.17,46.2,29863.0,40.4775,40.4775,40.3726,40.3988,29863.0
2020-01-07 14:30:00,46.2,46.31,46.17,46.27,63294.0,40.3988,40.495,40.3726,40.46,63294.0
2020-01-07 15:00:00,46.27,46.28,45.94,45.95,89872.0,40.46,40.4688,40.1715,40.1802,89872.0
2020-01-07 15:30:00,45.95,45.98,45.56,45.59,456794.0,40.1802,40.2064,39.8392,39.8654,456794.0
2020-01-08 09:30:00,45.37,45.57,45.02,45.13,171571.0,39.673,39.8479,39.367,39.4632,171571.0
2020-01-08 10:00:00,45.12,45.49,45.12,45.22,127721.0,39.4544,39.778,39.4544,39.5419,127721.0
2020-01-08 10:30:00,45.23,45.24,45.03,45.09,79813.0,39.5506,39.5594,39.3757,39.4282,79813.0
2020-01-08 11:00:00,45.09,45.39,45.09,45.38,97610.0,39.4282,39.6905,39.4282,39.6818,97610.0
2020-01-08 11:30:00,45.37,45.93,45.25,45.82,61304.0,39.673,40.1627,39.5681,40.0665,61304.0
2020-01-08 12:00:00,45.81,45.84,45.64,45.66,66542.0,40.0578,40.084,39.9091,39.9266,66542.0
2020-01-08 12:30:00,45.66,45.74,45.63,45.7,35399.0,39.9266,39.9966,39.9004,39.9616,35399.0
2020-01-08 13:00:00,45.69,45.76,45.62,45.69,113142.0,39.9529,40.0141,39.8916,39.9529,113142.0
2020-01-08 13:30:00,45.69,45.73,45.59,45.67,68262.0,39.9529,39.9878,39.8654,39.9354,68262.0
2020-01-08 14:00:00,45.69,45.81,45.68,45.75,49447.0,39.9529,40.0578,39.9441,40.0053,49447.0
2020-01-08 14:30:00,45.76,45.89,45.74,45.82,49265.0,40.0141,40.1277,39.9966,40.0665,49265.0
2020-01-08 15:00:00,45.84,45.84,45.71,45.72,82432.0,40.084,40.084,39.9703,39.9791,82432.0
2020-01-08 15:30:00,45.72,45.91,45.65,45.79,373440.0,39.9791,40.1452,39.9179,40.0403,373440.0
2020-01-09 09:30:00,45.94,45.97,45.55,45.57,93323.0,40.1715,40.1977,39.8304,39.8479,93323.0
2020-01-09 10:00:00,45.54,45.55,45.2,45.25,51179.0,39.8217,39.8304,39.5244,39.5681,51179.0
2020-01-09 10:30:00,45.26,45.46,45.19,45.44,135629.0,39.5769,39.7517,39.5156,39.7343,135629.0
2020-01-09 11:00:00,45.45,45.45,45.14,45.15,52190.0,39.743,39.743,39.4719,39.4807,52190.0
2020-01-09 11:30:00,45.14,45.21,44.96,45.03,70815.0,39.4719,39.5331,39.3145,39.3757,70815.0
2020-01-09 12:00:00,45.03,45.09,44.92,44.93,66570.0,39.3757,39.4282,39.2795,39.2883,66570.0
2020-01-09 12:30:00,44.93,45.01,44.79,44.91,116174.0,39.2883,39.3582,39.1659,39.2708,116174.0
2020-01-09 13:00:00,44.92,45.03,44.85,45.0,100517.0,39.2795,39.3757,39.2183,39.3495,100517.0
2020-01-09 13:30:00,45.0,45.14,44.95,45.04,167866.0,39.3495,39.4719,39.3058,39.3845,167866.0
2020-01-09 14:00:00,45.05,45.43,45.05,45.36,34653.0,39.3932,39.7255,39.3932,39.6643,34653.0
2020-01-09 14:30:00,45.37,45.54,45.37,45.5,63378.0,39.673,39.8217,39.673,39.7867,63378.0
2020-01-09 15:00:00,45.49,45.63,45.44,45.61,93066.0,39.778,39.9004,39.7343,39.8829,93066.0
2020-01-09 15:30:00,45.62,45.66,45.52,45.57,249991.0,39.8916,39.9266,39.8042,39.8479,249991.0
2020-01-10 09:30:00,45.5,45.71,45.08,45.2,134059.0,39.7867,39.9703,39.4195,39.5244,134059.0
2020-01-10 10:00:00,45.17,45.58,45.17,45.54,59372.0,39.4982,39.8567,39.4982,39.8217,59372.0
2020-01-10 10:30:00,45.52,45.77,45.5,45.6,76208.0,39.8042,40.0228,39.7867,39.8742,76208.0
2020-01-10 11:00:00,45.6,45.6,45.21,45.21,58876.0,39.8742,39.8742,39.5331,39.5331,58876.0
2020-01-10 11:30:00,45.21,45.29,45.1,45.22,39021.0,39.5331,39.6031,39.4369,39.5419,39021.0
2020-01-10 12:00:00,45.2,45.2,44.95,44.98,73250.0,39.5244,39.5244,39.3058,39.332,73250.0
2020-01-10 12:30:00,44.98,45.02,44.85,44.9,54761.0,39.332,39.367,39.2183,39.2621,54761.0
2020-01-10 13:00:00,44.9,45.01,44.89,44.96,21142.0,39.2621,39.3582,39.2533,39.3145,21142.0
2020-01-10 13:30:00,44.97,45.08,44.93,45.04,43617.0,39.3233,39.4195,39.2883,39.3845,43617.0
2020-01-10 14:00:00,45.0,45.03,44.9,44.92,49876.0,39.3495,39.3757,39.2621,39.2795,49876.0
2020-01-10 14:30:00,44.92,44.96,44.82,44.84,39085.0,39.2795,39.3145,39.1921,39.2096,39085.0
2020-01-10 15:00:00,44.84,44.86,44.78,44.82,78726.0,39.2096,39.2271,39.1571,39.1921,78726.0
2020-01-10 15:30:00,44.83,44.87,44.64,44.77,236216.0,39.2008,39.2358,39.0347,39.1484,236216.0
2020-01-13 09:30:00,44.91,45.02,44.5,44.93,190771.0,39.2708,39.367,38.9123,39.2883,190771.0
2020-01-13 10:00:00,44.92,45.02,44.83,44.86,89130.0,39.2795,39.367,39.2008,39.2271,89130.0
2020-01-13 10:30:00,44.87,44.88,44.71,44.8,212757.0,39.2358,39.2446,39.0959,39.1746,212757.0
2020-01-13 11:00:00,44.8,45.11,44.73,45.07,165140.0,39.1746,39.4457,39.1134,39.4107,165140.0
2020-01-13 11:30:00,45.08,45.19,45.01,45.19,41032.0,39.4195,39.5156,39.3582,39.5156,41032.0
2020-01-13 12:00:00,45.19,45.34,45.16,45.22,41641.0,39.5156,39.6468,39.4894,39.5419,41641.0
2020-01-13 12:30:00,45.22,45.32,45.16,45.18,38354.0,39.5419,39.6293,39.4894,39.5069,38354.0
2020-01-13 13:00:00,45.16,45.24,45.11,45.17,31619.0,39.4894,39.5594,39.4457,39.4982,31619.0
2020-01-13 13:30:00,45.17,45.22,45.1,45.17,32838.0,39.4982,39.5419,39.4369,39.4982,32838.0
2020-01-13 14:00:00,45.16,45.33,45.15,45.28,36136.0,39.4894,39.6381,39.4807,39.5943,36136.0
2020-01-13 14:30:00,45.28,45.33,45.25,45.31,41521.0,39.5943,39.6381,39.5681,39.6206,41521.0
2020-01-13 15:00:00,45.3,45.34,45.24,45.25,63056.0,39.6118,39.6468,39.5594,39.5681,63056.0
2020-01-13 15:30:00,45.25,45.44,45.24,45.34,163842.0,39.5681,39.7343,39.5594,39.6468,163842.0
2020-01-14 09:30:00,45.22,45.87,45.22,45.53,135485.0,39.5419,40.1103,39.5419,39.8129,135485.0
2020-01-14 10:00:00,45.53,45.57,45.24,45.3,46985.0,39.8129,39.8479,39.5594,39.6118,46985.0
2020-01-14 10:30:00,45.32,45.75,45.3,45.72,59640.0,39.6293,40.0053,39.6118,39.9791,59640.0
2020-01-14 11:00:00,45.73,45.88,45.66,45.82,31239.0,39.9878,40.119,39.9266,40.0665,31239.0
2020-01-14 11:30:00,45.82,46.0,45.82,45.84,32576.0,40.0665,40.2239,40.0665,40.084,32576.0
2020-01-14 12:00:00,45.84,45.85,45.74,45.77,38135.0,40.084,40.0928,39.9966,40.0228,38135.0
2020-01-14 12:30:00,45.76,45.77,45.69,45.74,25809.0,40.0141,40.0228,39.9529,39.9966,25809.0
2020-01-14 13:00:00,45.74,45.83,45.74,45.81,30003.0,39.9966,40.0753,39.9966,40.0578,30003.0
2020-01-14 13:30:00,45.81,45.83,45.54,45.62,41119.0,40.0578,40.0753,39.8217,39.8916,41119.0
2020-01-14 14:00:00,45.63,45.63,45.36,45.47,53636.0,39.9004,39.9004,39.6643,39.7605,53636.0
2020-01-14 14:30:00,45.47,45.62,45.45,45.49,51308.0,39.7605,39.8916,39.743,39.778,51308.0
2020-01-14 15:00:00,45.49,45.57,45.44,45.48,51044.0,39.778,39.8479,39.7343,39.7692,51044.0
2020-01-14 15:30:00,45.46,45.49,45.3,45.4,191424.0,39.7517,39.778,39.6118,39.6993,191424.0
2020-01-15 09:30:00,45.32,45.89,45.3,45.7,164069.0,39.6293,40.1277,39.6118,39.9616,164069.0
2020-01-15 10:00:00,45.71,45.72,45.42,45.45,43897.0,39.9703,39.9791,39.7168,39.743,43897.0
2020-01-15 10:30:00,45.47,45.56,45.32,45.46,52464.0,39.7605,39.8392,39.6293,39.7517,52464.0
2020-01-15 11:00:00,45.45,45.99,45.41,45.96,57239.0,39.743,40.2152,39.708,40.189,57239.0
2020-01-15 11:30:00,45.96,46.07,45.82,45.84,34487.0,40.189,40.2851,40.0665,40.084,34487.0
2020-01-15 12:00:00,45.84,45.92,45.77,45.78,21006.0,40.084,40.154,40.0228,40.0316,21006.0
2020-01-15 12:30:00,45.77,45.77,45.58,45.58,22688.0,40.0228,40.0228,39.8567,39.8567,22688.0
2020-01-15 13:00:00,45.6,45.81,45.58,45.71,100476.0,39.8742,40.0578,39.8567,39.9703,100476.0
2020-01-15 13:30:00,45.71,45.82,45.66,45.73,31844.0,39.9703,40.0665,39.9266,39.9878,31844.0
2020-01-15 14:00:00,45.73,45.85,45.72,45.78,29270.0,39.9878,40.0928,39.9791,40.0316,29270.0
2020-01-15 14:30:00,45.78,45.78,45.62,45.63,31813.0,40.0316,40.0316,39.8916,39.9004,31813.0
2020-01-15 15:00:00,45.63,45.63,45.46,45.48,47908.0,39.9004,39.9004,39.7517,39.7692,47908.0
2020-01-15 15:30:00,45.47,45.71,45.41,45.65,164613.0,39.7605,39.9703,39.708,39.9179,164613.0
2020-01-16 09:30:00,45.48,45.86,45.3,45.31,102099.0,39.7692,40.1015,39.6118,39.6206,102099.0
2020-01-16 10:00:00,45.3,45.39,45.09,45.12,99516.0,39.6118,39.6905,39.4282,39.4544,99516.0
2020-01-16 10:30:00,45.12,45.42,45.1,45.29,76458.0,39.4544,39.7168,39.4369,39.6031,76458.0
2020-01-16 11:00:00,45.32,45.33,45.13,45.27,37989.0,39.6293,39.6381,39.4632,39.5856,37989.0
2020-01-16 11:30:00,45.26,45.28,45.17,45.27,76861.0,39.5769,39.5943,39.4982,39.5856,76861.0
2020-01-16 12:00:00,45.29,45.51,45.29,45.5,48215.0,39.6031,39.7955,39.6031,39.7867,48215.0
2020-01-16 12:30:00,45.5,45.74,45.5,45.72,44366.0,39.7867,39.9966,39.7867,39.9791,44366.0
2020-01-16 13:00:00,45.72,45.77,45.64,45.71,49427.0,39.9791,40.0228,39.9091,39.9703,49427.0
2020-01-16 13:30:00,45.71,45.8,45.68,45.68,22646.0,39.9703,40.049,39.9441,39.9441,22646.0
2020-01-16 14:00:00,45.66,45.81,45.65,45.74,36037.0,39.9266,40.0578,39.9179,39.9966,36037.0
2020-01-16 14:30:00,45.74,45.9,45.67,45.87,89656.0,39.9966,40.1365,39.9354,40.1103,89656.0
2020-01-16 15:00:00,45.87,45.88,45.75,45.88,79894.0,40.1103,40.119,40.0053,40.119,79894.0
2020-01-16 15:30:00,45.87,45.94,45.75,45.9,155045.0,40.1103,40.1715,40.0053,40.1365,155045.0
2020-01-17 09:30:00,45.96,46.0,45.65,45.71,270682.0,40.189,40.2239,39.9179,39.9703,270682.0
2020-01-17 10:00:00,45.71,45.83,45.47,45.8,168660.0,39.9703,40.0753,39.7605,40.049,168660.0
2020-01-17 10:30:00,45.78,45.93,45.71,45.89,132660.0,40.0316,40.1627,39.9703,40.1277,132660.0
2020-01-17 11:00:00,45.88,45.91,45.64,45.83,148449.0,40.119,40.1452,39.9091,40.0753,148449.0
2020-01-17 11:30:00,45.82,45.93,45.71,45.75,100959.0,40.0665,40.1627,39.9703,40.0053,100959.0
2020-01-17 12:00:00,45.74,46.0,45.73,45.89,603473.0,39.9966,40.2239,39.9878,40.1277,603473.0
2020-01-17 12:30:00,45.9,46.33,45.7,46.29,172776.0,40.1365,40.5125,39.9616,40.4775,172776.0
2020-01-17 13:00:00,46.29,46.31,46.07,46.1,106291.0,40.4775,40.495,40.2851,40.3114,106291.0
2020-01-17 13:30:00,46.11,46.13,46.05,46.1,35830.0,40.3201,40.3376,40.2677,40.3114,35830.0
2020-01-17 14:00:00,46.09,46.27,46.07,46.22,55820.0,40.3026,40.46,40.2851,40.4163,55820.0
2020-01-17 14:30:00,46.23,46.23,46.12,46.17,44939.0,40.4251,40.4251,40.3289,40.3726,44939.0
2020-01-17 15:00:00,46.17,46.18,46.0,46.11,69998.0,40.3726,40.3813,40.2239,40.3201,69998.0
2020-01-17 15:30:00,46.11,46.16,46.02,46.15,291091.0,40.3201,40.3638,40.2414,40.3551,291091.0
2020-01-21 09:30:00,45.86,45.86,45.16,45.26,225504.0,40.1015,40.1015,39.4894,39.5769,225504.0
2020-01-21 10:00:00,45.25,45.49,45.02,45.1,251028.0,39.5681,39.778,39.367,39.4369,251028.0
2020-01-21 10:30:00,45.1,45.14,44.76,44.81,155333.0,39.4369,39.4719,39.1396,39.1834,155333.0
2020-01-21 11:00:00,44.82,44.85,44.45,44.53,142962.0,39.1921,39.2183,38.8686,38.9385,142962.0
2020-01-21 11:30:00,44.54,45.04,44.51,45.0,84808.0,38.9473,39.3845,38.921,39.3495,84808.0
2020-01-21 12:00:00,45.01,45.21,44.95,45.08,107321.0,39.3582,39.5331,39.3058,39.4195,107321.0
2020-01-21 12:30:00,45.08,45.13,44.99,45.02,25359.0,39.4195,39.4632,39.3408,39.367,25359.0
2020-01-21 13:00:00,45.01,45.18,44.96,44.98,32941.0,39.3582,39.5069,39.3145,39.332,32941.0
2020-01-21 13:30:00,44.99,45.0,44.8,44.83,55978.0,39.3408,39.3495,39.1746,39.2008,55978.0
2020-01-21 14:00:00,44.82,44.89,44.66,44.7,41099.0,39.1921,39.2533,39.0522,39.0872,41099.0
2020-01-21 14:30:00,44.68,44.72,44.56,44.65,39054.0,39.0697,39.1047,38.9647,39.0434,39054.0
2020-01-21 15:00:00,44.64,44.71,44.56,44.57,78264.0,39.0347,39.0959,38.9647,38.9735,78264.0
2020-01-21 15:30:00,44.57,44.59,44.21,44.24,405670.0,38.9735,38.991,38.6587,38.6849,405670.0
2020-01-22 09:30:00,44.01,44.32,43.3,43.3,293004.0,38.4838,38.7549,37.863,37.863,293004.0
2020-01-22 10:00:00,43.3,43.35,42.94,42.99,175365.0,37.863,37.9067,37.5482,37.5919,175365.0
2020-01-22 10:30:00,42.99,43.01,42.54,42.57,220021.0,37.5919,37.6094,37.1984,37.2246,220021.0
2020-01-22 11:00:00,42.57,42.72,42.44,42.44,501882.0,37.2246,37.3558,37.111,37.111,501882.0
2020-01-22 11:30:00,42.43,42.56,42.04,42.09,416815.0,37.1022,37.2159,36.7612,36.8049,416815.0
2020-01-22 12:00:00,42.09,42.34,41.92,42.18,413152.0,36.8049,37.0235,36.6562,36.8836,413152.0
2020-01-22 12:30:00,42.18,42.52,42.18,42.34,129725.0,36.8836,37.1809,36.8836,37.0235,129725.0
2020-01-22 13:00:00,42.35,42.4,42.13,42.39,374083.0,37.0323,37.076,36.8399,37.0672,374083.0
2020-01-22 13:30:00,42.38,42.5,42.29,42.42,143500.0,37.0585,37.1634,36.9798,37.0935,143500.0
2020-01-22 14:00:00,42.43,42.65,42.41,42.65,230826.0,37.1022,37.2946,37.0847,37.2946,230826.0
2020-01-22 14:30:00,42.66,42.75,42.41,42.44,144105.0,37.3033,37.382,37.0847,37.111,144105.0
2020-01-22 15:00:00,42.44,42.66,42.43,42.6,295457.0,37.111,37.3033,37.1022,37.2509,295457.0
2020-01-22 15:30:00,42.61,42.87,42.56,42.71,629615.0,37.2596,37.487,37.2159,37.347,629615.0
2020-01-23 09:30:00,42.03,42.16,41.29,41.87,188832.0,36.7524,36.8661,36.1054,36.6125,188832.0
2020-01-23 10:00:00,41.86,42.1,41.82,41.98,141338.0,36.6038,36.8136,36.5688,36.7087,141338.0
2020-01-23 10:30:00,41.99,42.09,41.83,41.95,102727.0,36.7175,36.8049,36.5775,36.6825,102727.0
2020-01-23 11:00:00,41.95,41.99,41.81,41.97,110404.0,36.6825,36.7175,36.5601,36.7,110404.0
2020-01-23 11:30:00,41.97,42.05,41.88,41.92,56716.0,36.7,36.7699,36.6213,36.6562,56716.0
2020-01-23 12:00:00,41.91,41.92,41.78,41.87,63186.0,36.6475,36.6562,36.5338,36.6125,63186.0
2020-01-23 12:30:00,41.86,41.88,41.71,41.73,38938.0,36.6038,36.6213,36.4726,36.4901,38938.0
2020-01-23 13:00:00,41.73,41.98,41.72,41.97,173615.0,36.4901,36.7087,36.4814,36.7,173615.0
2020-01-23 13:30:00,41.97,42.55,41.96,42.53,193529.0,36.7,37.2071,36.6912,37.1896,193529.0
2020-01-23 14:00:00,42.52,42.68,42.41,42.5,93655.0,37.1809,37.3208,37.0847,37.1634,93655.0
2020-01-23 14:30:00,42.5,42.57,42.39,42.42,154044.0,37.1634,37.2246,37.0672,37.0935,154044.0
2020-01-23 15:00:00,42.42,42.48,42.34,42.46,210953.0,37.0935,37.1459,37.0235,37.1284,210953.0
2020-01-23 15:30:00,42.46,42.54,42.4,42.49,315589.0,37.1284,37.1984,37.076,37.1547,315589.0
2020-01-24 09:30:00,42.48,42.49,41.83,41.9,80152.0,37.1459,37.1547,36.5775,36.6388,80152.0
2020-01-24 10:00:00,41.91,42.03,41.52,41.78,154133.0,36.6475,36.7524,36.3065,36.5338,154133.0
2020-01-24 10:30:00,41.77,41.77,41.46,41.59,109185.0,36.5251,36.5251,36.254,36.3677,109185.0
2020-01-24 11:00:00,41.61,41.9,41.47,41.5,170066.0,36.3852,36.6388,36.2628,36.289,170066.0
2020-01-24 11:30:00,41.5,41.6,41.29,41.33,193044.0,36.289,36.3764,36.1054,36.1403,193044.0
2020-01-24 12:00:00,41.32,41.45,41.25,41.45,92491.0,36.1316,36.2453,36.0704,36.2453,92491.0
2020-01-24 12:30:00,41.45,41.52,41.36,41.42,175687.0,36.2453,36.3065,36.1666,36.219,175687.0
2020-01-24 13:00:00,41.41,41.41,41.3,41.3,41735.0,36.2103,36.2103,36.1141,36.1141,41735.0
2020-01-24 13:30:00,41.32,41.35,41.24,41.34,80949.0,36.1316,36.1578,36.0616,36.1491,80949.0
2020-01-24 14:00:00,41.32,41.32,41.11,41.12,48266.0,36.1316,36.1316,35.948,35.9567,48266.0
2020-01-24 14:30:00,41.12,41.22,41.03,41.21,84102.0,35.9567,36.0441,35.878,36.0354,84102.0
2020-01-24 15:00:00,41.22,41.3,41.13,41.14,207074.0,36.0441,36.1141,35.9654,35.9742,207074.0
2020-01-24 15:30:00,41.13,41.14,40.91,40.92,434644.0,35.9654,35.9742,35.7731,35.7818,434644.0
2020-01-27 09:30:00,39.92,40.25,39.62,40.13,224516.0,34.9074,35.1959,34.645,35.091,224516.0
2020-01-27 10:00:00,40.12,40.16,39.84,40.05,162939.0,35.0823,35.1172,34.8374,35.0211,162939.0
2020-01-27 10:30:00,40.06,40.1,39.75,39.79,91290.0,35.0298,35.0648,34.7587,34.7937,91290.0
2020-01-27 11:00:00,39.79,39.89,39.71,39.86,73066.0,34.7937,34.8811,34.7237,34.8549,73066.0
2020-01-27 11:30:00,39.85,39.87,39.67,39.68,71594.0,34.8462,34.8637,34.6888,34.6975,71594.0
2020-01-27 12:00:00,39.68,39.77,39.66,39.71,110213.0,34.6975,34.7762,34.68,34.7237,110213.0
2020-01-27 12:30:00,39.71,39.87,39.66,39.75,90129.0,34.7237,34.8637,34.68,34.7587,90129.0
2020-01-27 13:00:00,39.75,39.8,39.62,39.75,102727.0,34.7587,34.8024,34.645,34.7587,102727.0
2020-01-27 13:30:00,39.74,39.75,39.61,39.63,75378.0,34.75,34.7587,34.6363,34.6538,75378.0
2020-01-27 14:00:00,39.64,39.64,39.46,39.56,142347.0,34.6625,34.6625,34.5051,34.5926,142347.0
2020-01-27 14:30:00,39.55,39.57,39.37,39.41,114211.0,34.5838,34.6013,34.4264,34.4614,114211.0
2020-01-27 15:00:00,39.41,39.56,39.33,39.55,141208.0,34.4614,34.5926,34.3915,34.5838,141208.0
2020-01-27 15:30:00,39.55,39.57,39.39,39.42,464583.0,34.5838,34.6013,34.4439,34.4702,464583.0
2020-01-28 09:30:00,39.74,39.82,39.25,39.66,324865.0,34.75,34.8199,34.3215,34.68,324865.0
2020-01-28 10:00:00,39.67,40.04,39.67,39.97,236769.0,34.6888,35.0123,34.6888,34.9511,236769.0
2020-01-28 10:30:00,39.96,40.06,39.87,39.93,79573.0,34.9424,35.0298,34.8637,34.9161,79573.0
2020-01-28 11:00:00,39.93,39.96,39.71,39.82,79836.0,34.9161,34.9424,34.7237,34.8199,79836.0
2020-01-28 11:30:00,39.82,39.98,39.78,39.98,72850.0,34.8199,34.9598,34.785,34.9598,72850.0
2020-01-28 12:00:00,39.97,40.05,39.95,40.01,72799.0,34.9511,35.0211,34.9336,34.9861,72799.0
2020-01-28 12:30:00,40.0,40.03,39.94,39.97,50212.0,34.9773,35.0036,34.9249,34.9511,50212.0
2020-01-28 13:00:00,39.97,39.99,39.86,39.97,56474.0,34.9511,34.9686,34.8549,34.9511,56474.0
2020-01-28 13:30:00,39.98,40.02,39.93,39.99,68645.0,34.9598,34.9948,34.9161,34.9686,68645.0
2020-01-28 14:00:00,39.99,40.13,39.98,40.11,99760.0,34.9686,35.091,34.9598,35.0735,99760.0
2020-01-28 14:30:00,40.11,40.16,40.02,40.04,151317.0,35.0735,35.1172,34.9948,35.0123,151317.0
2020-01-28 15:00:00,40.03,40.09,39.98,40.07,117920.0,35.0036,35.056,34.9598,35.0385,117920.0
2020-01-28 15:30:00,40.09,40.12,39.93,39.95,342697.0,35.056,35.0823,34.9161,34.9336,342697.0
2020-01-29 09:30:00,40.16,40.56,40.08,40.49,178718.0,35.1172,35.467,35.0473,35.4058,178718.0
2020-01-29 10:00:00,40.48,40.49,40.29,40.41,182468.0,35.3971,35.4058,35.2309,35.3359,182468.0
2020-01-29 10:30:00,40.4,40.84,40.36,40.76,249317.0,35.3271,35.7119,35.2921,35.6419,249317.0
2020-01-29 11:00:00,40.76,40.79,40.59,40.63,80686.0,35.6419,35.6681,35.4932,35.5282,80686.0
2020-01-29 11:30:00,40.61,40.65,40.43,40.5,121989.0,35.5107,35.5457,35.3533,35.4145,121989.0
2020-01-29 12:00:00,40.51,40.6,40.44,40.52,73762.0,35.4233,35.502,35.3621,35.432,73762.0
2020-01-29 12:30:00,40.52,40.58,40.45,40.46,49198.0,35.432,35.4845,35.3708,35.3796,49198.0
2020-01-29 13:00:00,40.45,40.52,40.43,40.49,34912.0,35.3708,35.432,35.3533,35.4058,34912.0
2020-01-29 13:30:00,40.48,40.55,40.44,40.51,55305.0,35.3971,35.4583,35.3621,35.4233,55305.0
2020-01-29 14:00:00,40.55,40.6,40.46,40.47,67331.0,35.4583,35.502,35.3796,35.3883,67331.0
2020-01-29 14:30:00,40.47,40.54,40.45,40.49,51648.0,35.3883,35.4495,35.3708,35.4058,51648.0
2020-01-29 15:00:00,40.5,40.5,40.25,40.37,127570.0,35.4145,35.4145,35.1959,35.3009,127570.0
2020-01-29 15:30:00,40.36,40.48,40.24,40.27,201946.0,35.2921,35.3971,35.1872,35.2134,201946.0
2020-01-30 09:30:00,40.04,40.24,39.9,40.1,132582.0,35.0123,35.1872,34.8899,35.0648,132582.0
2020-01-30 10:00:00,40.12,40.27,40.08,40.18,45978.0,35.0823,35.2134,35.0473,35.1347,45978.0
2020-01-30 10:30:00,40.15,40.15,39.9,40.0,53248.0,35.1085,35.1085,34.8899,34.9773,53248.0
2020-01-30 11:00:00,40.0,40.17,39.96,40.14,81509.0,34.9773,35.126,34.9424,35.0998,81509.0
2020-01-30 11:30:00,40.14,40.24,40.07,40.14,43567.0,35.0998,35.1872,35.0385,35.0998,43567.0
2020-01-30 12:00:00,40.13,40.2,39.96,40.2,49650.0,35.091,35.1522,34.9424,35.1522,49650.0
2020-01-30 12:30:00,40.21,40.42,40.13,40.18,140955.0,35.161,35.3446,35.091,35.1347,140955.0
2020-01-30 13:00:00,40.18,40.24,40.04,40.06,43428.0,35.1347,35.1872,35.0123,35.0298,43428.0
2020-01-30 13:30:00,40.07,40.24,40.05,40.12,48958.0,35.0385,35.1872,35.0211,35.0823,48958.0
2020-01-30 14:00:00,40.13,40.27,40.11,40.25,55172.0,35.091,35.2134,35.0735,35.1959,55172.0
2020-01-30 14:30:00,40.25,40.42,40.15,40.38,95144.0,35.1959,35.3446,35.1085,35.3096,95144.0
2020-01-30 15:00:00,40.39,40.61,40.35,40.59,82175.0,35.3184,35.5107,35.2834,35.4932,82175.0
2020-01-30 15:30:00,40.59,40.76,40.54,40.68,165440.0,35.4932,35.6419,35.4495,35.5719,165440.0
2020-01-31 09:30:00,40.26,40.44,40.12,40.33,89808.0,35.2047,35.3621,35.0823,35.2659,89808.0
2020-01-31 10:00:00,40.3,40.34,40.09,40.14,70732.0,35.2397,35.2746,35.056,35.0998,70732.0
2020-01-31 10:30:00,40.13,40.26,40.08,40.18,71508.0,35.091,35.2047,35.0473,35.1347,71508.0
2020-01-31 11:00:00,40.19,40.29,40.06,40.14,85094.0,35.1435,35.2309,35.0298,35.0998,85094.0
2020-01-31 11:30:00,40.17,40.41,40.11,40.39,117239.0,35.126,35.3359,35.0735,35.3184,117239.0
2020-01-31 12:00:00,40.39,40.46,40.28,40.38,42440.0,35.3184,35.3796,35.2222,35.3096,42440.0
2020-01-31 12:30:00,40.38,40.38,40.13,40.18,79026.0,35.3096,35.3096,35.091,35.1347,79026.0
2020-01-31 13:00:00,40.17,40.26,40.1,40.23,34888.0,35.126,35.2047,35.0648,35.1785,34888.0
2020-01-31 13:30:00,40.21,40.32,40.17,40.29,62571.0,35.161,35.2572,35.126,35.2309,62571.0
2020-01-31 14:00:00,40.27,40.41,40.25,40.37,143505.0,35.2134,35.3359,35.1959,35.3009,143505.0
2020-01-31 14:30:00,40.36,40.5,40.25,40.41,62409.0,35.2921,35.4145,35.1959,35.3359,62409.0
2020-01-31 15:00:00,40.41,40.45,40.22,40.22,117398.0,35.3359,35.3708,35.1697,35.1697,117398.0
2020-01-31 15:30:00,40.23,40.4,40.14,40.28,273835.0,35.1785,35.3271,35.0998,35.2222,273835.0
2020-02-03 09:30:00,40.27,40.77,40.16,40.7,117031.0,35.2134,35.6506,35.1172,35.5894,117031.0
2020-02-03 10:00:00,40.72,40.84,40.25,40.4,173055.0,35.6069,35.7119,35.1959,35.3271,173055.0
2020-02-03 10:30:00,40.41,40.41,39.97,40.2,91507.0,35.3359,35.3359,34.9511,35.1522,91507.0
2020-02-03 11:00:00,40.24,40.26,39.98,40.01,91307.0,35.1872,35.2047,34.9598,34.9861,91307.0
2020-02-03 11:30:00,40.02,40.04,39.76,39.86,74655.0,34.9948,35.0123,34.7675,34.8549,74655.0
2020-02-03 12:00:00,39.87,39.89,39.81,39.86,138466.0,34.8637,34.8811,34.8112,34.8549,138466.0
2020-02-03 12:30:00,39.86,39.86,39.58,39.65,130924.0,34.8549,34.8549,34.6101,34.6713,130924.0
2020-02-03 13:00:00,39.63,39.67,39.43,39.52,73514.0,34.6538,34.6888,34.4789,34.5576,73514.0
2020-02-03 13:30:00,39.54,39.61,39.45,39.56,66469.0,34.5751,34.6363,34.4964,34.5926,66469.0
2020-02-03 14:00:00,39.57,39.66,39.41,39.41,65982.0,34.6013,34.68,34.4614,34.4614,65982.0
2020-02-03 14:30:00,39.43,39.89,39.42,39.81,95262.0,34.4789,34.8811,34.4702,34.8112,95262.0
2020-02-03 15:00:00,39.83,39.94,39.83,39.93,140794.0,34.8287,34.9249,34.8287,34.9161,140794.0
2020-02-03 15:30:00,39.93,39.94,39.54,39.75,379457.0,34.9161,34.9249,34.5751,34.7587,379457.0
2020-02-04 09:30:00,40.28,40.83,40.08,40.73,94519.0,35.2222,35.7031,35.0473,35.6157,94519.0
2020-02-04 10:00:00,40.74,40.89,40.55,40.88,83065.0,35.6244,35.7556,35.4583,35.7468,83065.0
2020-02-04 10:30:00,40.88,41.08,40.86,40.91,205261.0,35.7468,35.9217,35.7293,35.7731,205261.0
2020-02-04 11:00:00,40.9,40.91,40.56,40.85,56980.0,35.7643,35.7731,35.467,35.7206,56980.0
2020-02-04 11:30:00,40.84,40.88,40.63,40.68,51342.0,35.7119,35.7468,35.5282,35.5719,51342.0
2020-02-04 12:00:00,40.67,40.77,40.63,40.67,108048.0,35.5632,35.6506,35.5282,35.5632,108048.0
2020-02-04 12:30:00,40.68,40.68,40.52,40.64,102132.0,35.5719,35.5719,35.432,35.537,102132.0
2020-02-04 13:00:00,40.64,40.65,40.5,40.62,54335.0,35.537,35.5457,35.4145,35.5195,54335.0
2020-02-04 13:30:00,40.62,40.7,40.57,40.63,40541.0,35.5195,35.5894,35.4758,35.5282,40541.0
2020-02-04 14:00:00,40.64,40.95,40.64,40.87,73375.0,35.537,35.808,35.537,35.7381,73375.0
2020-02-04 14:30:00,40.86,41.1,40.79,41.04,78573.0,35.7293,35.9392,35.6681,35.8867,78573.0
2020-02-04 15:00:00,41.05,41.17,40.95,41.12,108224.0,35.8955,36.0004,35.808,35.9567,108224.0
2020-02-04 15:30:00,41.11,41.15,40.96,41.08,332646.0,35.948,35.9829,35.8168,35.9217,332646.0
2020-02-05 09:30:00,41.69,42.16,41.48,41.48,139275.0,36.4551,36.8661,36.2715,36.2715,139275.0
2020-02-05 10:00:00,41.52,41.63,41.37,41.41,49749.0,36.3065,36.4027,36.1753,36.2103,49749.0
2020-02-05 10:30:00,41.46,41.72,41.33,41.7,100955.0,36.254,36.4814,36.1403,36.4639,100955.0
2020-02-05 11:00:00,41.7,41.88,41.65,41.84,66858.0,36.4639,36.6213,36.4201,36.5863,66858.0
2020-02-05 11:30:00,41.84,42.06,41.81,42.02,84664.0,36.5863,36.7787,36.5601,36.7437,84664.0
2020-02-05 12:00:00,42.01,42.11,41.93,42.01,91746.0,36.7349,36.8224,36.665,36.7349,91746.0
2020-02-05 12:30:00,42.01,42.06,41.88,41.89,35560.0,36.7349,36.7787,36.6213,36.63,35560.0
2020-02-05 13:00:00,41.88,42.41,41.86,42.36,202339.0,36.6213,37.0847,36.6038,37.041,202339.0
2020-02-05 13:30:00,42.35,42.76,42.28,42.59,230515.0,37.0323,37.3908,36.971,37.2421,230515.0
2020-02-05 14:00:00,42.59,42.64,42.4,42.49,153778.0,37.2421,37.2858,37.076,37.1547,153778.0
2020-02-05 14:30:00,42.49,42.72,42.39,42.71,138051.0,37.1547,37.3558,37.0672,37.347,138051.0
2020-02-05 15:00:00,42.71,42.74,42.55,42.59,161453.0,37.347,37.3733,37.2071,37.2421,161453.0
2020-02-05 15:30:00,42.59,42.75,42.54,42.71,443871.0,37.2421,37.382,37.1984,37.347,443871.0
2020-02-06 09:30:00,42.87,42.93,42.17,42.68,115249.0,37.487,37.5394,36.8749,37.3208,115249.0
2020-02-06 10:00:00,42.69,42.69,42.25,42.55,84182.0,37.3296,37.3296,36.9448,37.2071,84182.0
2020-02-06 10:30:00,42.54,42.59,42.42,42.54,150266.0,37.1984,37.2421,37.0935,37.1984,150266.0
2020-02-06 11:00:00,42.52,42.65,42.49,42.63,160005.0,37.1809,37.2946,37.1547,37.2771,160005.0
2020-02-06 11:30:00,42.62,42.67,42.51,42.65,136567.0,37.2683,37.3121,37.1722,37.2946,136567.0
2020-02-06 12:00:00,42.64,42.8,42.64,42.75,166671.0,37.2858,37.4257,37.2858,37.382,166671.0
2020-02-06 12:30:00,42.74,42.76,42.57,42.59,52978.0,37.3733,37.3908,37.2246,37.2421,52978.0
2020-02-06 13:00:00,42.61,42.64,42.52,42.57,111659.0,37.2596,37.2858,37.1809,37.2246,111659.0
2020-02-06 13:30:00,42.57,42.58,42.41,42.5,55311.0,37.2246,37.2334,37.0847,37.1634,55311.0
2020-02-06 14:00:00,42.49,42.5,42.4,42.46,53856.0,37.1547,37.1634,37.076,37.1284,53856.0
2020-02-06 14:30:00,42.48,42.59,42.43,42.57,88482.0,37.1459,37.2421,37.1022,37.2246,88482.0
2020-02-06 15:00:00,42.56,42.56,42.43,42.44,97397.0,37.2159,37.2159,37.1022,37.111,97397.0
2020-02-06 15:30:00,42.44,42.53,42.24,42.25,567454.0,37.111,37.1896,36.9361,36.9448,567454.0
2020-02-07 09:30:00,41.88,42.12,41.73,41.88,154487.0,36.6213,36.8311,36.4901,36.6213,154487.0
2020-02-07 10:00:00,41.86,41.98,41.76,41.91,58012.0,36.6038,36.7087,36.5163,36.6475,58012.0
2020-02-07 10:30:00,41.92,42.04,41.71,41.87,68758.0,36.6562,36.7612,36.4726,36.6125,68758.0
2020-02-07 11:00:00,41.86,42.13,41.82,42.07,65943.0,36.6038,36.8399,36.5688,36.7874,65943.0
2020-02-07 11:30:00,42.1,42.21,41.9,42.01,82550.0,36.8136,36.9098,36.6388,36.7349,82550.0
2020-02-07 12:00:00,42.01,42.07,41.96,42.05,40150.0,36.7349,36.7874,36.6912,36.7699,40150.0
2020-02-07 12:30:00,42.05,42.06,41.7,41.73,114455.0,36.7699,36.7787,36.4639,36.4901,114455.0
2020-02-07 13:00:00,41.72,41.99,41.71,41.99,28601.0,36.4814,36.7175,36.4726,36.7175,28601.0
2020-02-07 13:30:00,42.0,42.03,41.89,41.91,33788.0,36.7262,36.7524,36.63,36.6475,33788.0
2020-02-07 14:00:00,41.92,42.04,41.83,42.04,46176.0,36.6562,36.7612,36.5775,36.7612,46176.0
2020-02-07 14:30:00,42.04,42.12,42.02,42.06,55566.0,36.7612,36.8311,36.7437,36.7787,55566.0
2020-02-07 15:00:00,42.07,42.1,42.0,42.04,52590.0,36.7874,36.8136,36.7262,36.7612,52590.0
2020-02-07 15:30:00,42.04,42.21,42.01,42.17,208120.0,36.7612,36.9098,36.7349,36.8749,208120.0
2020-02-10 09:30:00,41.7,42.27,41.7,42.21,102398.0,36.4639,36.9623,36.4639,36.9098,102398.0
2020-02-10 10:00:00,42.23,42.46,42.17,42.36,98383.0,36.9273,37.1284,36.8749,37.041,98383.0
2020-02-10 10:30:00,42.34,42.57,42.33,42.49,99819.0,37.0235,37.2246,37.0148,37.1547,99819.0
2020-02-10 11:00:00,42.48,42.54,42.26,42.34,130872.0,37.1459,37.1984,36.9536,37.0235,130872.0
2020-02-10 11:30:00,42.37,42.37,42.19,42.23,30148.0,37.0497,37.0497,36.8923,36.9273,30148.0
2020-02-10 12:00:00,42.23,42.25,42.0,42.04,43541.0,36.9273,36.9448,36.7262,36.7612,43541.0
2020-02-10 12:30:00,42.03,42.06,41.91,41.94,52594.0,36.7524,36.7787,36.6475,36.6737,52594.0
2020-02-10 13:00:00,41.93,42.02,41.84,41.84,89936.0,36.665,36.7437,36.5863,36.5863,89936.0
2020-02-10 13:30:00,41.85,41.94,41.76,41.83,80454.0,36.595,36.6737,36.5163,36.5775,80454.0
2020-02-10 14:00:00,41.84,41.84,41.71,41.8,112032.0,36.5863,36.5863,36.4726,36.5513,112032.0
2020-02-10 14:30:00,41.8,41.89,41.57,41.62,238515.0,36.5513,36.63,36.3502,36.3939,238515.0
2020-02-10 15:00:00,41.62,41.68,41.52,41.55,139776.0,36.3939,36.4464,36.3065,36.3327,139776.0
2020-02-10 15:30:00,41.55,41.69,41.44,41.66,338192.0,36.3327,36.4551,36.2365,36.4289,338192.0
2020-02-11 09:30:00,41.91,42.07,41.75,41.98,112673.0,36.6475,36.7874,36.5076,36.7087,112673.0
2020-02-11 10:00:00,42.0,42.56,41.97,42.32,344208.0,36.7262,37.2159,36.7,37.006,344208.0
2020-02-11 10:30:00,42.32,42.44,42.19,42.24,137295.0,37.006,37.111,36.8923,36.9361,137295.0
2020-02-11 11:00:00,42.25,42.5,42.19,42.45,81292.0,36.9448,37.1634,36.8923,37.1197,81292.0
2020-02-11 11:30:00,42.46,42.46,42.3,42.3,69538.0,37.1284,37.1284,36.9885,36.9885,69538.0
2020-02-11 12:00:00,42.31,42.45,42.27,42.42,33228.0,36.9973,37.1197,36.9623,37.0935,33228.0
2020-02-11 12:30:00,42.42,42.56,42.28,42.3,59102.0,37.0935,37.2159,36.971,36.9885,59102.0
2020-02-11 13:00:00,42.29,42.43,42.26,42.42,40684.0,36.9798,37.1022,36.9536,37.0935,40684.0
2020-02-11 13:30:00,42.41,42.65,42.38,42.57,56382.0,37.0847,37.2946,37.0585,37.2246,56382.0
2020-02-11 14:00:00,42.56,42.57,42.46,42.55,35759.0,37.2159,37.2246,37.1284,37.2071,35759.0
2020-02-11 14:30:00,42.54,42.58,42.45,42.47,32553.0,37.1984,37.2334,37.1197,37.1372,32553.0
2020-02-11 15:00:00,42.45,42.47,42.38,42.46,35954.0,37.1197,37.1372,37.0585,37.1284,35954.0
2020-02-11 15:30:00,42.46,42.47,42.11,42.14,309244.0,37.1284,37.1372,36.8224,36.8486,309244.0
2020-02-12 09:30:00,42.2,42.26,41.78,42.09,137190.0,36.9011,36.9536,36.5338,36.8049,137190.0
2020-02-12 10:00:00,42.09,42.23,41.8,41.82,100965.0,36.8049,36.9273,36.5513,36.5688,100965.0
2020-02-12 10:30:00,41.83,41.91,41.68,41.71,125550.0,36.5775,36.6475,36.4464,36.4726,125550.0
2020-02-12 11:00:00,41.71,41.73,41.43,41.44,102811.0,36.4726,36.4901,36.2278,36.2365,102811.0
2020-02-12 11:30:00,41.44,41.6,41.3,41.6,187558.0,36.2365,36.3764,36.1141,36.3764,187558.0
2020-02-12 12:00:00,41.61,41.65,41.34,41.58,179492.0,36.3852,36.4201,36.1491,36.3589,179492.0
2020-02-12 12:30:00,41.59,41.69,41.5,41.56,80409.0,36.3677,36.4551,36.289,36.3414,80409.0
2020-02-12 13:00:00,41.55,41.65,41.48,41.54,82967.0,36.3327,36.4201,36.2715,36.324,82967.0
2020-02-12 13:30:00,41.52,41.75,41.52,41.72,103575.0,36.3065,36.5076,36.3065,36.4814,103575.0
2020-02-12 14:00:00,41.72,41.77,41.68,41.7,72790.0,36.4814,36.5251,36.4464,36.4639,72790.0
2020-02-12 14:30:00,41.7,41.72,41.56,41.63,95414.0,36.4639,36.4814,36.3414,36.4027,95414.0
2020-02-12 15:00:00,41.62,41.74,41.61,41.63,116817.0,36.3939,36.4988,36.3852,36.4027,116817.0
2020-02-12 15:30:00,41.63,41.77,41.51,41.59,331804.0,36.4027,36.5251,36.2977,36.3677,331804.0
2020-02-13 09:30:00,41.3,41.42,40.33,40.81,776979.0,36.3895,36.4952,35.5348,35.9578,776979.0
2020-02-13 10:00:00,40.88,41.01,40.19,40.29,261195.0,36.0194,36.134,35.4115,35.4996,261195.0
2020-02-13 10:30:00,40.33,40.84,40.27,40.83,92050.0,35.5348,35.9842,35.482,35.9754,92050.0
2020-02-13 11:00:00,40.83,41.05,40.7,40.82,209708.0,35.9754,36.1692,35.8608,35.9666,209708.0
2020-02-13 11:30:00,40.82,41.05,40.73,40.8,65930.0,35.9666,36.1692,35.8873,35.9489,65930.0
2020-02-13 12:00:00,40.8,40.81,40.41,40.48,132798.0,35.9489,35.9578,35.6053,35.667,132798.0
2020-02-13 12:30:00,40.49,40.57,40.31,40.32,94227.0,35.6758,35.7463,35.5172,35.526,94227.0
2020-02-13 13:00:00,40.31,40.41,40.04,40.07,135635.0,35.5172,35.6053,35.2793,35.3057,135635.0
2020-02-13 13:30:00,40.08,40.29,39.96,40.08,179987.0,35.3146,35.4996,35.2088,35.3146,179987.0
2020-02-13 14:00:00,40.08,40.17,39.96,40.02,128892.0,35.3146,35.3939,35.2088,35.2617,128892.0
2020-02-13 14:30:00,40.03,40.07,39.78,39.82,203958.0,35.2705,35.3057,35.0502,35.0855,203958.0
2020-02-13 15:00:00,39.81,39.9,39.71,39.75,269249.0,35.0767,35.156,34.9885,35.0238,269249.0
2020-02-13 15:30:00,39.74,39.75,39.18,39.38,1051229.0,35.015,35.0238,34.5216,34.6978,1051229.0
2020-02-14 09:30:00,38.12,40.04,38.05,39.85,1184476.0,33.5876,35.2793,33.5259,35.1119,1184476.0
2020-02-14 10:00:00,39.85,39.86,39.13,39.46,587772.0,35.1119,35.1207,34.4775,34.7683,587772.0
2020-02-14 10:30:00,39.45,39.5,38.98,39.03,189673.0,34.7595,34.8035,34.3453,34.3894,189673.0
2020-02-14 11:00:00,39.02,39.1,38.75,38.85,157690.0,34.3806,34.4511,34.1427,34.2308,157690.0
2020-02-14 11:30:00,38.84,38.94,38.75,38.75,242572.0,34.222,34.3101,34.1427,34.1427,242572.0
2020-02-14 12:00:00,38.75,38.8,38.47,38.75,375300.0,34.1427,34.1867,33.896,34.1427,375300.0
2020-02-14 12:30:00,38.74,38.8,38.48,38.48,86666.0,34.1339,34.1867,33.9048,33.9048,86666.0
2020-02-14 13:00:00,38.48,38.61,38.42,38.52,163372.0,33.9048,34.0193,33.8519,33.94,163372.0
2020-02-14 13:30:00,38.51,38.58,38.41,38.47,127783.0,33.9312,33.9929,33.8431,33.896,127783.0
2020-02-14 14:00:00,38.47,38.47,38.23,38.25,208957.0,33.896,33.896,33.6845,33.7021,208957.0
2020-02-14 14:30:00,38.25,38.57,38.23,38.32,331531.0,33.7021,33.9841,33.6845,33.7638,331531.0
2020-02-14 15:00:00,38.33,38.35,38.17,38.22,271002.0,33.7726,33.7902,33.6316,33.6757,271002.0
2020-02-14 15:30:00,38.22,38.32,38.0,38.3,688273.0,33.6757,33.7638,33.4819,33.7462,688273.0
2020-02-18 09:30:00,38.01,38.46,37.95,38.11,250235.0,33.4907,33.8872,33.4378,33.5788,250235.0
2020-02-18 10:00:00,38.11,38.23,37.77,37.81,656190.0,33.5788,33.6845,33.2792,33.3145,656190.0
2020-02-18 10:30:00,37.8,37.86,37.6,37.78,250045.0,33.3056,33.3585,33.1294,33.288,250045.0
2020-02-18 11:00:00,37.8,37.87,37.58,37.76,197402.0,33.3056,33.3673,33.1118,33.2704,197402.0
2020-02-18 11:30:00,37.77,37.83,37.59,37.66,123772.0,33.2792,33.3321,33.1206,33.1823,123772.0
2020-02-18 12:00:00,37.66,37.73,37.63,37.66,92040.0,33.1823,33.244,33.1559,33.1823,92040.0
2020-02-18 12:30:00,37.67,37.72,37.63,37.63,93023.0,33.1911,33.2352,33.1559,33.1559,93023.0
2020-02-18 13:00:00,37.64,37.86,37.63,37.84,130753.0,33.1647,33.3585,33.1559,33.3409,130753.0
2020-02-18 13:30:00,37.84,37.84,37.65,37.69,91241.0,33.3409,33.3409,33.1735,33.2087,91241.0
2020-02-18 14:00:00,37.68,37.73,37.64,37.69,107223.0,33.1999,33.244,33.1647,33.2087,107223.0
2020-02-18 14:30:00,37.69,37.94,37.64,37.91,317781.0,33.2087,33.429,33.1647,33.4026,317781.0
2020-02-18 15:00:00,37.92,38.13,37.9,38.02,294071.0,33.4114,33.5964,33.3938,33.4995,294071.0
2020-02-18 15:30:00,38.01,38.16,37.94,38.16,614054.0,33.4907,33.6228,33.429,33.6228,614054.0
2020-02-19 09:30:00,38.16,39.62,38.16,39.06,305474.0,33.6228,34.9092,33.6228,34.4158,305474.0
2020-02-19 10:00:00,39.08,39.28,39.04,39.14,345908.0,34.4335,34.6097,34.3982,34.4863,345908.0
2020-02-19 10:30:00,39.13,39.57,39.1,39.31,235712.0,34.4775,34.8652,34.4511,34.6361,235712.0
2020-02-19 11:00:00,39.33,39.4,39.09,39.21,114037.0,34.6537,34.7154,34.4423,34.548,114037.0
2020-02-19 11:30:00,39.19,39.27,39.08,39.16,92760.0,34.5304,34.6009,34.4335,34.5039,92760.0
2020-02-19 12:00:00,39.17,39.27,39.14,39.16,70833.0,34.5127,34.6009,34.4863,34.5039,70833.0
2020-02-19 12:30:00,39.16,39.27,39.15,39.2,54598.0,34.5039,34.6009,34.4951,34.5392,54598.0
2020-02-19 13:00:00,39.21,39.28,39.15,39.27,53700.0,34.548,34.6097,34.4951,34.6009,53700.0
2020-02-19 13:30:00,39.26,39.45,39.26,39.42,81031.0,34.592,34.7595,34.592,34.733,81031.0
2020-02-19 14:00:00,39.42,39.9,39.4,39.88,195213.0,34.733,35.156,34.7154,35.1383,195213.0
2020-02-19 14:30:00,39.88,40.04,39.76,39.86,230632.0,35.1383,35.2793,35.0326,35.1207,230632.0
2020-02-19 15:00:00,39.87,39.89,39.68,39.7,185048.0,35.1295,35.1471,34.9621,34.9797,185048.0
2020-02-19 15:30:00,39.7,39.7,39.37,39.38,422811.0,34.9797,34.9797,34.689,34.6978,422811.0
2020-02-20 09:30:00,39.58,40.6,39.47,40.37,302991.0,34.874,35.7727,34.7771,35.5701,302991.0
2020-02-20 10:00:00,40.38,40.46,39.87,39.96,155475.0,35.5789,35.6494,35.1295,35.2088,155475.0
2020-02-20 10:30:00,39.96,40.05,39.77,40.05,93236.0,35.2088,35.2881,35.0414,35.2881,93236.0
2020-02-20 11:00:00,40.04,40.12,39.74,39.74,92841.0,35.2793,35.3498,35.015,35.015,92841.0
2020-02-20 11:30:00,39.75,39.82,39.48,39.62,125765.0,35.0238,35.0855,34.7859,34.9092,125765.0
2020-02-20 12:00:00,39.6,39.83,39.52,39.8,115030.0,34.8916,35.0943,34.8211,35.0678,115030.0
2020-02-20 12:30:00,39.8,39.89,39.6,39.78,96563.0,35.0678,35.1471,34.8916,35.0502,96563.0
2020-02-20 13:00:00,39.79,39.81,39.51,39.57,126556.0,35.059,35.0767,34.8123,34.8652,126556.0
2020-02-20 13:30:00,39.58,39.64,39.49,39.55,116713.0,34.874,34.9269,34.7947,34.8476,116713.0
2020-02-20 14:00:00,39.55,39.57,39.39,39.48,142284.0,34.8476,34.8652,34.7066,34.7859,142284.0
2020-02-20 14:30:00,39.49,39.7,39.49,39.62,109998.0,34.7947,34.9797,34.7947,34.9092,109998.0
2020-02-20 15:00:00,39.62,39.62,39.47,39.61,112429.0,34.9092,34.9092,34.7771,34.9004,112429.0
2020-02-20 15:30:00,39.61,39.66,39.48,39.48,474634.0,34.9004,34.9445,34.7859,34.7859,474634.0
2020-02-21 09:30:00,39.83,40.18,39.57,39.85,167416.0,35.0943,35.4027,34.8652,35.1119,167416.0
2020-02-21 10:00:00,39.84,40.18,39.73,40.12,142401.0,35.1031,35.4027,35.0062,35.3498,142401.0
2020-02-21 10:30:00,40.11,40.12,39.77,39.91,93740.0,35.341,35.3498,35.0414,35.1648,93740.0
2020-02-21 11:00:00,39.94,40.02,39.9,39.9,59360.0,35.1912,35.2617,35.156,35.156,59360.0
2020-02-21 11:30:00,39.9,39.92,39.74,39.77,134317.0,35.156,35.1736,35.015,35.0414,134317.0
2020-02-21 12:00:00,39.77,39.83,39.72,39.82,58071.0,35.0414,35.0943,34.9974,35.0855,58071.0
2020-02-21 12:30:00,39.81,39.92,39.81,39.85,36710.0,35.0767,35.1736,35.0767,35.1119,36710.0
2020-02-21 13:00:00,39.87,39.87,39.67,39.7,45031.0,35.1295,35.1295,34.9533,34.9797,45031.0
2020-02-21 13:30:00,39.71,39.73,39.61,39.71,67493.0,34.9885,35.0062,34.9004,34.9885,67493.0
2020-02-21 14:00:00,39.71,39.81,39.66,39.81,51193.0,34.9885,35.0767,34.9445,35.0767,51193.0
2020-02-21 14:30:00,39.81,39.82,39.66,39.69,100731.0,35.0767,35.0855,34.9445,34.9709,100731.0
2020-02-21 15:00:00,39.68,39.75,39.6,39.61,74979.0,34.9621,35.0238,34.8916,34.9004,74979.0
2020-02-21 15:30:00,39.61,39.63,39.32,39.35,372180.0,34.9004,34.9181,34.6449,34.6713,372180.0
2020-02-24 09:30:00,38.41,38.48,37.71,38.11,337537.0,33.8431,33.9048,33.2263,33.5788,337537.0
2020-02-24 10:00:00,38.1,38.33,38.02,38.05,215331.0,33.57,33.7726,33.4995,33.5259,215331.0
2020-02-24 10:30:00,38.04,38.3,38.0,38.19,207519.0,33.5171,33.7462,33.4819,33.6493,207519.0
2020-02-24 11:00:00,38.18,38.23,38.06,38.08,202582.0,33.6405,33.6845,33.5347,33.5523,202582.0
2020-02-24 11:30:00,38.08,38.22,37.95,38.0,401075.0,33.5523,33.6757,33.4378,33.4819,401075.0
2020-02-24 12:00:00,37.98,38.1,37.96,38.07,67090.0,33.4642,33.57,33.4466,33.5435,67090.0
2020-02-24 12:30:00,38.06,38.42,38.04,38.39,116857.0,33.5347,33.8519,33.5171,33.8255,116857.0
2020-02-24 13:00:00,38.37,38.52,38.31,38.48,113604.0,33.8079,33.94,33.755,33.9048,113604.0
2020-02-24 13:30:00,38.47,38.56,38.4,38.44,102889.0,33.896,33.9753,33.8343,33.8695,102889.0
2020-02-24 14:00:00,38.43,38.66,38.34,38.64,90293.0,33.8607,34.0634,33.7814,34.0458,90293.0
2020-02-24 14:30:00,38.64,39.1,38.57,39.07,214860.0,34.0458,34.4511,33.9841,34.4246,214860.0
2020-02-24 15:00:00,39.09,39.3,38.84,38.86,188633.0,34.4423,34.6273,34.222,34.2396,188633.0
2020-02-24 15:30:00,38.84,38.97,38.79,38.83,258183.0,34.222,34.3365,34.1779,34.2132,258183.0
2020-02-25 09:30:00,39.01,39.5,38.72,38.87,200556.0,34.3718,34.8035,34.1163,34.2484,200556.0
2020-02-25 10:00:00,38.88,38.93,38.42,38.45,96391.0,34.2572,34.3013,33.8519,33.8784,96391.0
2020-02-25 10:30:00,38.46,38.71,38.26,38.44,108767.0,33.8872,34.1074,33.7109,33.8695,108767.0
2020-02-25 11:00:00,38.45,38.63,38.24,38.43,109713.0,33.8784,34.037,33.6933,33.8607,109713.0
2020-02-25 11:30:00,38.45,38.62,38.41,38.6,121158.0,33.8784,34.0281,33.8431,34.0105,121158.0
2020-02-25 12:00:00,38.61,38.64,38.29,38.4,118087.0,34.0193,34.0458,33.7374,33.8343,118087.0
2020-02-25 12:30:00,38.39,38.49,38.1,38.1,83988.0,33.8255,33.9136,33.57,33.57,83988.0
2020-02-25 13:00:00,38.09,38.28,38.03,38.04,140446.0,33.5612,33.7286,33.5083,33.5171,140446.0
2020-02-25 13:30:00,38.05,38.09,37.9,37.9,101726.0,33.5259,33.5612,33.3938,33.3938,101726.0
2020-02-25 14:00:00,37.91,37.91,37.67,37.68,150982.0,33.4026,33.4026,33.1911,33.1999,150982.0
2020-02-25 14:30:00,37.69,37.87,37.51,37.72,222834.0,33.2087,33.3673,33.0501,33.2352,222834.0
2020-02-25 15:00:00,37.73,37.85,37.47,37.61,214768.0,33.244,33.3497,33.0149,33.1382,214768.0
2020-02-25 15:30:00,37.61,37.75,37.43,37.64,570385.0,33.1382,33.2616,32.9796,33.1647,570385.0
2020-02-26 09:30:00,37.93,38.75,37.81,38.22,280168.0,33.4202,34.1427,33.3145,33.6757,280168.0
2020-02-26 10:00:00,38.2,38.53,38.14,38.19,153540.0,33.6581,33.9488,33.6052,33.6493,153540.0
2020-02-26 10:30:00,38.19,38.29,38.07,38.07,125947.0,33.6493,33.7374,33.5435,33.5435,125947.0
2020-02-26 11:00:00,38.06,38.19,37.76,38.19,112765.0,33.5347,33.6493,33.2704,33.6493,112765.0
2020-02-26 11:30:00,38.19,38.21,37.77,37.88,130988.0,33.6493,33.6669,33.2792,33.3761,130988.0
2020-02-26 12:00:00,37.88,37.88,37.56,37.73,105930.0,33.3761,33.3761,33.0942,33.244,105930.0
2020-02-26 12:30:00,37.73,37.86,37.58,37.67,82676.0,33.244,33.3585,33.1118,33.1911,82676.0
2020-02-26 13:00:00,37.67,37.69,37.4,37.48,64489.0,33.1911,33.2087,32.9532,33.0237,64489.0
2020-02-26 13:30:00,37.46,37.47,37.04,37.06,125412.0,33.0061,33.0149,32.636,32.6536,125412.0
2020-02-26 14:00:00,37.1,37.26,36.98,37.07,103541.0,32.6889,32.8298,32.5831,32.6624,103541.0
2020-02-26 14:30:00,37.08,37.25,36.96,36.98,115284.0,32.6712,32.821,32.5655,32.5831,115284.0
2020-02-26 15:00:00,36.99,37.39,36.99,37.31,255204.0,32.5919,32.9444,32.5919,32.8739,255204.0
2020-02-26 15:30:00,37.32,37.37,37.06,37.08,407634.0,32.8827,32.9268,32.6536,32.6712,407634.0
2020-02-27 09:30:00,36.5,36.66,35.97,36.27,289279.0,32.1602,32.3012,31.6932,31.9576,289279.0
2020-02-27 10:00:00,36.24,36.32,35.97,36.16,174027.0,31.9311,32.0016,31.6932,31.8606,174027.0
2020-02-27 10:30:00,36.16,36.66,35.92,36.63,227614.0,31.8606,32.3012,31.6492,32.2748,227614.0
2020-02-27 11:00:00,36.62,36.93,36.53,36.73,165494.0,32.2659,32.5391,32.1866,32.3629,165494.0
2020-02-27 11:30:00,36.74,37.07,36.58,37.04,126559.0,32.3717,32.6624,32.2307,32.636,126559.0
2020-02-27 12:00:00,37.04,37.47,37.01,37.39,220116.0,32.636,33.0149,32.6096,32.9444,220116.0
2020-02-27 12:30:00,37.38,37.68,37.29,37.29,167120.0,32.9356,33.1999,32.8563,32.8563,167120.0
2020-02-27 13:00:00,37.28,37.55,37.22,37.27,208264.0,32.8475,33.0854,32.7946,32.8387,208264.0
2020-02-27 13:30:00,37.28,37.28,36.77,36.92,133078.0,32.8475,32.8475,32.3981,32.5303,133078.0
2020-02-27 14:00:00,36.92,37.09,36.78,37.06,102836.0,32.5303,32.6801,32.4069,32.6536,102836.0
2020-02-27 14:30:00,37.05,37.1,36.81,36.81,104706.0,32.6448,32.6889,32.4334,32.4334,104706.0
2020-02-27 15:00:00,36.82,36.88,36.63,36.63,138507.0,32.4422,32.495,32.2748,32.2748,138507.0
2020-02-27 15:30:00,36.65,36.68,36.12,36.12,591547.0,32.2924,32.3188,31.8254,31.8254,591547.0
2020-02-28 09:30:00,35.22,36.33,35.18,35.86,216291.0,31.0324,32.0104,30.9972,31.5963,216291.0
2020-02-28 10:00:00,35.87,36.11,35.53,35.74,229434.0,31.6051,31.8166,31.3055,31.4906,229434.0
2020-02-28 10:30:00,35.73,36.01,35.5,35.79,183601.0,31.4818,31.7285,31.2791,31.5346,183601.0
2020-02-28 11:00:00,35.79,36.48,35.53,36.47,623547.0,31.5346,32.1426,31.3055,32.1338,623547.0
2020-02-28 11:30:00,36.48,36.62,36.1,36.18,181383.0,32.1426,32.2659,31.8078,31.8783,181383.0
2020-02-28 12:00:00,36.16,36.45,36.02,36.45,106892.0,31.8606,32.1162,31.7373,32.1162,106892.0
2020-02-28 12:30:00,36.45,36.67,36.27,36.65,106756.0,32.1162,32.31,31.9576,32.2924,106756.0
2020-02-28 13:00:00,36.65,36.82,36.44,36.61,140100.0,32.2924,32.4422,32.1073,32.2571,140100.0
2020-02-28 13:30:00,36.59,36.59,36.29,36.56,142443.0,32.2395,32.2395,31.9752,32.2131,142443.0
2020-02-28 14:00:00,36.52,36.61,36.37,36.54,125641.0,32.1778,32.2571,32.0457,32.1955,125641.0
2020-02-28 14:30:00,36.54,36.99,36.52,36.75,208192.0,32.1955,32.5919,32.1778,32.3805,208192.0
2020-02-28 15:00:00,36.76,36.79,36.35,36.35,186978.0,32.3893,32.4157,32.028,32.028,186978.0
2020-02-28 15:30:00,36.37,36.94,36.17,36.89,496015.0,32.0457,32.5479,31.8694,32.5038,496015.0
2020-03-02 09:30:00,37.28,37.66,37.06,37.36,384156.0,32.8475,33.1823,32.6536,32.918,384156.0
2020-03-02 10:00:00,37.36,37.4,36.98,37.37,266266.0,32.918,32.9532,32.5831,32.9268,266266.0
2020-03-02 10:30:00,37.39,37.54,37.13,37.29,188312.0,32.9444,33.0766,32.7153,32.8563,188312.0
2020-03-02 11:00:00,37.26,37.74,37.25,37.55,300109.0,32.8298,33.2528,32.821,33.0854,300109.0
2020-03-02 11:30:00,37.56,37.95,37.45,37.94,340139.0,33.0942,33.4378,32.9973,33.429,340139.0
2020-03-02 12:00:00,37.93,37.97,37.55,37.68,129046.0,33.4202,33.4554,33.0854,33.1999,129046.0
2020-03-02 12:30:00,37.69,37.86,37.67,37.79,75299.0,33.2087,33.3585,33.1911,33.2968,75299.0
2020-03-02 13:00:00,37.8,37.84,37.37,37.46,108524.0,33.3056,33.3409,32.9268,33.0061,108524.0
2020-03-02 13:30:00,37.48,37.68,37.4,37.56,112091.0,33.0237,33.1999,32.9532,33.0942,112091.0
2020-03-02 14:00:00,37.56,37.66,37.48,37.48,116364.0,33.0942,33.1823,33.0237,33.0237,116364.0
2020-03-02 14:30:00,37.5,37.53,37.22,37.4,162233.0,33.0413,33.0677,32.7946,32.9532,162233.0
2020-03-02 15:00:00,37.41,37.77,37.41,37.7,201216.0,32.962,33.2792,32.962,33.2175,201216.0
2020-03-02 15:30:00,37.72,38.27,37.68,38.23,636266.0,33.2352,33.7198,33.1999,33.6845,636266.0
2020-03-03 09:30:00,37.82,38.31,37.23,38.19,297851.0,33.3233,33.755,32.8034,33.6493,297851.0
2020-03-03 10:00:00,38.2,39.01,37.63,38.09,355357.0,33.6581,34.3718,33.1559,33.5612,355357.0
2020-03-03 10:30:00,38.08,38.35,37.95,38.31,106149.0,33.5523,33.7902,33.4378,33.755,106149.0
2020-03-03 11:00:00,38.3,38.33,37.58,37.59,121961.0,33.7462,33.7726,33.1118,33.1206,121961.0
2020-03-03 11:30:00,37.57,38.23,37.52,38.23,128878.0,33.103,33.6845,33.0589,33.6845,128878.0
2020-03-03 12:00:00,38.23,38.4,38.1,38.19,221436.0,33.6845,33.8343,33.57,33.6493,221436.0
2020-03-03 12:30:00,38.2,38.23,37.92,38.1,190903.0,33.6581,33.6845,33.4114,33.57,190903.0
2020-03-03 13:00:00,38.08,38.09,37.85,37.91,218884.0,33.5523,33.5612,33.3497,33.4026,218884.0
2020-03-03 13:30:00,37.88,37.9,37.37,37.47,188916.0,33.3761,33.3938,32.9268,33.0149,188916.0
2020-03-03 14:00:00,37.48,37.98,37.4,37.95,238392.0,33.0237,33.4642,32.9532,33.4378,238392.0
2020-03-03 14:30:00,37.93,38.13,37.74,38.06,164036.0,33.4202,33.5964,33.2528,33.5347,164036.0
2020-03-03 15:00:00,38.04,38.42,37.95,38.41,215493.0,33.5171,33.8519,33.4378,33.8431,215493.0
2020-03-03 15:30:00,38.41,38.42,37.99,38.14,500172.0,33.8431,33.8519,33.473,33.6052,500172.0
2020-03-04 09:30:00,38.51,38.72,38.2,38.34,208121.0,33.9312,34.1163,33.6581,33.7814,208121.0
2020-03-04 10:00:00,38.36,38.77,38.14,38.47,160692.0,33.7991,34.1603,33.6052,33.896,160692.0
2020-03-04 10:30:00,38.44,38.44,38.17,38.22,220752.0,33.8695,33.8695,33.6316,33.6757,220752.0
2020-03-04 11:00:00,38.22,38.41,38.05,38.29,163221.0,33.6757,33.8431,33.5259,33.7374,163221.0
2020-03-04 11:30:00,38.31,38.51,38.29,38.32,154197.0,33.755,33.9312,33.7374,33.7638,154197.0
2020-03-04 12:00:00,38.29,38.51,38.29,38.49,111092.0,33.7374,33.9312,33.7374,33.9136,111092.0
2020-03-04 12:30:00,38.49,38.49,38.22,38.45,76615.0,33.9136,33.9136,33.6757,33.8784,76615.0
2020-03-04 13:00:00,38.46,38.8,38.44,38.8,87514.0,33.8872,34.1867,33.8695,34.1867,87514.0
2020-03-04 13:30:00,38.8,38.85,38.73,38.76,132788.0,34.1867,34.2308,34.1251,34.1515,132788.0
2020-03-04 14:00:00,38.76,38.83,38.68,38.83,141269.0,34.1515,34.2132,34.081,34.2132,141269.0
2020-03-04 14:30:00,38.84,38.88,38.71,38.77,107445.0,34.222,34.2572,34.1074,34.1603,107445.0
2020-03-04 15:00:00,38.78,38.81,38.66,38.79,121460.0,34.1691,34.1956,34.0634,34.1779,121460.0
2020-03-04 15:30:00,38.8,38.94,38.74,38.75,540917.0,34.1867,34.3101,34.1339,34.1427,540917.0
2020-03-05 09:30:00,37.61,38.04,37.42,37.71,192396.0,33.1382,33.5171,32.9708,33.2263,192396.0
2020-03-05 10:00:00,37.71,38.0,37.68,37.77,244804.0,33.2263,33.4819,33.1999,33.2792,244804.0
2020-03-05 10:30:00,37.74,37.8,37.49,37.65,229915.0,33.2528,33.3056,33.0325,33.1735,229915.0
2020-03-05 11:00:00,37.66,38.23,37.65,38.07,153592.0,33.1823,33.6845,33.1735,33.5435,153592.0
2020-03-05 11:30:00,38.08,38.21,37.65,37.86,167553.0,33.5523,33.6669,33.1735,33.3585,167553.0
2020-03-05 12:00:00,37.85,37.96,37.72,37.83,87249.0,33.3497,33.4466,33.2352,33.3321,87249.0
2020-03-05 12:30:00,37.84,37.95,37.57,37.65,65735.0,33.3409,33.4378,33.103,33.1735,65735.0
2020-03-05 13:00:00,37.67,37.98,37.65,37.88,342357.0,33.1911,33.4642,33.1735,33.3761,342357.0
2020-03-05 13:30:00,37.9,37.98,37.74,37.98,74377.0,33.3938,33.4642,33.2528,33.4642,74377.0
2020-03-05 14:00:00,37.98,38.14,37.79,37.85,101886.0,33.4642,33.6052,33.2968,33.3497,101886.0
2020-03-05 14:30:00,37.87,38.05,37.83,38.0,77248.0,33.3673,33.5259,33.3321,33.4819,77248.0
2020-03-05 15:00:00,37.99,37.99,37.76,37.89,139427.0,33.473,33.473,33.2704,33.3849,139427.0
2020-03-05 15:30:00,37.89,38.15,37.82,38.04,324796.0,33.3849,33.614,33.3233,33.5171,324796.0
2020-03-06 09:30:00,37.2,37.33,36.82,37.02,301741.0,32.777,32.8915,32.4422,32.6184,301741.0
2020-03-06 10:00:00,37.07,37.43,36.88,37.25,324507.0,32.6624,32.9796,32.495,32.821,324507.0
2020-03-06 10:30:00,37.25,37.49,36.99,37.45,143456.0,32.821,33.0325,32.5919,32.9973,143456.0
2020-03-06 11:00:00,37.45,37.47,36.71,36.76,109219.0,32.9973,33.0149,32.3452,32.3893,109219.0
2020-03-06 11:30:00,36.78,37.03,36.76,36.91,73105.0,32.4069,32.6272,32.3893,32.5215,73105.0
2020-03-06 12:00:00,36.91,36.93,36.36,36.36,100588.0,32.5215,32.5391,32.0369,32.0369,100588.0
2020-03-06 12:30:00,36.36,36.64,36.36,36.42,96915.0,32.0369,32.2836,32.0369,32.0897,96915.0
2020-03-06 13:00:00,36.42,36.55,36.34,36.35,146557.0,32.0897,32.2043,32.0192,32.028,146557.0
2020-03-06 13:30:00,36.33,36.44,36.09,36.26,71621.0,32.0104,32.1073,31.799,31.9487,71621.0
2020-03-06 14:00:00,36.26,36.49,36.14,36.39,127925.0,31.9487,32.1514,31.843,32.0633,127925.0
2020-03-06 14:30:00,36.4,36.42,36.19,36.27,100960.0,32.0721,32.0897,31.8871,31.9576,100960.0
2020-03-06 15:00:00,36.27,36.59,36.12,36.46,205015.0,31.9576,32.2395,31.8254,32.125,205015.0
2020-03-06 15:30:00,36.45,36.96,36.42,36.87,564588.0,32.1162,32.5655,32.0897,32.4862,564588.0
2020-03-09 09:30:00,34.41,34.81,33.0,33.98,166346.0,30.3187,30.6711,29.0764,29.9398,166346.0
2020-03-09 10:00:00,33.94,34.12,33.34,33.84,306454.0,29.9046,30.0632,29.3759,29.8165,306454.0
2020-03-09 10:30:00,33.84,34.0,33.16,33.32,382029.0,29.8165,29.9575,29.2173,29.3583,382029.0
2020-03-09 11:00:00,33.29,33.46,32.82,33.0,337279.0,29.3319,29.4817,28.9178,29.0764,337279.0
2020-03-09 11:30:00,32.97,33.2,32.86,32.88,226565.0,29.0499,29.2526,28.953,28.9706,226565.0
2020-03-09 12:00:00,32.89,33.13,32.69,32.75,297173.0,28.9794,29.1909,28.8032,28.8561,297173.0
2020-03-09 12:30:00,32.73,32.83,32.27,32.33,319452.0,28.8385,28.9266,28.4331,28.486,319452.0
2020-03-09 13:00:00,32.32,32.32,31.99,32.13,153441.0,28.4772,28.4772,28.1864,28.3098,153441.0
2020-03-09 13:30:00,32.13,32.15,31.63,31.71,126774.0,28.3098,28.3274,27.8692,27.9397,126774.0
2020-03-09 14:00:00,31.72,31.84,31.49,31.49,157880.0,27.9485,28.0543,27.7459,27.7459,157880.0
2020-03-09 14:30:00,31.48,31.68,31.23,31.66,151291.0,27.7371,27.9133,27.5168,27.8957,151291.0
2020-03-09 15:00:00,31.66,31.82,31.46,31.63,282219.0,27.8957,28.0367,27.7195,27.8692,282219.0
2020-03-09 15:30:00,31.62,31.63,31.13,31.13,780605.0,27.8604,27.8692,27.4287,27.4287,780605.0
2020-03-10 09:30:00,32.64,32.86,31.81,31.83,331749.0,28.7592,28.953,28.0278,28.0455,331749.0
2020-03-10 10:00:00,31.86,32.01,31.31,31.33,723417.0,28.0719,28.2041,27.5873,27.6049,723417.0
2020-03-10 10:30:00,31.33,31.39,30.57,30.65,178068.0,27.6049,27.6578,26.9353,27.0058,178068.0
2020-03-10 11:00:00,30.63,30.63,29.82,29.83,180306.0,26.9881,26.9881,26.2744,26.2833,180306.0
2020-03-10 11:30:00,29.81,29.96,29.63,29.68,144162.0,26.2656,26.3978,26.107,26.1511,144162.0
2020-03-10 12:00:00,29.68,30.04,29.68,29.76,219014.0,26.1511,26.4683,26.1511,26.2216,219014.0
2020-03-10 12:30:00,29.76,29.94,29.54,29.55,195939.0,26.2216,26.3802,26.0277,26.0366,195939.0
2020-03-10 13:00:00,29.54,29.88,29.54,29.79,154143.0,26.0277,26.3273,26.0277,26.248,154143.0
2020-03-10 13:30:00,29.79,30.08,29.42,29.47,199641.0,26.248,26.5035,25.922,25.9661,199641.0
2020-03-10 14:00:00,29.49,29.66,29.32,29.61,227092.0,25.9837,26.1335,25.8339,26.0894,227092.0
2020-03-10 14:30:00,29.62,30.1,29.59,30.06,387375.0,26.0982,26.5212,26.0718,26.4859,387375.0
2020-03-10 15:00:00,30.08,30.59,30.07,30.44,374945.0,26.5035,26.9529,26.4947,26.8207,374945.0
2020-03-10 15:30:00,30.44,30.73,30.28,30.69,764956.0,26.8207,27.0763,26.6798,27.041,764956.0
2020-03-11 09:30:00,30.04,30.24,29.08,29.19,276299.0,26.4683,26.6445,25.6224,25.7194,276299.0
2020-03-11 10:00:00,29.2,29.24,28.43,28.58,369842.0,25.7282,25.7634,25.0497,25.1819,369842.0
2020-03-11 10:30:00,28.55,28.6,28.09,28.34,336000.0,25.1555,25.1995,24.7501,24.9704,336000.0
2020-03-11 11:00:00,28.36,28.45,28.15,28.38,193949.0,24.988,25.0673,24.803,25.0057,193949.0
2020-03-11 11:30:00,28.39,28.53,28.23,28.38,188939.0,25.0145,25.1378,24.8735,25.0057,188939.0
2020-03-11 12:00:00,28.4,29.13,28.31,29.02,266447.0,25.0233,25.6665,24.944,25.5696,266447.0
2020-03-11 12:30:00,29.0,29.06,28.53,28.66,153333.0,25.5519,25.6048,25.1378,25.2524,153333.0
2020-03-11 13:00:00,28.67,28.78,28.53,28.75,121136.0,25.2612,25.3581,25.1378,25.3317,121136.0
2020-03-11 13:30:00,28.74,28.85,28.53,28.77,110527.0,25.3229,25.4198,25.1378,25.3493,110527.0
2020-03-11 14:00:00,28.77,28.81,28.33,28.43,159414.0,25.3493,25.3845,24.9616,25.0497,159414.0
2020-03-11 14:30:00,28.42,28.63,28.26,28.27,137170.0,25.0409,25.2259,24.8999,24.9087,137170.0
2020-03-11 15:00:00,28.28,28.31,27.9,28.08,218703.0,24.9176,24.944,24.5827,24.7413,218703.0
2020-03-11 15:30:00,28.06,28.55,28.04,28.33,660909.0,24.7237,25.1555,24.7061,24.9616,660909.0
2020-03-12 09:30:00,25.9,26.09,23.85,25.04,64191.0,22.8205,22.9879,21.0143,22.0628,64191.0
2020-03-12 10:00:00,25.16,25.49,24.95,25.06,215924.0,22.1685,22.4593,21.9835,22.0804,215924.0
2020-03-12 10:30:00,25.05,25.63,25.05,25.46,83367.0,22.0716,22.5826,22.0716,22.4328,83367.0
2020-03-12 11:00:00,25.46,25.48,24.94,25.23,167860.0,22.4328,22.4505,21.9747,22.2302,167860.0
2020-03-12 11:30:00,25.24,25.44,25.15,25.37,302168.0,22.239,22.4152,22.1597,22.3535,302168.0
2020-03-12 12:00:00,25.36,25.92,25.23,25.84,137859.0,22.3447,22.8382,22.2302,22.7677,137859.0
2020-03-12 12:30:00,25.85,26.24,25.32,26.13,185783.0,22.7765,23.1201,22.3095,23.0232,185783.0
2020-03-12 13:00:00,26.09,26.89,25.9,26.25,196233.0,22.9879,23.6928,22.8205,23.1289,196233.0
2020-03-12 13:30:00,26.26,26.31,25.25,25.61,145397.0,23.1377,23.1818,22.2478,22.565,145397.0
2020-03-12 14:00:00,25.61,25.79,25.3,25.32,201871.0,22.565,22.7236,22.2919,22.3095,201871.0
2020-03-12 14:30:00,25.31,25.57,25.2,25.45,207919.0,22.3007,22.5298,22.2038,22.424,207919.0
2020-03-12 15:00:00,25.44,25.58,24.93,24.93,308237.0,22.4152,22.5386,21.9659,21.9659,308237.0
2020-03-12 15:30:00,24.94,25.04,24.41,24.42,739906.0,21.9747,22.0628,21.5077,21.5165,739906.0
2020-03-13 09:30:00,25.51,26.48,25.18,25.19,442911.0,22.4769,23.3316,22.1861,22.1949,442911.0
2020-03-13 10:00:00,25.15,25.43,24.91,25.17,170985.0,22.1597,22.4064,21.9482,22.1773,170985.0
2020-03-13 10:30:00,25.12,25.17,24.72,24.76,160355.0,22.1333,22.1773,21.7808,21.8161,160355.0
2020-03-13 11:00:00,24.77,24.96,24.26,24.26,129616.0,21.8249,21.9923,21.3755,21.3755,129616.0
2020-03-13 11:30:00,24.27,24.31,23.48,23.55,241293.0,21.3843,21.4196,20.6883,20.7499,241293.0
2020-03-13 12:00:00,23.56,23.57,23.23,23.56,162965.0,20.7588,20.7676,20.468,20.7588,162965.0
2020-03-13 12:30:00,23.55,24.89,23.54,24.81,293536.0,20.7499,21.9306,20.7411,21.8601,293536.0
2020-03-13 13:00:00,24.81,25.31,24.79,25.28,144199.0,21.8601,22.3007,21.8425,22.2742,144199.0
2020-03-13 13:30:00,25.28,26.22,25.16,26.22,149538.0,22.2742,23.1025,22.1685,23.1025,149538.0
2020-03-13 14:00:00,26.2,26.39,26.02,26.31,199293.0,23.0849,23.2523,22.9263,23.1818,199293.0
2020-03-13 14:30:00,26.32,26.34,26.01,26.12,141301.0,23.1906,23.2082,22.9175,23.0144,141301.0
2020-03-13 15:00:00,26.13,26.36,26.08,26.23,185885.0,23.0232,23.2258,22.9791,23.1113,185885.0
2020-03-13 15:30:00,26.23,27.7,26.04,27.67,526422.0,23.1113,24.4065,22.9439,24.3801,526422.0
2020-03-16 09:30:00,24.0,24.89,24.0,24.67,108421.0,21.1464,21.9306,21.1464,21.7368,108421.0
2020-03-16 10:00:00,24.61,25.08,24.31,24.93,144262.0,21.6839,22.098,21.4196,21.9659,144262.0
2020-03-16 10:30:00,24.95,25.88,24.95,25.45,341595.0,21.9835,22.8029,21.9835,22.424,341595.0
2020-03-16 11:00:00,25.47,26.48,25.47,26.05,147829.0,22.4417,23.3316,22.4417,22.9527,147829.0
2020-03-16 11:30:00,26.02,26.17,25.46,25.82,124044.0,22.9263,23.0584,22.4328,22.75,124044.0
2020-03-16 12:00:00,25.78,25.88,25.04,25.12,115779.0,22.7148,22.8029,22.0628,22.1333,115779.0
2020-03-16 12:30:00,25.14,25.4,24.75,24.86,152945.0,22.1509,22.38,21.8073,21.9042,152945.0
2020-03-16 13:00:00,24.89,25.18,24.76,24.78,108977.0,21.9306,22.1861,21.8161,21.8337,108977.0
2020-03-16 13:30:00,24.78,25.08,24.72,25.03,340704.0,21.8337,22.098,21.7808,22.054,340704.0
2020-03-16 14:00:00,25.01,25.01,24.36,24.55,172905.0,22.0364,22.0364,21.4636,21.631,172905.0
2020-03-16 14:30:00,24.57,25.14,24.55,24.93,152071.0,21.6487,22.1509,21.631,21.9659,152071.0
2020-03-16 15:00:00,24.92,25.04,23.95,23.95,227519.0,21.9571,22.0628,21.1024,21.1024,227519.0
2020-03-16 15:30:00,23.97,24.64,23.81,24.0,770072.0,21.12,21.7103,20.979,21.1464,770072.0
2020-03-17 09:30:00,24.84,24.88,22.89,22.96,235658.0,21.8866,21.9218,20.1684,20.2301,235658.0
2020-03-17 10:00:00,22.96,24.09,22.95,24.02,209583.0,20.2301,21.2257,20.2213,21.1641,209583.0
2020-03-17 10:30:00,24.04,24.24,23.59,24.17,238316.0,21.1817,21.3579,20.7852,21.2962,238316.0
2020-03-17 11:00:00,24.18,24.91,24.06,24.68,152202.0,21.305,21.9482,21.1993,21.7456,152202.0
2020-03-17 11:30:00,24.67,24.97,24.4,24.96,193933.0,21.7368,22.0011,21.4989,21.9923,193933.0
2020-03-17 12:00:00,24.95,25.43,24.57,24.57,157355.0,21.9835,22.4064,21.6487,21.6487,157355.0
2020-03-17 12:30:00,24.56,24.69,24.17,24.2,179023.0,21.6399,21.7544,21.2962,21.3227,179023.0
2020-03-17 13:00:00,24.2,24.43,24.08,24.33,229091.0,21.3227,21.5253,21.2169,21.4372,229091.0
2020-03-17 13:30:00,24.33,24.5,24.13,24.31,157153.0,21.4372,21.587,21.261,21.4196,157153.0
2020-03-17 14:00:00,24.32,24.76,24.26,24.51,144175.0,21.4284,21.8161,21.3755,21.5958,144175.0
2020-03-17 14:30:00,24.53,24.94,24.13,24.17,157866.0,21.6134,21.9747,21.261,21.2962,157866.0
2020-03-17 15:00:00,24.16,24.24,23.76,23.77,257134.0,21.2874,21.3579,20.935,20.9438,257134.0
2020-03-17 15:30:00,23.77,24.27,23.71,24.11,630598.0,20.9438,21.3843,20.8909,21.2434,630598.0
2020-03-18 09:30:00,22.29,23.21,22.29,22.97,451435.0,19.6398,20.4504,19.6398,20.2389,451435.0
2020-03-18 10:00:00,23.02,23.5,22.14,22.46,248728.0,20.283,20.7059,19.5076,19.7895,248728.0
2020-03-18 10:30:00,22.45,22.68,22.0,22.1,247302.0,19.7807,19.9834,19.3842,19.4723,247302.0
2020-03-18 11:00:00,22.09,22.3,21.38,21.55,413825.0,19.4635,19.6486,18.838,18.9877,413825.0
2020-03-18 11:30:00,21.55,22.26,21.26,22.26,184196.0,18.9877,19.6133,18.7322,19.6133,184196.0
2020-03-18 12:00:00,22.26,22.29,21.37,21.47,194291.0,19.6133,19.6398,18.8291,18.9173,194291.0
2020-03-18 12:30:00,21.45,21.51,21.0,21.29,143008.0,18.8996,18.9525,18.5031,18.7587,143008.0
2020-03-18 13:00:00,21.23,21.54,21.0,21.42,152095.0,18.7058,18.9789,18.5031,18.8732,152095.0
2020-03-18 13:30:00,21.42,22.17,21.24,21.52,261840.0,18.8732,19.534,18.7146,18.9613,261840.0
2020-03-18 14:00:00,21.48,21.52,20.1,20.64,305577.0,18.9261,18.9613,17.7101,18.1859,305577.0
2020-03-18 14:30:00,20.65,21.04,20.39,21.03,205089.0,18.1947,18.5384,17.9657,18.5296,205089.0
2020-03-18 15:00:00,20.97,21.11,19.93,20.02,250074.0,18.4767,18.6001,17.5604,17.6397,250074.0
2020-03-18 15:30:00,20.01,21.21,19.73,21.19,770770.0,17.6308,18.6882,17.3841,18.6705,770770.0
2020-03-19 09:30:00,21.04,21.83,20.42,21.77,153425.0,18.5384,19.2344,17.9921,19.1816,153425.0
2020-03-19 10:00:00,21.77,23.48,21.65,23.44,259487.0,19.1816,20.6883,19.0758,20.653,259487.0
2020-03-19 10:30:00,23.41,23.49,23.0,23.31,182755.0,20.6266,20.6971,20.2653,20.5385,182755.0
2020-03-19 11:00:00,23.29,23.67,23.03,23.61,123152.0,20.5209,20.8557,20.2918,20.8028,123152.0
2020-03-19 11:30:00,23.65,23.9,23.45,23.48,174605.0,20.8381,21.0583,20.6618,20.6883,174605.0
2020-03-19 12:00:00,23.47,23.47,22.72,23.11,172464.0,20.6795,20.6795,20.0186,20.3623,172464.0
2020-03-19 12:30:00,23.06,23.35,23.03,23.22,94171.0,20.3182,20.5737,20.2918,20.4592,94171.0
2020-03-19 13:00:00,23.24,23.3,22.82,22.88,108969.0,20.4768,20.5297,20.1067,20.1596,108969.0
2020-03-19 13:30:00,22.88,23.22,22.6,22.88,126001.0,20.1596,20.4592,19.9129,20.1596,126001.0
2020-03-19 14:00:00,22.88,23.32,22.74,23.15,139810.0,20.1596,20.5473,20.0363,20.3975,139810.0
2020-03-19 14:30:00,23.13,23.46,23.1,23.25,132900.0,20.3799,20.6706,20.3534,20.4856,132900.0
2020-03-19 15:00:00,23.23,23.47,22.97,23.44,167860.0,20.468,20.6795,20.2389,20.653,167860.0
2020-03-19 15:30:00,23.44,23.55,22.79,22.96,595564.0,20.653,20.7499,20.0803,20.2301,595564.0
2020-03-20 09:30:00,23.53,23.84,21.96,22.7,407171.0,20.7323,21.0055,19.349,20.001,407171.0
2020-03-20 10:00:00,22.8,23.44,22.66,23.29,126088.0,20.0891,20.653,19.9658,20.5209,126088.0
2020-03-20 10:30:00,23.27,24.27,23.27,24.17,137200.0,20.5032,21.3843,20.5032,21.2962,137200.0
2020-03-20 11:00:00,24.12,24.3,22.98,23.37,174987.0,21.2522,21.4108,20.2477,20.5913,174987.0
2020-03-20 11:30:00,23.34,23.49,23.16,23.17,77804.0,20.5649,20.6971,20.4063,20.4151,77804.0
2020-03-20 12:00:00,23.15,23.23,22.5,22.67,172312.0,20.3975,20.468,19.8248,19.9746,172312.0
2020-03-20 12:30:00,22.72,23.26,22.72,23.12,139184.0,20.0186,20.4944,20.0186,20.3711,139184.0
2020-03-20 13:00:00,23.1,23.56,22.82,23.05,97465.0,20.3534,20.7588,20.1067,20.3094,97465.0
2020-03-20 13:30:00,23.15,23.41,22.92,23.22,93382.0,20.3975,20.6266,20.1948,20.4592,93382.0
2020-03-20 14:00:00,23.26,23.26,22.54,22.72,106546.0,20.4944,20.4944,19.86,20.0186,106546.0
2020-03-20 14:30:00,22.76,22.85,22.11,22.26,226667.0,20.0539,20.1332,19.4812,19.6133,226667.0
2020-03-20 15:00:00,22.26,22.88,22.15,22.79,316211.0,19.6133,20.1596,19.5164,20.0803,316211.0
2020-03-20 15:30:00,22.82,22.97,22.24,22.33,810031.0,20.1067,20.2389,19.5957,19.675,810031.0
2020-03-23 09:30:00,22.18,22.46,21.64,22.29,250128.0,19.5428,19.7895,19.067,19.6398,250128.0
2020-03-23 10:00:00,22.29,22.39,21.77,22.21,225006.0,19.6398,19.7279,19.1816,19.5693,225006.0
2020-03-23 10:30:00,22.22,22.28,21.8,22.26,143453.0,19.5781,19.6309,19.208,19.6133,143453.0
2020-03-23 11:00:00,22.26,22.49,21.57,21.68,116169.0,19.6133,19.816,19.0054,19.1023,116169.0
2020-03-23 11:30:00,21.7,21.9,21.43,21.87,88217.0,19.1199,19.2961,18.882,19.2697,88217.0
2020-03-23 12:00:00,21.87,22.39,21.86,22.12,150712.0,19.2697,19.7279,19.2609,19.49,150712.0
2020-03-23 12:30:00,22.1,22.49,21.91,22.35,120752.0,19.4723,19.816,19.3049,19.6926,120752.0
2020-03-23 13:00:00,22.39,22.87,22.26,22.31,129852.0,19.7279,20.1508,19.6133,19.6574,129852.0
2020-03-23 13:30:00,22.31,22.91,22.14,22.6,115288.0,19.6574,20.186,19.5076,19.9129,115288.0
2020-03-23 14:00:00,22.51,22.56,22.1,22.46,124644.0,19.8336,19.8777,19.4723,19.7895,124644.0
2020-03-23 14:30:00,22.48,22.77,22.24,22.25,104406.0,19.8072,20.0627,19.5957,19.6045,104406.0
2020-03-23 15:00:00,22.31,22.46,22.0,22.07,142964.0,19.6574,19.7895,19.3842,19.4459,142964.0
2020-03-23 15:30:00,22.07,22.26,21.9,22.08,415227.0,19.4459,19.6133,19.2961,19.4547,415227.0
2020-03-24 09:30:00,23.14,23.5,22.53,23.21,230375.0,20.3887,20.7059,19.8512,20.4504,230375.0
2020-03-24 10:00:00,23.21,24.36,23.12,24.35,183822.0,20.4504,21.4636,20.3711,21.4548,183822.0
2020-03-24 10:30:00,24.35,24.91,24.01,24.48,194650.0,21.4548,21.9482,21.1552,21.5694,194650.0
2020-03-24 11:00:00,24.49,24.6,24.02,24.32,90158.0,21.5782,21.6751,21.1641,21.4284,90158.0
2020-03-24 11:30:00,24.31,24.74,24.11,24.65,191654.0,21.4196,21.7985,21.2434,21.7192,191654.0
2020-03-24 12:00:00,24.69,25.09,24.66,24.99,103228.0,21.7544,22.1068,21.728,22.0187,103228.0
2020-03-24 12:30:00,25.01,25.08,24.48,24.5,156273.0,22.0364,22.098,21.5694,21.587,156273.0
2020-03-24 13:00:00,24.54,24.91,24.4,24.69,130766.0,21.6222,21.9482,21.4989,21.7544,130766.0
2020-03-24 13:30:00,24.64,24.93,24.13,24.49,160690.0,21.7103,21.9659,21.261,21.5782,160690.0
2020-03-24 14:00:00,24.54,24.79,24.1,24.68,116656.0,21.6222,21.8425,21.2345,21.7456,116656.0
2020-03-24 14:30:00,24.7,24.98,24.57,24.98,179485.0,21.7632,22.0099,21.6487,22.0099,179485.0
2020-03-24 15:00:00,24.98,25.25,24.76,25.25,187427.0,22.0099,22.2478,21.8161,22.2478,187427.0
2020-03-24 15:30:00,25.26,25.78,25.05,25.62,550405.0,22.2566,22.7148,22.0716,22.5738,550405.0
2020-03-25 09:30:00,26.0,26.99,25.26,25.54,314191.0,22.9086,23.7809,22.2566,22.5033,314191.0
2020-03-25 10:00:00,25.54,26.16,25.41,25.76,124457.0,22.5033,23.0496,22.3888,22.6972,124457.0
2020-03-25 10:30:00,25.73,26.19,25.32,25.86,107313.0,22.6707,23.0761,22.3095,22.7853,107313.0
2020-03-25 11:00:00,25.86,26.08,25.59,25.75,97799.0,22.7853,22.9791,22.5474,22.6884,97799.0
2020-03-25 11:30:00,25.69,26.11,25.62,25.87,81349.0,22.6355,23.0056,22.5738,22.7941,81349.0
2020-03-25 12:00:00,25.87,26.41,25.82,26.33,105219.0,22.7941,23.2699,22.75,23.1994,105219.0
2020-03-25 12:30:00,26.33,27.18,26.2,26.73,131539.0,23.1994,23.9483,23.0849,23.5518,131539.0
2020-03-25 13:00:00,26.78,27.58,26.73,27.5,168260.0,23.5959,24.3008,23.5518,24.2303,168260.0
2020-03-25 13:30:00,27.54,27.91,27.22,27.28,182509.0,24.2655,24.5915,23.9836,24.0365,182509.0
2020-03-25 14:00:00,27.28,28.17,27.15,28.05,267868.0,24.0365,24.8206,23.9219,24.7149,267868.0
2020-03-25 14:30:00,28.05,28.64,27.91,28.64,302115.0,24.7149,25.2347,24.5915,25.2347,302115.0
2020-03-25 15:00:00,28.61,28.89,28.21,28.24,446431.0,25.2083,25.455,24.8559,24.8823,446431.0
2020-03-25 15:30:00,28.24,28.53,26.7,27.0,797987.0,24.8823,25.1378,23.5254,23.7897,797987.0
2020-03-26 09:30:00,27.33,27.97,26.85,27.61,148213.0,24.0805,24.6444,23.6576,24.3272,148213.0
2020-03-26 10:00:00,27.66,28.73,27.28,28.36,190752.0,24.3713,25.314,24.0365,24.988,190752.0
2020-03-26 10:30:00,28.41,28.96,28.39,28.93,182217.0,25.0321,25.5167,25.0145,25.4903,182217.0
2020-03-26 11:00:00,28.92,28.92,28.55,28.84,124941.0,25.4815,25.4815,25.1555,25.411,124941.0
2020-03-26 11:30:00,28.79,28.9,28.09,28.5,124050.0,25.3669,25.4638,24.7501,25.1114,124050.0
2020-03-26 12:00:00,28.45,28.62,27.52,28.23,63144.0,25.0673,25.2171,24.2479,24.8735,63144.0
2020-03-26 12:30:00,28.29,28.45,27.9,28.16,77768.0,24.9264,25.0673,24.5827,24.8118,77768.0
2020-03-26 13:00:00,28.15,28.29,27.33,27.46,81164.0,24.803,24.9264,24.0805,24.1951,81164.0
2020-03-26 13:30:00,27.39,27.89,27.17,27.66,257555.0,24.1334,24.5739,23.9395,24.3713,257555.0
2020-03-26 14:00:00,27.65,27.67,26.98,27.0,228414.0,24.3625,24.3801,23.7721,23.7897,228414.0
2020-03-26 14:30:00,27.01,27.54,26.98,27.34,89896.0,23.7986,24.2655,23.7721,24.0893,89896.0
2020-03-26 15:00:00,27.33,27.55,27.3,27.51,168605.0,24.0805,24.2743,24.0541,24.2391,168605.0
2020-03-26 15:30:00,27.52,28.63,27.31,28.3,639175.0,24.2479,25.2259,24.0629,24.9352,639175.0
2020-03-27 09:30:00,27.14,27.14,26.14,26.19,219088.0,23.9131,23.9131,23.032,23.0761,219088.0
2020-03-27 10:00:00,26.19,26.53,26.03,26.36,89752.0,23.0761,23.3756,22.9351,23.2258,89752.0
2020-03-27 10:30:00,26.4,26.61,26.07,26.34,68807.0,23.2611,23.4461,22.9703,23.2082,68807.0
2020-03-27 11:00:00,26.35,26.4,25.96,26.03,98270.0,23.217,23.2611,22.8734,22.9351,98270.0
2020-03-27 11:30:00,26.05,26.13,25.45,25.45,151471.0,22.9527,23.0232,22.424,22.424,151471.0
2020-03-27 12:00:00,25.43,25.73,25.41,25.48,145679.0,22.4064,22.6707,22.3888,22.4505,145679.0
2020-03-27 12:30:00,25.47,25.89,25.42,25.75,72351.0,22.4417,22.8117,22.3976,22.6884,72351.0
2020-03-27 13:00:00,25.82,25.87,25.54,25.68,84639.0,22.75,22.7941,22.5033,22.6267,84639.0
2020-03-27 13:30:00,25.68,26.32,25.64,26.08,136354.0,22.6267,23.1906,22.5914,22.9791,136354.0
2020-03-27 14:00:00,26.07,26.12,25.64,25.71,109870.0,22.9703,23.0144,22.5914,22.6531,109870.0
2020-03-27 14:30:00,25.74,26.04,25.71,25.92,121118.0,22.6796,22.9439,22.6531,22.8382,121118.0
2020-03-27 15:00:00,25.9,26.23,25.83,26.13,206416.0,22.8205,23.1113,22.7589,23.0232,206416.0
2020-03-27 15:30:00,26.13,26.15,25.48,25.55,327867.0,23.0232,23.0408,22.4505,22.5121,327867.0
2020-03-30 09:30:00,25.41,26.13,25.11,25.38,171929.0,22.3888,23.0232,22.1245,22.3624,171929.0
2020-03-30 10:00:00,25.39,25.56,25.1,25.45,89541.0,22.3712,22.521,22.1157,22.424,89541.0
2020-03-30 10:30:00,25.45,25.87,25.32,25.59,89748.0,22.424,22.7941,22.3095,22.5474,89748.0
2020-03-30 11:00:00,25.59,25.96,25.55,25.78,85908.0,22.5474,22.8734,22.5121,22.7148,85908.0
2020-03-30 11:30:00,25.78,25.83,25.61,25.66,91521.0,22.7148,22.7589,22.565,22.6091,91521.0
2020-03-30 12:00:00,25.65,25.73,25.51,25.53,79327.0,22.6003,22.6707,22.4769,22.4945,79327.0
2020-03-30 12:30:00,25.51,25.79,25.43,25.69,113359.0,22.4769,22.7236,22.4064,22.6355,113359.0
2020-03-30 13:00:00,25.71,26.24,25.71,26.18,170468.0,22.6531,23.1201,22.6531,23.0672,170468.0
2020-03-30 13:30:00,26.18,26.32,26.0,26.29,204754.0,23.0672,23.1906,22.9086,23.1642,204754.0
2020-03-30 14:00:00,26.28,26.37,26.12,26.37,193424.0,23.1554,23.2346,23.0144,23.2346,193424.0
2020-03-30 14:30:00,26.36,26.48,26.26,26.38,127964.0,23.2258,23.3316,23.1377,23.2435,127964.0
2020-03-30 15:00:00,26.39,26.93,26.34,26.45,282313.0,23.2523,23.7281,23.2082,23.3051,282313.0
2020-03-30 15:30:00,26.45,26.85,26.35,26.6,526705.0,23.3051,23.6576,23.217,23.4373,526705.0
2020-03-31 09:30:00,26.56,27.4,26.56,26.85,192849.0,23.4021,24.1422,23.4021,23.6576,192849.0
2020-03-31 10:00:00,26.92,27.57,26.81,27.23,144362.0,23.7193,24.292,23.6223,23.9924,144362.0
2020-03-31 10:30:00,27.21,27.4,26.97,27.36,162655.0,23.9748,24.1422,23.7633,24.1069,162655.0
2020-03-31 11:00:00,27.37,27.54,27.18,27.45,91171.0,24.1158,24.2655,23.9483,24.1862,91171.0
2020-03-31 11:30:00,27.44,27.48,27.08,27.25,87713.0,24.1774,24.2127,23.8602,24.01,87713.0
2020-03-31 12:00:00,27.26,27.8,27.19,27.47,193974.0,24.0188,24.4946,23.9572,24.2039,193974.0
2020-03-31 12:30:00,27.49,27.49,27.15,27.16,104428.0,24.2215,24.2215,23.9219,23.9307,104428.0
2020-03-31 13:00:00,27.18,27.36,26.95,27.04,148388.0,23.9483,24.1069,23.7457,23.825,148388.0
2020-03-31 13:30:00,27.07,27.59,27.01,27.54,138123.0,23.8514,24.3096,23.7986,24.2655,138123.0
2020-03-31 14:00:00,27.53,27.7,27.48,27.65,91905.0,24.2567,24.4065,24.2127,24.3625,91905.0
2020-03-31 14:30:00,27.65,28.0,27.51,27.56,277796.0,24.3625,24.6708,24.2391,24.2832,277796.0
2020-03-31 15:00:00,27.57,27.61,26.94,26.95,115882.0,24.292,24.3272,23.7369,23.7457,115882.0
2020-03-31 15:30:00,26.94,27.52,26.94,27.2,493112.0,23.7369,24.2479,23.7369,23.966,493112.0
2020-04-01 09:30:00,25.91,26.69,25.58,26.05,267984.0,22.8293,23.5166,22.5386,22.9527,267984.0
2020-04-01 10:00:00,26.08,26.61,25.82,26.49,194473.0,22.9791,23.4461,22.75,23.3404,194473.0
2020-04-01 10:30:00,26.5,26.62,26.38,26.52,126202.0,23.3492,23.4549,23.2435,23.3668,126202.0
2020-04-01 11:00:00,26.53,26.64,26.37,26.49,167319.0,23.3756,23.4725,23.2346,23.3404,167319.0
2020-04-01 11:30:00,26.49,26.64,26.26,26.3,100378.0,23.3404,23.4725,23.1377,23.173,100378.0
2020-04-01 12:00:00,26.29,26.29,26.02,26.05,98511.0,23.1642,23.1642,22.9263,22.9527,98511.0
2020-04-01 12:30:00,26.04,26.23,25.93,26.2,143415.0,22.9439,23.1113,22.847,23.0849,143415.0
2020-04-01 13:00:00,26.18,26.55,26.14,26.52,148291.0,23.0672,23.3932,23.032,23.3668,148291.0
2020-04-01 13:30:00,26.51,26.73,26.35,26.61,126377.0,23.358,23.5518,23.217,23.4461,126377.0
2020-04-01 14:00:00,26.63,26.71,26.38,26.43,121258.0,23.4637,23.5342,23.2435,23.2875,121258.0
2020-04-01 14:30:00,26.42,26.44,26.21,26.34,149660.0,23.2787,23.2963,23.0937,23.2082,149660.0
2020-04-01 15:00:00,26.35,26.5,26.17,26.18,162782.0,23.217,23.3492,23.0584,23.0672,162782.0
2020-04-01 15:30:00,26.2,26.44,25.71,25.83,578185.0,23.0849,23.2963,22.6531,22.7589,578185.0
2020-04-02 09:30:00,26.0,26.96,25.65,26.89,158882.0,22.9086,23.7545,22.6003,23.6928,158882.0
2020-04-02 10:00:00,26.92,27.26,26.86,27.2,167761.0,23.7193,24.0188,23.6664,23.966,167761.0
2020-04-02 10:30:00,27.23,28.2,27.17,28.05,323419.0,23.9924,24.8471,23.9395,24.7149,323419.0
2020-04-02 11:00:00,28.06,28.19,27.22,27.39,550050.0,24.7237,24.8383,23.9836,24.1334,550050.0
2020-04-02 11:30:00,27.38,27.46,27.06,27.11,78608.0,24.1246,24.1951,23.8426,23.8867,78608.0
2020-04-02 12:00:00,27.14,27.43,27.06,27.08,90015.0,23.9131,24.1686,23.8426,23.8602,90015.0
2020-04-02 12:30:00,27.09,27.14,26.57,26.58,70540.0,23.869,23.9131,23.4109,23.4197,70540.0
2020-04-02 13:00:00,26.58,26.62,26.0,26.0,126059.0,23.4197,23.4549,22.9086,22.9086,126059.0
2020-04-02 13:30:00,26.01,26.02,25.56,25.58,128985.0,22.9175,22.9263,22.521,22.5386,128985.0
2020-04-02 14:00:00,25.56,25.64,25.28,25.5,110299.0,22.521,22.5914,22.2742,22.4681,110299.0
2020-04-02 14:30:00,25.46,25.61,25.3,25.61,112456.0,22.4328,22.565,22.2919,22.565,112456.0
2020-04-02 15:00:00,25.61,25.65,25.3,25.43,137269.0,22.565,22.6003,22.2919,22.4064,137269.0
2020-04-02 15:30:00,25.43,25.8,25.26,25.73,440144.0,22.4064,22.7324,22.2566,22.6707,440144.0
2020-04-03 09:30:00,26.19,26.36,25.86,25.91,119791.0,23.0761,23.2258,22.7853,22.8293,119791.0
2020-04-03 10:00:00,25.94,26.3,25.75,25.99,78791.0,22.8558,23.173,22.6884,22.8998,78791.0
2020-04-03 10:30:00,25.99,26.0,25.43,25.79,142932.0,22.8998,22.9086,22.4064,22.7236,142932.0
2020-04-03 11:00:00,25.79,25.94,25.75,25.83,69049.0,22.7236,22.8558,22.6884,22.7589,69049.0
2020-04-03 11:30:00,25.81,26.0,25.68,25.82,100584.0,22.7412,22.9086,22.6267,22.75,100584.0
2020-04-03 12:00:00,25.8,25.89,25.47,25.7,82505.0,22.7324,22.8117,22.4417,22.6443,82505.0
2020-04-03 12:30:00,25.71,25.95,25.68,25.78,44582.0,22.6531,22.8646,22.6267,22.7148,44582.0
2020-04-03 13:00:00,25.79,25.98,25.75,25.87,88389.0,22.7236,22.891,22.6884,22.7941,88389.0
2020-04-03 13:30:00,25.87,26.01,25.83,26.01,101613.0,22.7941,22.9175,22.7589,22.9175,101613.0
2020-04-03 14:00:00,26.02,26.1,25.85,25.94,110602.0,22.9263,22.9968,22.7765,22.8558,110602.0
2020-04-03 14:30:00,25.93,26.26,25.8,26.23,77448.0,22.847,23.1377,22.7324,23.1113,77448.0
2020-04-03 15:00:00,26.24,26.28,25.95,26.08,123627.0,23.1201,23.1554,22.8646,22.9791,123627.0
2020-04-03 15:30:00,26.07,26.17,25.72,25.77,459899.0,22.9703,23.0584,22.6619,22.706,459899.0
2020-04-06 09:30:00,27.24,27.82,27.0,27.49,317132.0,24.0012,24.5122,23.7897,24.2215,317132.0
2020-04-06 10:00:00,27.48,27.97,27.44,27.44,133379.0,24.2127,24.6444,24.1774,24.1774,133379.0
2020-04-06 10:30:00,27.41,27.56,27.17,27.33,111757.0,24.151,24.2832,23.9395,24.0805,111757.0
2020-04-06 11:00:00,27.34,27.56,27.16,27.56,98052.0,24.0893,24.2832,23.9307,24.2832,98052.0
2020-04-06 11:30:00,27.53,27.82,27.49,27.68,119862.0,24.2567,24.5122,24.2215,24.3889,119862.0
2020-04-06 12:00:00,27.66,27.89,27.58,27.86,78191.0,24.3713,24.5739,24.3008,24.5475,78191.0
2020-04-06 12:30:00,27.84,27.85,27.46,27.61,67302.0,24.5299,24.5387,24.1951,24.3272,67302.0
2020-04-06 13:00:00,27.61,27.63,27.46,27.54,106521.0,24.3272,24.3448,24.1951,24.2655,106521.0
2020-04-06 13:30:00,27.55,27.79,27.46,27.54,134251.0,24.2743,24.4858,24.1951,24.2655,134251.0
2020-04-06 14:00:00,27.53,27.55,27.23,27.47,132249.0,24.2567,24.2743,23.9924,24.2039,132249.0
2020-04-06 14:30:00,27.48,27.69,27.46,27.66,154387.0,24.2127,24.3977,24.1951,24.3713,154387.0
2020-04-06 15:00:00,27.64,27.88,27.59,27.64,194849.0,24.3536,24.5651,24.3096,24.3536,194849.0
2020-04-06 15:30:00,27.64,27.88,27.48,27.51,1064487.0,24.3536,24.5651,24.2127,24.2391,1064487.0
2020-04-07 09:30:00,29.12,29.43,28.23,29.36,232268.0,25.6577,25.9308,24.8735,25.8691,232268.0
2020-04-07 10:00:00,29.36,29.5,28.87,29.38,249822.0,25.8691,25.9925,25.4374,25.8868,249822.0
2020-04-07 10:30:00,29.39,29.95,29.33,29.78,435727.0,25.8956,26.389,25.8427,26.2392,435727.0
2020-04-07 11:00:00,29.78,30.17,29.78,30.04,369790.0,26.2392,26.5828,26.2392,26.4683,369790.0
2020-04-07 11:30:00,30.05,30.28,29.94,30.02,243135.0,26.4771,26.6798,26.3802,26.4507,243135.0
2020-04-07 12:00:00,30.01,30.39,30.01,30.18,145318.0,26.4419,26.7767,26.4419,26.5916,145318.0
2020-04-07 12:30:00,30.18,30.34,30.0,30.26,436786.0,26.5916,26.7326,26.433,26.6621,436786.0
2020-04-07 13:00:00,30.24,30.27,29.94,30.05,163909.0,26.6445,26.6709,26.3802,26.4771,163909.0
2020-04-07 13:30:00,30.07,30.12,29.69,29.85,142511.0,26.4947,26.5388,26.1599,26.3009,142511.0
2020-04-07 14:00:00,29.84,29.84,29.53,29.72,212068.0,26.2921,26.2921,26.0189,26.1863,212068.0
2020-04-07 14:30:00,29.72,29.88,29.22,29.26,294858.0,26.1863,26.3273,25.7458,25.781,294858.0
2020-04-07 15:00:00,29.28,29.39,28.88,28.93,282998.0,25.7987,25.8956,25.4462,25.4903,282998.0
2020-04-07 15:30:00,28.95,29.59,28.87,28.99,691874.0,25.5079,26.0718,25.4374,25.5431,691874.0
2020-04-08 09:30:00,29.15,29.49,29.02,29.06,162536.0,25.6841,25.9837,25.5696,25.6048,162536.0
2020-04-08 10:00:00,29.07,29.68,29.03,29.61,143376.0,25.6136,26.1511,25.5784,26.0894,143376.0
2020-04-08 10:30:00,29.63,29.83,29.25,29.58,132912.0,26.107,26.2833,25.7722,26.063,132912.0
2020-04-08 11:00:00,29.57,29.79,29.4,29.71,161611.0,26.0542,26.248,25.9044,26.1775,161611.0
2020-04-08 11:30:00,29.75,29.93,29.62,29.63,114455.0,26.2128,26.3714,26.0982,26.107,114455.0
2020-04-08 12:00:00,29.59,29.64,29.26,29.44,70730.0,26.0718,26.1159,25.781,25.9396,70730.0
2020-04-08 12:30:00,29.44,29.55,29.3,29.33,62851.0,25.9396,26.0366,25.8163,25.8427,62851.0
2020-04-08 13:00:00,29.34,29.43,29.23,29.32,81595.0,25.8515,25.9308,25.7546,25.8339,81595.0
2020-04-08 13:30:00,29.32,29.33,29.02,29.05,93076.0,25.8339,25.8427,25.5696,25.596,93076.0
2020-04-08 14:00:00,29.07,29.7,29.07,29.62,157427.0,25.6136,26.1687,25.6136,26.0982,157427.0
2020-04-08 14:30:00,29.63,29.76,29.5,29.73,151521.0,26.107,26.2216,25.9925,26.1952,151521.0
2020-04-08 15:00:00,29.72,29.9,29.68,29.72,178595.0,26.1863,26.3449,26.1511,26.1863,178595.0
2020-04-08 15:30:00,29.73,30.0,29.6,29.84,498621.0,26.1952,26.433,26.0806,26.2921,498621.0
2020-04-09 09:30:00,30.69,31.83,30.24,31.72,261845.0,27.041,28.0455,26.6445,27.9485,261845.0
2020-04-09 10:00:00,31.74,31.87,31.24,31.87,172204.0,27.9662,28.0807,27.5256,28.0807,172204.0
2020-04-09 10:30:00,31.91,32.17,31.72,31.82,211439.0,28.116,28.345,27.9485,28.0367,211439.0
2020-04-09 11:00:00,31.8,31.82,31.33,31.66,159263.0,28.019,28.0367,27.6049,27.8957,159263.0
2020-04-09 11:30:00,31.66,31.78,31.49,31.69,97649.0,27.8957,28.0014,27.7459,27.9221,97649.0
2020-04-09 12:00:00,31.69,31.98,31.6,31.89,64159.0,27.9221,28.1776,27.8428,28.0983,64159.0
2020-04-09 12:30:00,31.89,32.08,31.8,32.01,63035.0,28.0983,28.2657,28.019,28.2041,63035.0
2020-04-09 13:00:00,32.0,32.14,31.95,32.1,116951.0,28.1953,28.3186,28.1512,28.2834,116951.0
2020-04-09 13:30:00,32.11,32.11,31.42,31.5,303789.0,28.2922,28.2922,27.6842,27.7547,303789.0
2020-04-09 14:00:00,31.5,31.53,30.81,30.94,250413.0,27.7547,27.7811,27.1467,27.2613,250413.0
2020-04-09 14:30:00,30.92,31.17,30.66,30.71,268327.0,27.2437,27.4639,27.0146,27.0586,268327.0
2020-04-09 15:00:00,30.72,30.98,30.53,30.95,392448.0,27.0674,27.2965,26.9,27.2701,392448.0
2020-04-09 15:30:00,30.99,31.13,30.91,31.0,451491.0,27.3053,27.4287,27.2349,27.3141,451491.0
2020-04-13 09:30:00,30.52,31.06,29.9,29.93,189157.0,26.8912,27.367,26.3449,26.3714,189157.0
2020-04-13 10:00:00,29.95,30.09,29.61,29.87,187811.0,26.389,26.5123,26.0894,26.3185,187811.0
2020-04-13 10:30:00,29.86,30.03,29.34,29.39,188897.0,26.3097,26.4595,25.8515,25.8956,188897.0
2020-04-13 11:00:00,29.4,29.77,29.37,29.74,149525.0,25.9044,26.2304,25.878,26.204,149525.0
2020-04-13 11:30:00,29.75,29.99,29.53,29.9,442372.0,26.2128,26.4242,26.0189,26.3449,442372.0
2020-04-13 12:00:00,29.9,30.14,29.76,29.79,308427.0,26.3449,26.5564,26.2216,26.248,308427.0
2020-04-13 12:30:00,29.8,29.97,29.51,29.56,315041.0,26.2568,26.4066,26.0013,26.0454,315041.0
2020-04-13 13:00:00,29.56,29.67,29.46,29.57,159864.0,26.0454,26.1423,25.9573,26.0542,159864.0
2020-04-13 13:30:00,29.58,29.84,29.56,29.69,347143.0,26.063,26.2921,26.0454,26.1599,347143.0
2020-04-13 14:00:00,29.71,29.92,29.63,29.8,200905.0,26.1775,26.3626,26.107,26.2568,200905.0
2020-04-13 14:30:00,29.81,30.0,29.76,29.88,154170.0,26.2656,26.433,26.2216,26.3273,154170.0
2020-04-13 15:00:00,29.88,30.08,29.58,29.99,239474.0,26.3273,26.5035,26.063,26.4242,239474.0
2020-04-13 15:30:00,30.0,30.12,29.84,29.92,260294.0,26.433,26.5388,26.2921,26.3626,260294.0
2020-04-14 09:30:00,30.47,30.89,30.2,30.79,123581.0,26.8472,27.2172,26.6093,27.1291,123581.0
2020-04-14 10:00:00,30.74,30.98,30.29,30.32,83634.0,27.0851,27.2965,26.6886,26.715,83634.0
2020-04-14 10:30:00,30.33,30.33,29.69,29.78,143477.0,26.7238,26.7238,26.1599,26.2392,143477.0
2020-04-14 11:00:00,29.77,29.85,29.3,29.48,244541.0,26.2304,26.3009,25.8163,25.9749,244541.0
2020-04-14 11:30:00,29.52,29.71,29.4,29.47,124283.0,26.0101,26.1775,25.9044,25.9661,124283.0
2020-04-14 12:00:00,29.42,29.99,29.42,29.92,119280.0,25.922,26.4242,25.922,26.3626,119280.0
2020-04-14 12:30:00,29.94,30.07,29.91,29.97,72181.0,26.3802,26.4947,26.3537,26.4066,72181.0
2020-04-14 13:00:00,30.0,30.23,29.9,30.18,83260.0,26.433,26.6357,26.3449,26.5916,83260.0
2020-04-14 13:30:00,30.18,30.36,30.12,30.18,106091.0,26.5916,26.7502,26.5388,26.5916,106091.0
2020-04-14 14:00:00,30.16,30.3,30.12,30.22,54887.0,26.574,26.6974,26.5388,26.6269,54887.0
2020-04-14 14:30:00,30.22,30.32,30.03,30.28,274243.0,26.6269,26.715,26.4595,26.6798,274243.0
2020-04-14 15:00:00,30.26,30.31,29.97,30.04,153186.0,26.6621,26.7062,26.4066,26.4683,153186.0
2020-04-14 15:30:00,30.04,30.17,29.95,30.04,209817.0,26.4683,26.5828,26.389,26.4683,209817.0
2020-04-15 09:30:00,28.67,28.88,28.35,28.52,216775.0,25.2612,25.4462,24.9792,25.129,216775.0
2020-04-15 10:00:00,28.52,28.67,28.36,28.42,91393.0,25.129,25.2612,24.988,25.0409,91393.0
2020-04-15 10:30:00,28.42,28.45,28.2,28.25,99162.0,25.0409,25.0673,24.8471,24.8911,99162.0
2020-04-15 11:00:00,28.24,28.26,27.82,27.85,130584.0,24.8823,24.8999,24.5122,24.5387,130584.0
2020-04-15 11:30:00,27.85,27.98,27.6,27.79,269549.0,24.5387,24.6532,24.3184,24.4858,269549.0
2020-04-15 12:00:00,27.82,28.18,27.79,28.13,60384.0,24.5122,24.8294,24.4858,24.7854,60384.0
2020-04-15 12:30:00,28.16,28.47,28.15,28.32,90574.0,24.8118,25.085,24.803,24.9528,90574.0
2020-04-15 13:00:00,28.32,28.56,28.31,28.38,73054.0,24.9528,25.1643,24.944,25.0057,73054.0
2020-04-15 13:30:00,28.38,28.46,28.11,28.15,112789.0,25.0057,25.0762,24.7678,24.803,112789.0
2020-04-15 14:00:00,28.18,28.47,28.06,28.3,106786.0,24.8294,25.085,24.7237,24.9352,106786.0
2020-04-15 14:30:00,28.32,28.51,28.24,28.31,62505.0,24.9528,25.1202,24.8823,24.944,62505.0
2020-04-15 15:00:00,28.31,28.36,28.1,28.23,146621.0,24.944,24.988,24.759,24.8735,146621.0
2020-04-15 15:30:00,28.23,28.34,28.05,28.1,412672.0,24.8735,24.9704,24.7149,24.759,412672.0
2020-04-16 09:30:00,28.03,28.35,27.02,27.09,213796.0,24.6973,24.9792,23.8074,23.869,213796.0
2020-04-16 10:00:00,27.11,27.16,26.56,26.93,420266.0,23.8867,23.9307,23.4021,23.7281,420266.0
2020-04-16 10:30:00,26.95,27.31,26.79,27.27,113338.0,23.7457,24.0629,23.6047,24.0276,113338.0
2020-04-16 11:00:00,27.29,27.58,27.24,27.25,101043.0,24.0453,24.3008,24.0012,24.01,101043.0
2020-04-16 11:30:00,27.23,27.5,27.1,27.44,92134.0,23.9924,24.2303,23.8779,24.1774,92134.0
2020-04-16 12:00:00,27.43,27.44,27.0,27.15,90719.0,24.1686,24.1774,23.7897,23.9219,90719.0
2020-04-16 12:30:00,27.15,27.4,27.1,27.21,99979.0,23.9219,24.1422,23.8779,23.9748,99979.0
2020-04-16 13:00:00,27.19,27.24,27.0,27.11,127712.0,23.9572,24.0012,23.7897,23.8867,127712.0
2020-04-16 13:30:00,27.09,27.17,26.99,27.12,92243.0,23.869,23.9395,23.7809,23.8955,92243.0
2020-04-16 14:00:00,27.12,27.15,26.97,27.01,190953.0,23.8955,23.9219,23.7633,23.7986,190953.0
2020-04-16 14:30:00,27.02,27.07,26.89,26.94,99915.0,23.8074,23.8514,23.6928,23.7369,99915.0
2020-04-16 15:00:00,26.96,27.12,26.85,27.05,224214.0,23.7545,23.8955,23.6576,23.8338,224214.0
2020-04-16 15:30:00,27.06,27.22,26.87,26.91,560403.0,23.8426,23.9836,23.6752,23.7104,560403.0
2020-04-17 09:30:00,28.03,28.87,27.72,28.81,430449.0,24.6973,25.4374,24.4241,25.3845,430449.0
2020-04-17 10:00:00,28.8,28.81,28.02,28.14,179011.0,25.3757,25.3845,24.6885,24.7942,179011.0
2020-04-17 10:30:00,28.14,28.31,28.05,28.06,102802.0,24.7942,24.944,24.7149,24.7237,102802.0
2020-04-17 11:00:00,28.06,28.38,28.02,28.23,147526.0,24.7237,25.0057,24.6885,24.8735,147526.0
2020-04-17 11:30:00,28.23,28.3,27.96,28.02,513628.0,24.8735,24.9352,24.6356,24.6885,513628.0
2020-04-17 12:00:00,28.02,28.05,27.77,27.78,276468.0,24.6885,24.7149,24.4682,24.477,276468.0
2020-04-17 12:30:00,27.78,28.0,27.77,27.96,230323.0,24.477,24.6708,24.4682,24.6356,230323.0
2020-04-17 13:00:00,27.97,28.04,27.86,27.89,264914.0,24.6444,24.7061,24.5475,24.5739,264914.0
2020-04-17 13:30:00,27.89,28.17,27.86,28.16,121603.0,24.5739,24.8206,24.5475,24.8118,121603.0
2020-04-17 14:00:00,28.14,28.23,27.9,27.98,97930.0,24.7942,24.8735,24.5827,24.6532,97930.0
2020-04-17 14:30:00,27.97,28.01,27.87,28.0,127900.0,24.6444,24.6797,24.5563,24.6708,127900.0
2020-04-17 15:00:00,28.0,28.17,27.93,28.12,417782.0,24.6708,24.8206,24.6092,24.7766,417782.0
2020-04-17 15:30:00,28.12,28.36,28.02,28.31,1068060.0,24.7766,24.988,24.6885,24.944,1068060.0
2020-04-20 09:30:00,27.38,27.67,27.03,27.59,316669.0,24.1246,24.3801,23.8162,24.3096,316669.0
2020-04-20 10:00:00,27.62,27.84,27.48,27.57,267846.0,24.336,24.5299,24.2127,24.292,267846.0
2020-04-20 10:30:00,27.55,28.06,27.55,27.95,155342.0,24.2743,24.7237,24.2743,24.6268,155342.0
2020-04-20 11:00:00,27.96,28.11,27.82,27.96,102968.0,24.6356,24.7678,24.5122,24.6356,102968.0
2020-04-20 11:30:00,27.96,28.37,27.85,28.27,142638.0,24.6356,24.9969,24.5387,24.9087,142638.0
2020-04-20 12:00:00,28.28,28.48,28.19,28.27,139827.0,24.9176,25.0938,24.8383,24.9087,139827.0
2020-04-20 12:30:00,28.28,28.42,28.05,28.1,133080.0,24.9176,25.0409,24.7149,24.759,133080.0
2020-04-20 13:00:00,28.1,28.1,27.9,28.04,121237.0,24.759,24.759,24.5827,24.7061,121237.0
2020-04-20 13:30:00,28.04,28.08,27.81,28.03,113333.0,24.7061,24.7413,24.5034,24.6973,113333.0
2020-04-20 14:00:00,28.02,28.04,27.58,27.6,144685.0,24.6885,24.7061,24.3008,24.3184,144685.0
2020-04-20 14:30:00,27.62,27.83,27.37,27.39,184394.0,24.336,24.5211,24.1158,24.1334,184394.0
2020-04-20 15:00:00,27.39,27.61,27.34,27.59,367954.0,24.1334,24.3272,24.0893,24.3096,367954.0
2020-04-20 15:30:00,27.59,27.71,27.5,27.52,582619.0,24.3096,24.4153,24.2303,24.2479,582619.0
2020-04-21 09:30:00,26.6,27.1,26.34,27.01,244449.0,23.4373,23.8779,23.2082,23.7986,244449.0
2020-04-21 10:00:00,27.02,27.05,26.68,26.94,130505.0,23.8074,23.8338,23.5078,23.7369,130505.0
2020-04-21 10:30:00,26.96,27.29,26.79,27.25,241808.0,23.7545,24.0453,23.6047,24.01,241808.0
2020-04-21 11:00:00,27.25,27.31,26.9,26.92,203342.0,24.01,24.0629,23.7016,23.7193,203342.0
2020-04-21 11:30:00,26.94,27.07,26.7,26.75,103700.0,23.7369,23.8514,23.5254,23.5695,103700.0
2020-04-21 12:00:00,26.77,26.8,26.52,26.52,87052.0,23.5871,23.6135,23.3668,23.3668,87052.0
2020-04-21 12:30:00,26.52,26.76,26.46,26.69,91862.0,23.3668,23.5783,23.3139,23.5166,91862.0
2020-04-21 13:00:00,26.68,26.94,26.61,26.91,176264.0,23.5078,23.7369,23.4461,23.7104,176264.0
2020-04-21 13:30:00,26.9,26.99,26.59,26.75,72864.0,23.7016,23.7809,23.4285,23.5695,72864.0
2020-04-21 14:00:00,26.74,26.97,26.65,26.85,58786.0,23.5607,23.7633,23.4814,23.6576,58786.0
2020-04-21 14:30:00,26.85,26.86,26.69,26.7,103174.0,23.6576,23.6664,23.5166,23.5254,103174.0
2020-04-21 15:00:00,26.71,26.93,26.71,26.88,111804.0,23.5342,23.7281,23.5342,23.684,111804.0
2020-04-21 15:30:00,26.88,27.03,26.77,26.86,334433.0,23.684,23.8162,23.5871,23.6664,334433.0
2020-04-22 09:30:00,27.66,27.66,26.62,26.75,320074.0,24.3713,24.3713,23.4549,23.5695,320074.0
2020-04-22 10:00:00,26.76,26.99,26.56,26.7,208575.0,23.5783,23.7809,23.4021,23.5254,208575.0
2020-04-22 10:30:00,26.69,27.08,26.67,26.79,239070.0,23.5166,23.8602,23.499,23.6047,239070.0
2020-04-22 11:00:00,26.79,27.04,26.68,26.98,153077.0,23.6047,23.825,23.5078,23.7721,153077.0
2020-04-22 11:30:00,27.0,27.14,26.93,26.97,143432.0,23.7897,23.9131,23.7281,23.7633,143432.0
2020-04-22 12:00:00,26.97,27.28,26.9,27.2,182482.0,23.7633,24.0365,23.7016,23.966,182482.0
2020-04-22 12:30:00,27.2,27.27,27.14,27.16,79609.0,23.966,24.0276,23.9131,23.9307,79609.0
2020-04-22 13:00:00,27.18,27.27,27.07,27.26,83949.0,23.9483,24.0276,23.8514,24.0188,83949.0
2020-04-22 13:30:00,27.27,27.31,27.17,27.25,68893.0,24.0276,24.0629,23.9395,24.01,68893.0
2020-04-22 14:00:00,27.25,27.39,27.23,27.32,77148.0,24.01,24.1334,23.9924,24.0717,77148.0
2020-04-22 14:30:00,27.32,27.47,27.31,27.37,56810.0,24.0717,24.2039,24.0629,24.1158,56810.0
2020-04-22 15:00:00,27.36,27.44,27.2,27.3,410556.0,24.1069,24.1774,23.966,24.0541,410556.0
2020-04-22 15:30:00,27.3,27.5,27.22,27.3,586733.0,24.0541,24.2303,23.9836,24.0541,586733.0
2020-04-23 09:30:00,27.84,28.07,27.49,27.91,217636.0,24.5299,24.7325,24.2215,24.5915,217636.0
2020-04-23 10:00:00,27.94,28.14,27.81,28.05,93139.0,24.618,24.7942,24.5034,24.7149,93139.0
2020-04-23 10:30:00,28.07,28.51,28.05,28.49,91184.0,24.7325,25.1202,24.7149,25.1026,91184.0
2020-04-23 11:00:00,28.49,28.71,28.47,28.7,109905.0,25.1026,25.2964,25.085,25.2876,109905.0
2020-04-23 11:30:00,28.71,28.75,28.48,28.63,133292.0,25.2964,25.3317,25.0938,25.2259,133292.0
2020-04-23 12:00:00,28.63,28.73,28.51,28.66,57386.0,25.2259,25.314,25.1202,25.2524,57386.0
2020-04-23 12:30:00,28.64,28.75,28.22,28.45,206373.0,25.2347,25.3317,24.8647,25.0673,206373.0
2020-04-23 13:00:00,28.45,28.59,28.3,28.43,143249.0,25.0673,25.1907,24.9352,25.0497,143249.0
2020-04-23 13:30:00,28.43,28.5,27.95,28.12,84583.0,25.0497,25.1114,24.6268,24.7766,84583.0
2020-04-23 14:00:00,28.12,28.27,27.95,28.17,60464.0,24.7766,24.9087,24.6268,24.8206,60464.0
2020-04-23 14:30:00,28.18,28.27,28.07,28.12,121572.0,24.8294,24.9087,24.7325,24.7766,121572.0
2020-04-23 15:00:00,28.12,28.12,27.86,27.98,98026.0,24.7766,24.7766,24.5475,24.6532,98026.0
2020-04-23 15:30:00,27.97,28.03,27.74,27.85,391215.0,24.6444,24.6973,24.4418,24.5387,391215.0
2020-04-24 09:30:00,28.23,28.46,27.95,27.97,100948.0,24.8735,25.0762,24.6268,24.6444,100948.0
2020-04-24 10:00:00,27.98,28.07,27.47,27.61,133161.0,24.6532,24.7325,24.2039,24.3272,133161.0
2020-04-24 10:30:00,27.59,27.93,27.53,27.75,66321.0,24.3096,24.6092,24.2567,24.4506,66321.0
2020-04-24 11:00:00,27.75,27.76,27.45,27.6,103214.0,24.4506,24.4594,24.1862,24.3184,103214.0
2020-04-24 11:30:00,27.62,27.74,27.57,27.57,39820.0,24.336,24.4418,24.292,24.292,39820.0
2020-04-24 12:00:00,27.54,27.7,27.51,27.64,52131.0,24.2655,24.4065,24.2391,24.3536,52131.0
2020-04-24 12:30:00,27.62,27.76,27.59,27.72,46420.0,24.336,24.4594,24.3096,24.4241,46420.0
2020-04-24 13:00:00,27.73,27.82,27.66,27.82,55152.0,24.4329,24.5122,24.3713,24.5122,55152.0
2020-04-24 13:30:00,27.8,28.12,27.79,28.12,85635.0,24.4946,24.7766,24.4858,24.7766,85635.0
2020-04-24 14:00:00,28.12,28.15,27.96,28.0,56502.0,24.7766,24.803,24.6356,24.6708,56502.0
2020-04-24 14:30:00,28.01,28.14,28.0,28.13,120878.0,24.6797,24.7942,24.6708,24.7854,120878.0
2020-04-24 15:00:00,28.13,28.3,28.1,28.29,134644.0,24.7854,24.9352,24.759,24.9264,134644.0
2020-04-24 15:30:00,28.28,28.29,27.85,28.02,497027.0,24.9176,24.9264,24.5387,24.6885,497027.0
2020-04-27 09:30:00,27.91,28.46,27.79,28.03,170556.0,24.5915,25.0762,24.4858,24.6973,170556.0
2020-04-27 10:00:00,28.09,28.25,27.83,28.14,108716.0,24.7501,24.8911,24.5211,24.7942,108716.0
2020-04-27 10:30:00,28.12,28.39,28.06,28.28,64219.0,24.7766,25.0145,24.7237,24.9176,64219.0
2020-04-27 11:00:00,28.31,28.42,28.22,28.42,35987.0,24.944,25.0409,24.8647,25.0409,35987.0
2020-04-27 11:30:00,28.4,28.44,28.3,28.43,49776.0,25.0233,25.0585,24.9352,25.0497,49776.0
2020-04-27 12:00:00,28.43,28.44,28.12,28.16,47863.0,25.0497,25.0585,24.7766,24.8118,47863.0
2020-04-27 12:30:00,28.18,28.34,28.16,28.31,54240.0,24.8294,24.9704,24.8118,24.944,54240.0
2020-04-27 13:00:00,28.32,28.32,28.09,28.22,83456.0,24.9528,24.9528,24.7501,24.8647,83456.0
2020-04-27 13:30:00,28.22,28.27,28.13,28.25,35511.0,24.8647,24.9087,24.7854,24.8911,35511.0
2020-04-27 14:00:00,28.25,28.44,28.25,28.38,54824.0,24.8911,25.0585,24.8911,25.0057,54824.0
2020-04-27 14:30:00,28.38,28.53,28.37,28.5,55763.0,25.0057,25.1378,24.9969,25.1114,55763.0
2020-04-27 15:00:00,28.5,28.66,28.45,28.47,78899.0,25.1114,25.2524,25.0673,25.085,78899.0
2020-04-27 15:30:00,28.47,28.64,28.34,28.38,243977.0,25.085,25.2347,24.9704,25.0057,243977.0
2020-04-28 09:30:00,29.0,29.13,28.37,28.38,315188.0,25.5519,25.6665,24.9969,25.0057,315188.0
2020-04-28 10:00:00,28.38,28.59,28.21,28.47,206431.0,25.0057,25.1907,24.8559,25.085,206431.0
2020-04-28 10:30:00,28.5,28.52,27.78,27.78,93680.0,25.1114,25.129,24.477,24.477,93680.0
2020-04-28 11:00:00,27.79,28.21,27.69,28.1,118323.0,24.4858,24.8559,24.3977,24.759,118323.0
2020-04-28 11:30:00,28.08,28.22,27.99,28.13,55739.0,24.7413,24.8647,24.662,24.7854,55739.0
2020-04-28 12:00:00,28.13,28.29,27.99,28.09,81263.0,24.7854,24.9264,24.662,24.7501,81263.0
2020-04-28 12:30:00,28.09,28.34,28.06,28.33,139622.0,24.7501,24.9704,24.7237,24.9616,139622.0
2020-04-28 13:00:00,28.34,28.36,28.13,28.2,56145.0,24.9704,24.988,24.7854,24.8471,56145.0
2020-04-28 13:30:00,28.2,28.21,28.05,28.13,61125.0,24.8471,24.8559,24.7149,24.7854,61125.0
2020-04-28 14:00:00,28.14,28.28,28.12,28.26,59949.0,24.7942,24.9176,24.7766,24.8999,59949.0
2020-04-28 14:30:00,28.28,28.33,28.17,28.22,67077.0,24.9176,24.9616,24.8206,24.8647,67077.0
2020-04-28 15:00:00,28.23,28.3,28.07,28.18,105778.0,24.8735,24.9352,24.7325,24.8294,105778.0
2020-04-28 15:30:00,28.17,28.23,27.93,28.04,313442.0,24.8206,24.8735,24.6092,24.7061,313442.0
2020-04-29 09:30:00,29.14,29.53,28.76,29.29,131150.0,25.6753,26.0189,25.3405,25.8075,131150.0
2020-04-29 10:00:00,29.3,29.63,29.07,29.42,200483.0,25.8163,26.107,25.6136,25.922,200483.0
2020-04-29 10:30:00,29.41,29.68,29.35,29.5,161518.0,25.9132,26.1511,25.8603,25.9925,161518.0
2020-04-29 11:00:00,29.52,29.56,29.26,29.39,112939.0,26.0101,26.0454,25.781,25.8956,112939.0
2020-04-29 11:30:00,29.36,29.53,29.25,29.49,116577.0,25.8691,26.0189,25.7722,25.9837,116577.0
2020-04-29 12:00:00,29.48,29.68,29.35,29.36,175021.0,25.9749,26.1511,25.8603,25.8691,175021.0
2020-04-29 12:30:00,29.36,29.5,29.28,29.41,259656.0,25.8691,25.9925,25.7987,25.9132,259656.0
2020-04-29 13:00:00,29.41,29.48,29.33,29.36,120696.0,25.9132,25.9749,25.8427,25.8691,120696.0
2020-04-29 13:30:00,29.35,29.36,29.02,29.02,76325.0,25.8603,25.8691,25.5696,25.5696,76325.0
2020-04-29 14:00:00,29.02,29.13,28.87,28.94,151453.0,25.5696,25.6665,25.4374,25.4991,151453.0
2020-04-29 14:30:00,28.94,29.15,28.86,28.95,109793.0,25.4991,25.6841,25.4286,25.5079,109793.0
2020-04-29 15:00:00,28.96,29.19,28.93,29.11,180031.0,25.5167,25.7194,25.4903,25.6489,180031.0
2020-04-29 15:30:00,29.12,29.32,28.97,28.98,547495.0,25.6577,25.8339,25.5255,25.5343,547495.0
2020-04-30 09:30:00,28.64,28.64,27.55,27.89,320419.0,25.2347,25.2347,24.2743,24.5739,320419.0
2020-04-30 10:00:00,27.92,28.1,27.54,27.61,213490.0,24.6004,24.759,24.2655,24.3272,213490.0
2020-04-30 10:30:00,27.62,27.82,27.51,27.69,153150.0,24.336,24.5122,24.2391,24.3977,153150.0
2020-04-30 11:00:00,27.72,27.88,27.55,27.66,107885.0,24.4241,24.5651,24.2743,24.3713,107885.0
2020-04-30 11:30:00,27.65,27.74,27.54,27.56,83252.0,24.3625,24.4418,24.2655,24.2832,83252.0
2020-04-30 12:00:00,27.54,27.55,27.33,27.49,109733.0,24.2655,24.2743,24.0805,24.2215,109733.0
2020-04-30 12:30:00,27.48,27.57,27.37,27.53,107919.0,24.2127,24.292,24.1158,24.2567,107919.0
2020-04-30 13:00:00,27.53,27.56,27.4,27.43,61518.0,24.2567,24.2832,24.1422,24.1686,61518.0
2020-04-30 13:30:00,27.42,27.51,27.29,27.48,113972.0,24.1598,24.2391,24.0453,24.2127,113972.0
2020-04-30 14:00:00,27.5,27.64,27.45,27.52,64609.0,24.2303,24.3536,24.1862,24.2479,64609.0
2020-04-30 14:30:00,27.51,27.62,27.46,27.61,64219.0,24.2391,24.336,24.1951,24.3272,64219.0
2020-04-30 15:00:00,27.64,27.72,27.55,27.57,121752.0,24.3536,24.4241,24.2743,24.292,121752.0
2020-04-30 15:30:00,27.56,27.67,27.39,27.46,465451.0,24.2832,24.3801,24.1334,24.1951,465451.0
2020-05-01 09:30:00,26.98,27.06,26.2,26.27,210758.0,23.7721,23.8426,23.0849,23.1465,210758.0
2020-05-01 10:00:00,26.29,26.42,26.02,26.17,144898.0,23.1642,23.2787,22.9263,23.0584,144898.0
2020-05-01 10:30:00,26.18,26.28,26.11,26.16,125335.0,23.0672,23.1554,23.0056,23.0496,125335.0
2020-05-01 11:00:00,26.15,26.29,26.1,26.12,84509.0,23.0408,23.1642,22.9968,23.0144,84509.0
2020-05-01 11:30:00,26.11,26.19,26.0,26.07,96276.0,23.0056,23.0761,22.9086,22.9703,96276.0
2020-05-01 12:00:00,26.07,26.26,25.99,26.15,71887.0,22.9703,23.1377,22.8998,23.0408,71887.0
2020-05-01 12:30:00,26.14,26.22,26.1,26.19,41168.0,23.032,23.1025,22.9968,23.0761,41168.0
2020-05-01 13:00:00,26.18,26.26,26.02,26.16,86845.0,23.0672,23.1377,22.9263,23.0496,86845.0
2020-05-01 13:30:00,26.16,26.17,26.0,26.07,57317.0,23.0496,23.0584,22.9086,22.9703,57317.0
2020-05-01 14:00:00,26.05,26.29,26.03,26.27,59248.0,22.9527,23.1642,22.9351,23.1465,59248.0
2020-05-01 14:30:00,26.27,26.32,26.17,26.21,64743.0,23.1465,23.1906,23.0584,23.0937,64743.0
2020-05-01 15:00:00,26.21,26.53,26.18,26.42,174105.0,23.0937,23.3756,23.0672,23.2787,174105.0
2020-05-01 15:30:00,26.43,26.69,26.39,26.61,578589.0,23.2875,23.5166,23.2523,23.4461,578589.0
2020-05-04 09:30:00,25.95,26.03,25.45,25.84,216961.0,22.8646,22.9351,22.424,22.7677,216961.0
2020-05-04 10:00:00,25.88,26.29,25.83,26.02,101681.0,22.8029,23.1642,22.7589,22.9263,101681.0
2020-05-04 10:30:00,25.99,26.22,25.84,25.99,91143.0,22.8998,23.1025,22.7677,22.8998,91143.0
2020-05-04 11:00:00,26.0,26.0,25.7,25.8,73946.0,22.9086,22.9086,22.6443,22.7324,73946.0
2020-05-04 11:30:00,25.82,25.98,25.74,25.96,98776.0,22.75,22.891,22.6796,22.8734,98776.0
2020-05-04 12:00:00,25.95,26.14,25.92,26.12,62247.0,22.8646,23.032,22.8382,23.0144,62247.0
2020-05-04 12:30:00,26.13,26.18,25.93,25.93,44964.0,23.0232,23.0672,22.847,22.847,44964.0
2020-05-04 13:00:00,25.96,25.98,25.75,25.8,57566.0,22.8734,22.891,22.6884,22.7324,57566.0
2020-05-04 13:30:00,25.81,25.85,25.74,25.8,54743.0,22.7412,22.7765,22.6796,22.7324,54743.0
2020-05-04 14:00:00,25.8,25.99,25.79,25.87,44572.0,22.7324,22.8998,22.7236,22.7941,44572.0
2020-05-04 14:30:00,25.88,26.0,25.76,25.98,50512.0,22.8029,22.9086,22.6972,22.891,50512.0
2020-05-04 15:00:00,25.98,26.12,25.92,26.09,92178.0,22.891,23.0144,22.8382,22.9879,92178.0
2020-05-04 15:30:00,26.09,26.33,26.09,26.29,288294.0,22.9879,23.1994,22.9879,23.1642,288294.0
2020-05-05 09:30:00,26.95,27.85,26.77,27.71,337908.0,23.7457,24.5387,23.5871,24.4153,337908.0
2020-05-05 10:00:00,27.76,27.88,27.37,27.37,235226.0,24.4594,24.5651,24.1158,24.1158,235226.0
2020-05-05 10:30:00,27.34,27.48,27.1,27.36,106886.0,24.0893,24.2127,23.8779,24.1069,106886.0
2020-05-05 11:00:00,27.39,27.76,27.37,27.69,81631.0,24.1334,24.4594,24.1158,24.3977,81631.0
2020-05-05 11:30:00,27.7,28.12,27.64,27.89,209000.0,24.4065,24.7766,24.3536,24.5739,209000.0
2020-05-05 12:00:00,27.89,28.08,27.83,27.87,122707.0,24.5739,24.7413,24.5211,24.5563,122707.0
2020-05-05 12:30:00,27.86,27.93,27.65,27.76,57212.0,24.5475,24.6092,24.3625,24.4594,57212.0
2020-05-05 13:00:00,27.75,27.79,27.56,27.65,55571.0,24.4506,24.4858,24.2832,24.3625,55571.0
2020-05-05 13:30:00,27.65,27.73,27.57,27.62,76511.0,24.3625,24.4329,24.292,24.336,76511.0
2020-05-05 14:00:00,27.63,27.83,27.61,27.67,71882.0,24.3448,24.5211,24.3272,24.3801,71882.0
2020-05-05 14:30:00,27.66,27.84,27.62,27.68,113628.0,24.3713,24.5299,24.336,24.3889,113628.0
2020-05-05 15:00:00,27.68,27.69,27.25,27.27,119487.0,24.3889,24.3977,24.01,24.0276,119487.0
2020-05-05 15:30:00,27.26,27.43,27.17,27.27,282959.0,24.0188,24.1686,23.9395,24.0276,282959.0
2020-05-06 09:30:00,27.39,27.72,26.73,26.73,95952.0,24.1334,24.4241,23.5518,23.5518,95952.0
2020-05-06 10:00:00,26.73,26.76,26.47,26.74,96508.0,23.5518,23.5783,23.3228,23.5607,96508.0
2020-05-06 10:30:00,26.72,26.89,26.65,26.66,73537.0,23.543,23.6928,23.4814,23.4902,73537.0
2020-05-06 11:00:00,26.66,26.7,26.32,26.46,60849.0,23.4902,23.5254,23.1906,23.3139,60849.0
2020-05-06 11:30:00,26.45,26.52,26.35,26.45,39534.0,23.3051,23.3668,23.217,23.3051,39534.0
2020-05-06 12:00:00,26.45,26.54,26.35,26.54,36255.0,23.3051,23.3844,23.217,23.3844,36255.0
2020-05-06 12:30:00,26.53,26.61,26.46,26.5,46188.0,23.3756,23.4461,23.3139,23.3492,46188.0
2020-05-06 13:00:00,26.51,26.51,26.24,26.38,55995.0,23.358,23.358,23.1201,23.2435,55995.0
2020-05-06 13:30:00,26.39,26.46,26.34,26.45,23841.0,23.2523,23.3139,23.2082,23.3051,23841.0
2020-05-06 14:00:00,26.45,26.47,26.28,26.33,51723.0,23.3051,23.3228,23.1554,23.1994,51723.0
2020-05-06 14:30:00,26.3,26.57,26.26,26.51,47386.0,23.173,23.4109,23.1377,23.358,47386.0
2020-05-06 15:00:00,26.51,26.55,26.41,26.48,71799.0,23.358,23.3932,23.2699,23.3316,71799.0
2020-05-06 15:30:00,26.48,26.48,26.27,26.33,238429.0,23.3316,23.3316,23.1465,23.1994,238429.0
2020-05-07 09:30:00,28.2,28.84,27.41,28.65,497911.0,24.8471,25.411,24.151,25.2436,497911.0
2020-05-07 10:00:00,28.65,28.65,27.61,28.09,276773.0,25.2436,25.2436,24.3272,24.7501,276773.0
2020-05-07 10:30:00,28.1,28.33,27.97,28.26,240664.0,24.759,24.9616,24.6444,24.8999,240664.0
2020-05-07 11:00:00,28.28,28.34,28.05,28.08,162457.0,24.9176,24.9704,24.7149,24.7413,162457.0
2020-05-07 11:30:00,28.08,28.47,28.08,28.43,242729.0,24.7413,25.085,24.7413,25.0497,242729.0
2020-05-07 12:00:00,28.45,28.48,28.3,28.32,135130.0,25.0673,25.0938,24.9352,24.9528,135130.0
2020-05-07 12:30:00,28.32,28.35,27.79,27.93,132698.0,24.9528,24.9792,24.4858,24.6092,132698.0
2020-05-07 13:00:00,27.92,28.06,27.8,27.8,137488.0,24.6004,24.7237,24.4946,24.4946,137488.0
2020-05-07 13:30:00,27.81,27.97,27.81,27.88,63397.0,24.5034,24.6444,24.5034,24.5651,63397.0
2020-05-07 14:00:00,27.89,27.99,27.76,27.79,78011.0,24.5739,24.662,24.4594,24.4858,78011.0
2020-05-07 14:30:00,27.8,27.82,27.56,27.6,82812.0,24.4946,24.5122,24.2832,24.3184,82812.0
2020-05-07 15:00:00,27.6,27.65,27.48,27.6,128734.0,24.3184,24.3625,24.2127,24.3184,128734.0
2020-05-07 15:30:00,27.6,27.66,27.41,27.54,343075.0,24.3184,24.3713,24.151,24.2655,343075.0
2020-05-08 09:30:00,28.1,28.8,28.06,28.79,164408.0,24.759,25.3757,24.7237,25.3669,164408.0
2020-05-08 10:00:00,28.8,29.13,28.74,28.94,143943.0,25.3757,25.6665,25.3229,25.4991,143943.0
2020-05-08 10:30:00,28.92,29.03,28.74,28.75,126551.0,25.4815,25.5784,25.3229,25.3317,126551.0
2020-05-08 11:00:00,28.75,29.2,28.75,29.12,63290.0,25.3317,25.7282,25.3317,25.6577,63290.0
2020-05-08 11:30:00,29.12,29.16,28.82,28.9,39918.0,25.6577,25.6929,25.3933,25.4638,39918.0
2020-05-08 12:00:00,28.91,29.12,28.9,29.09,75841.0,25.4726,25.6577,25.4638,25.6312,75841.0
2020-05-08 12:30:00,29.08,29.13,28.99,29.01,37963.0,25.6224,25.6665,25.5431,25.5608,37963.0
2020-05-08 13:00:00,29.02,29.1,28.99,29.06,67559.0,25.5696,25.6401,25.5431,25.6048,67559.0
2020-05-08 13:30:00,29.06,29.11,29.0,29.06,59090.0,25.6048,25.6489,25.5519,25.6048,59090.0
2020-05-08 14:00:00,29.07,29.13,28.92,28.99,114373.0,25.6136,25.6665,25.4815,25.5431,114373.0
2020-05-08 14:30:00,28.99,29.07,28.89,28.99,91632.0,25.5431,25.6136,25.455,25.5431,91632.0
2020-05-08 15:00:00,29.0,29.01,28.84,28.92,87417.0,25.5519,25.5608,25.411,25.4815,87417.0
2020-05-08 15:30:00,28.92,29.07,28.84,29.05,313303.0,25.4815,25.6136,25.411,25.596,313303.0
2020-05-11 09:30:00,26.67,27.39,26.35,26.91,362507.0,23.499,24.1334,23.217,23.7104,362507.0
2020-05-11 10:00:00,26.91,26.99,26.59,26.82,119051.0,23.7104,23.7809,23.4285,23.6311,119051.0
2020-05-11 10:30:00,26.81,27.07,26.73,26.89,123052.0,23.6223,23.8514,23.5518,23.6928,123052.0
2020-05-11 11:00:00,26.9,27.01,26.84,26.95,90364.0,23.7016,23.7986,23.6488,23.7457,90364.0
2020-05-11 11:30:00,26.97,27.05,26.86,27.02,164077.0,23.7633,23.8338,23.6664,23.8074,164077.0
2020-05-11 12:00:00,27.02,27.11,26.92,27.11,94231.0,23.8074,23.8867,23.7193,23.8867,94231.0
2020-05-11 12:30:00,27.11,27.34,27.1,27.3,47013.0,23.8867,24.0893,23.8779,24.0541,47013.0
2020-05-11 13:00:00,27.28,27.43,27.25,27.37,49448.0,24.0365,24.1686,24.01,24.1158,49448.0
2020-05-11 13:30:00,27.38,27.48,27.25,27.27,66032.0,24.1246,24.2127,24.01,24.0276,66032.0
2020-05-11 14:00:00,27.28,27.29,27.04,27.07,85115.0,24.0365,24.0453,23.825,23.8514,85115.0
2020-05-11 14:30:00,27.09,27.36,27.08,27.3,55965.0,23.869,24.1069,23.8602,24.0541,55965.0
2020-05-11 15:00:00,27.3,27.61,27.3,27.43,112228.0,24.0541,24.3272,24.0541,24.1686,112228.0
2020-05-11 15:30:00,27.41,27.58,27.38,27.47,268532.0,24.151,24.3008,24.1246,24.2039,268532.0
2020-05-12 09:30:00,27.38,27.85,26.97,27.18,149412.0,24.1246,24.5387,23.7633,23.9483,149412.0
2020-05-12 10:00:00,27.16,27.46,27.03,27.11,76134.0,23.9307,24.1951,23.8162,23.8867,76134.0
2020-05-12 10:30:00,27.1,27.15,26.93,27.0,115946.0,23.8779,23.9219,23.7281,23.7897,115946.0
2020-05-12 11:00:00,26.99,27.06,26.88,26.93,94280.0,23.7809,23.8426,23.684,23.7281,94280.0
2020-05-12 11:30:00,26.94,27.01,26.86,26.96,89245.0,23.7369,23.7986,23.6664,23.7545,89245.0
2020-05-12 12:00:00,26.96,27.3,26.94,27.3,142375.0,23.7545,24.0541,23.7369,24.0541,142375.0
2020-05-12 12:30:00,27.3,27.48,27.27,27.39,81805.0,24.0541,24.2127,24.0276,24.1334,81805.0
2020-05-12 13:00:00,27.38,27.39,26.96,26.99,206856.0,24.1246,24.1334,23.7545,23.7809,206856.0
2020-05-12 13:30:00,27.0,27.01,26.93,26.98,54971.0,23.7897,23.7986,23.7281,23.7721,54971.0
2020-05-12 14:00:00,26.99,27.03,26.73,26.73,79599.0,23.7809,23.8162,23.5518,23.5518,79599.0
2020-05-12 14:30:00,26.74,26.78,26.58,26.77,97535.0,23.5607,23.5959,23.4197,23.5871,97535.0
2020-05-12 15:00:00,26.76,26.88,26.52,26.52,129171.0,23.5783,23.684,23.3668,23.3668,129171.0
2020-05-12 15:30:00,26.53,26.61,26.05,26.08,413823.0,23.3756,23.4461,22.9527,22.9791,413823.0
2020-05-13 09:30:00,26.02,26.33,25.13,25.22,190967.0,22.9263,23.1994,22.1421,22.2214,190967.0
2020-05-13 10:00:00,25.24,25.38,24.93,25.06,166866.0,22.239,22.3624,21.9659,22.0804,166866.0
2020-05-13 10:30:00,25.07,25.29,24.93,24.98,132585.0,22.0892,22.2831,21.9659,22.0099,132585.0
2020-05-13 11:00:00,25.0,25.13,24.74,24.93,129033.0,22.0275,22.1421,21.7985,21.9659,129033.0
2020-05-13 11:30:00,24.89,24.95,24.55,24.68,89368.0,21.9306,21.9835,21.631,21.7456,89368.0
2020-05-13 12:00:00,24.71,24.94,24.57,24.93,95511.0,21.772,21.9747,21.6487,21.9659,95511.0
2020-05-13 12:30:00,24.93,25.05,24.84,24.95,98172.0,21.9659,22.0716,21.8866,21.9835,98172.0
2020-05-13 13:00:00,24.97,24.98,24.72,24.77,140883.0,22.0011,22.0099,21.7808,21.8249,140883.0
2020-05-13 13:30:00,24.77,24.8,24.61,24.78,174952.0,21.8249,21.8513,21.6839,21.8337,174952.0
2020-05-13 14:00:00,24.77,24.81,24.58,24.66,65518.0,21.8249,21.8601,21.6575,21.728,65518.0
2020-05-13 14:30:00,24.67,24.73,24.56,24.57,77955.0,21.7368,21.7896,21.6399,21.6487,77955.0
2020-05-13 15:00:00,24.57,24.72,24.4,24.46,112915.0,21.6487,21.7808,21.4989,21.5517,112915.0
2020-05-13 15:30:00,24.46,24.67,24.44,24.58,439317.0,21.5517,21.7368,21.5341,21.6575,439317.0
2020-05-14 09:30:00,23.71,23.86,23.09,23.09,581563.0,21.1454,21.2792,20.5924,20.5924,581563.0
2020-05-14 10:00:00,23.11,23.62,23.05,23.59,473281.0,20.6103,21.0651,20.5568,21.0384,473281.0
2020-05-14 10:30:00,23.59,24.37,23.55,24.1,681129.0,21.0384,21.734,21.0027,21.4932,681129.0
2020-05-14 11:00:00,24.08,24.47,23.8,23.82,603292.0,21.4754,21.8232,21.2256,21.2435,603292.0
2020-05-14 11:30:00,23.82,24.05,23.64,23.96,261918.0,21.2435,21.4486,21.0829,21.3683,261918.0
2020-05-14 12:00:00,23.96,24.21,23.89,24.0,148902.0,21.3683,21.5913,21.3059,21.404,148902.0
2020-05-14 12:30:00,24.0,24.2,23.98,24.16,147206.0,21.404,21.5824,21.3862,21.5467,147206.0
2020-05-14 13:00:00,24.17,24.44,24.12,24.43,144366.0,21.5556,21.7964,21.511,21.7875,144366.0
2020-05-14 13:30:00,24.44,24.46,24.12,24.13,158067.0,21.7964,21.8143,21.511,21.5199,158067.0
2020-05-14 14:00:00,24.13,24.3,24.04,24.27,230358.0,21.5199,21.6716,21.4397,21.6448,230358.0
2020-05-14 14:30:00,24.28,24.35,24.1,24.32,196305.0,21.6537,21.7161,21.4932,21.6894,196305.0
2020-05-14 15:00:00,24.32,24.57,24.27,24.48,307079.0,21.6894,21.9124,21.6448,21.8321,307079.0
2020-05-14 15:30:00,24.48,24.63,24.36,24.62,675865.0,21.8321,21.9659,21.7251,21.9569,675865.0
2020-05-15 09:30:00,24.42,24.76,24.13,24.46,289941.0,21.7786,22.0818,21.5199,21.8143,289941.0
2020-05-15 10:00:00,24.48,24.8,24.35,24.71,162410.0,21.8321,22.1175,21.7161,22.0372,162410.0
2020-05-15 10:30:00,24.68,24.78,24.44,24.52,226720.0,22.0105,22.0996,21.7964,21.8678,226720.0
2020-05-15 11:00:00,24.49,24.72,24.41,24.6,168785.0,21.841,22.0461,21.7697,21.9391,168785.0
2020-05-15 11:30:00,24.59,24.63,24.36,24.5,277989.0,21.9302,21.9659,21.7251,21.8499,277989.0
2020-05-15 12:00:00,24.49,24.63,24.44,24.53,109607.0,21.841,21.9659,21.7964,21.8767,109607.0
2020-05-15 12:30:00,24.54,24.64,24.46,24.55,197164.0,21.8856,21.9748,21.8143,21.8945,197164.0
2020-05-15 13:00:00,24.55,24.59,24.4,24.52,103621.0,21.8945,21.9302,21.7607,21.8678,103621.0
2020-05-15 13:30:00,24.5,24.68,24.48,24.61,76643.0,21.8499,22.0105,21.8321,21.948,76643.0
2020-05-15 14:00:00,24.61,24.66,24.54,24.6,136148.0,21.948,21.9926,21.8856,21.9391,136148.0
2020-05-15 14:30:00,24.6,24.61,24.41,24.51,264999.0,21.9391,21.948,21.7697,21.8588,264999.0
2020-05-15 15:00:00,24.51,24.74,24.49,24.71,219266.0,21.8588,22.064,21.841,22.0372,219266.0
2020-05-15 15:30:00,24.71,24.83,24.62,24.82,526569.0,22.0372,22.1442,21.9569,22.1353,526569.0
2020-05-18 09:30:00,26.09,26.68,25.96,26.29,272281.0,23.2679,23.7941,23.152,23.4463,272281.0
2020-05-18 10:00:00,26.29,26.41,26.21,26.24,106583.0,23.4463,23.5533,23.375,23.4017,106583.0
2020-05-18 10:30:00,26.25,26.5,26.17,26.41,79179.0,23.4106,23.6336,23.3393,23.5533,79179.0
2020-05-18 11:00:00,26.43,26.94,26.4,26.94,217661.0,23.5712,24.026,23.5444,24.026,217661.0
2020-05-18 11:30:00,26.95,26.95,26.58,26.66,82627.0,24.0349,24.0349,23.7049,23.7763,82627.0
2020-05-18 12:00:00,26.64,26.76,26.57,26.59,70792.0,23.7584,23.8655,23.696,23.7139,70792.0
2020-05-18 12:30:00,26.6,26.7,26.52,26.63,61284.0,23.7228,23.812,23.6514,23.7495,61284.0
2020-05-18 13:00:00,26.64,26.73,26.61,26.65,64435.0,23.7584,23.8387,23.7317,23.7674,64435.0
2020-05-18 13:30:00,26.64,26.72,26.57,26.62,64524.0,23.7584,23.8298,23.696,23.7406,64524.0
2020-05-18 14:00:00,26.62,26.64,26.34,26.44,68932.0,23.7406,23.7584,23.4909,23.5801,68932.0
2020-05-18 14:30:00,26.45,26.52,26.36,26.4,66763.0,23.589,23.6514,23.5087,23.5444,66763.0
2020-05-18 15:00:00,26.42,26.62,26.4,26.6,140360.0,23.5622,23.7406,23.5444,23.7228,140360.0
2020-05-18 15:30:00,26.59,26.64,26.35,26.38,376435.0,23.7139,23.7584,23.4998,23.5266,376435.0
2020-05-19 09:30:00,26.57,26.69,25.82,26.34,471141.0,23.696,23.803,23.0271,23.4909,471141.0
2020-05-19 10:00:00,26.36,26.61,26.2,26.54,246177.0,23.5087,23.7317,23.366,23.6693,246177.0
2020-05-19 10:30:00,26.56,26.79,26.49,26.75,127470.0,23.6871,23.8922,23.6247,23.8566,127470.0
2020-05-19 11:00:00,26.75,27.1,26.7,27.03,125463.0,23.8566,24.1687,23.812,24.1063,125463.0
2020-05-19 11:30:00,27.03,27.11,26.9,27.02,137388.0,24.1063,24.1776,23.9903,24.0973,137388.0
2020-05-19 12:00:00,27.03,27.12,26.89,27.01,145619.0,24.1063,24.1865,23.9814,24.0884,145619.0
2020-05-19 12:30:00,27.01,27.31,27.0,27.28,148632.0,24.0884,24.356,24.0795,24.3292,148632.0
2020-05-19 13:00:00,27.28,27.58,27.25,27.54,183307.0,24.3292,24.5968,24.3025,24.5611,183307.0
2020-05-19 13:30:00,27.55,27.67,27.52,27.65,214509.0,24.57,24.677,24.5433,24.6592,214509.0
2020-05-19 14:00:00,27.66,27.84,27.57,27.78,134000.0,24.6681,24.8286,24.5879,24.7751,134000.0
2020-05-19 14:30:00,27.78,27.84,27.41,27.44,178351.0,24.7751,24.8286,24.4452,24.4719,178351.0
2020-05-19 15:00:00,27.43,27.52,27.32,27.4,157211.0,24.463,24.5433,24.3649,24.4362,157211.0
2020-05-19 15:30:00,27.4,27.41,27.13,27.19,416006.0,24.4362,24.4452,24.1954,24.249,416006.0
2020-05-20 09:30:00,27.5,27.91,27.38,27.84,189862.0,24.5254,24.8911,24.4184,24.8286,189862.0
2020-05-20 10:00:00,27.85,27.97,27.63,27.77,100477.0,24.8376,24.9446,24.6414,24.7662,100477.0
2020-05-20 10:30:00,27.78,27.9,27.64,27.82,78157.0,24.7751,24.8822,24.6503,24.8108,78157.0
2020-05-20 11:00:00,27.81,27.81,27.32,27.36,287995.0,24.8019,24.8019,24.3649,24.4006,287995.0
2020-05-20 11:30:00,27.34,27.48,27.29,27.43,119958.0,24.3827,24.5076,24.3381,24.463,119958.0
2020-05-20 12:00:00,27.43,27.48,27.26,27.43,272363.0,24.463,24.5076,24.3114,24.463,272363.0
2020-05-20 12:30:00,27.41,27.52,27.33,27.43,70766.0,24.4452,24.5433,24.3738,24.463,70766.0
2020-05-20 13:00:00,27.42,27.42,27.32,27.35,59914.0,24.4541,24.4541,24.3649,24.3917,59914.0
2020-05-20 13:30:00,27.35,27.46,27.33,27.36,71993.0,24.3917,24.4898,24.3738,24.4006,71993.0
2020-05-20 14:00:00,27.35,27.57,27.32,27.57,89985.0,24.3917,24.5879,24.3649,24.5879,89985.0
2020-05-20 14:30:00,27.57,27.68,27.53,27.64,71316.0,24.5879,24.686,24.5522,24.6503,71316.0
2020-05-20 15:00:00,27.64,27.67,27.47,27.55,96141.0,24.6503,24.677,24.4987,24.57,96141.0
2020-05-20 15:30:00,27.54,27.59,27.46,27.51,333840.0,24.5611,24.6057,24.4898,24.5343,333840.0
2020-05-21 09:30:00,27.5,27.6,27.31,27.57,281437.0,24.5254,24.6146,24.356,24.5879,281437.0
2020-05-21 10:00:00,27.55,27.66,27.45,27.45,114513.0,24.57,24.6681,24.4808,24.4808,114513.0
2020-05-21 10:30:00,27.46,27.58,27.41,27.5,138147.0,24.4898,24.5968,24.4452,24.5254,138147.0
2020-05-21 11:00:00,27.5,27.62,27.42,27.52,285419.0,24.5254,24.6324,24.4541,24.5433,285419.0
2020-05-21 11:30:00,27.5,27.6,27.48,27.5,64629.0,24.5254,24.6146,24.5076,24.5254,64629.0
2020-05-21 12:00:00,27.51,27.72,27.51,27.63,51275.0,24.5343,24.7216,24.5343,24.6414,51275.0
2020-05-21 12:30:00,27.6,27.64,27.47,27.54,124649.0,24.6146,24.6503,24.4987,24.5611,124649.0
2020-05-21 13:00:00,27.56,27.68,27.52,27.67,44776.0,24.5789,24.686,24.5433,24.677,44776.0
2020-05-21 13:30:00,27.66,27.66,27.56,27.61,39811.0,24.6681,24.6681,24.5789,24.6235,39811.0
2020-05-21 14:00:00,27.61,27.69,27.57,27.68,53901.0,24.6235,24.6949,24.5879,24.686,53901.0
2020-05-21 14:30:00,27.68,27.73,27.56,27.71,81606.0,24.686,24.7305,24.5789,24.7127,81606.0
2020-05-21 15:00:00,27.7,27.86,27.68,27.73,81107.0,24.7038,24.8465,24.686,24.7305,81107.0
2020-05-21 15:30:00,27.72,27.75,27.66,27.7,182564.0,24.7216,24.7484,24.6681,24.7038,182564.0
2020-05-22 09:30:00,27.65,27.7,27.35,27.45,117375.0,24.6592,24.7038,24.3917,24.4808,117375.0
2020-05-22 10:00:00,27.44,27.56,27.26,27.52,81273.0,24.4719,24.5789,24.3114,24.5433,81273.0
2020-05-22 10:30:00,27.52,27.64,27.36,27.53,82713.0,24.5433,24.6503,24.4006,24.5522,82713.0
2020-05-22 11:00:00,27.53,27.71,27.53,27.63,99354.0,24.5522,24.7127,24.5522,24.6414,99354.0
2020-05-22 11:30:00,27.62,27.77,27.56,27.71,88720.0,24.6324,24.7662,24.5789,24.7127,88720.0
2020-05-22 12:00:00,27.7,27.71,27.44,27.57,48128.0,24.7038,24.7127,24.4719,24.5879,48128.0
2020-05-22 12:30:00,27.58,27.63,27.53,27.59,38689.0,24.5968,24.6414,24.5522,24.6057,38689.0
2020-05-22 13:00:00,27.58,27.62,27.47,27.62,48276.0,24.5968,24.6324,24.4987,24.6324,48276.0
2020-05-22 13:30:00,27.63,27.74,27.6,27.73,60971.0,24.6414,24.7395,24.6146,24.7305,60971.0
2020-05-22 14:00:00,27.72,27.78,27.59,27.62,40480.0,24.7216,24.7751,24.6057,24.6324,40480.0
2020-05-22 14:30:00,27.64,27.64,27.51,27.56,50363.0,24.6503,24.6503,24.5343,24.5789,50363.0
2020-05-22 15:00:00,27.55,27.6,27.48,27.53,68144.0,24.57,24.6146,24.5076,24.5522,68144.0
2020-05-22 15:30:00,27.53,27.63,27.5,27.58,181680.0,24.5522,24.6414,24.5254,24.5968,181680.0
2020-05-26 09:30:00,28.25,29.29,28.25,29.24,288833.0,25.1943,26.1218,25.1943,26.0772,288833.0
2020-05-26 10:00:00,29.22,29.3,29.0,29.29,155329.0,26.0594,26.1307,25.8632,26.1218,155329.0
2020-05-26 10:30:00,29.29,29.48,29.21,29.33,105694.0,26.1218,26.2913,26.0505,26.1575,105694.0
2020-05-26 11:00:00,29.32,29.48,29.12,29.19,84266.0,26.1486,26.2913,25.9702,26.0326,84266.0
2020-05-26 11:30:00,29.17,29.23,29.03,29.09,70665.0,26.0148,26.0683,25.8899,25.9434,70665.0
2020-05-26 12:00:00,29.1,29.25,29.07,29.12,78938.0,25.9524,26.0861,25.9256,25.9702,78938.0
2020-05-26 12:30:00,29.12,29.36,29.11,29.33,67230.0,25.9702,26.1842,25.9613,26.1575,67230.0
2020-05-26 13:00:00,29.34,29.45,29.27,29.27,105849.0,26.1664,26.2645,26.104,26.104,105849.0
2020-05-26 13:30:00,29.26,29.43,29.19,29.4,52671.0,26.0951,26.2467,26.0326,26.2199,52671.0
2020-05-26 14:00:00,29.41,29.47,29.35,29.45,58265.0,26.2288,26.2823,26.1753,26.2645,58265.0
2020-05-26 14:30:00,29.45,29.46,29.27,29.32,50703.0,26.2645,26.2734,26.104,26.1486,50703.0
2020-05-26 15:00:00,29.31,29.39,29.22,29.33,68850.0,26.1396,26.211,26.0594,26.1575,68850.0
2020-05-26 15:30:00,29.33,29.37,29.11,29.2,516391.0,26.1575,26.1932,25.9613,26.0415,516391.0
2020-05-27 09:30:00,30.05,30.34,29.83,30.25,147284.0,26.7996,27.0582,26.6034,26.978,147284.0
2020-05-27 10:00:00,30.23,30.36,29.93,30.19,85862.0,26.9601,27.0761,26.6926,26.9245,85862.0
2020-05-27 10:30:00,30.2,30.2,29.53,29.64,105276.0,26.9334,26.9334,26.3358,26.4339,105276.0
2020-05-27 11:00:00,29.64,29.87,29.58,29.83,84384.0,26.4339,26.6391,26.3804,26.6034,84384.0
2020-05-27 11:30:00,29.83,30.02,29.74,29.95,62599.0,26.6034,26.7728,26.5231,26.7104,62599.0
2020-05-27 12:00:00,29.97,30.03,29.87,29.92,64181.0,26.7283,26.7818,26.6391,26.6837,64181.0
2020-05-27 12:30:00,29.93,30.04,29.84,29.98,91951.0,26.6926,26.7907,26.6123,26.7372,91951.0
2020-05-27 13:00:00,29.99,30.14,29.91,29.99,52693.0,26.7461,26.8799,26.6747,26.7461,52693.0
2020-05-27 13:30:00,29.99,30.03,29.9,29.97,56147.0,26.7461,26.7818,26.6658,26.7283,56147.0
2020-05-27 14:00:00,29.99,30.18,29.98,30.15,62035.0,26.7461,26.9155,26.7372,26.8888,62035.0
2020-05-27 14:30:00,30.14,30.14,29.93,30.02,54404.0,26.8799,26.8799,26.6926,26.7728,54404.0
2020-05-27 15:00:00,30.01,30.06,29.93,30.0,49121.0,26.7639,26.8085,26.6926,26.755,49121.0
2020-05-27 15:30:00,29.99,30.05,29.84,29.97,291398.0,26.7461,26.7996,26.6123,26.7283,291398.0
2020-05-28 09:30:00,30.39,30.43,29.15,29.52,112440.0,27.1028,27.1385,25.997,26.3269,112440.0
2020-05-28 10:00:00,29.49,29.51,29.09,29.22,74280.0,26.3002,26.318,25.9434,26.0594,74280.0
2020-05-28 10:30:00,29.23,29.42,29.17,29.27,60319.0,26.0683,26.2377,26.0148,26.104,60319.0
2020-05-28 11:00:00,29.28,29.54,29.19,29.54,48956.0,26.1129,26.3448,26.0326,26.3448,48956.0
2020-05-28 11:30:00,29.56,29.76,29.53,29.65,54219.0,26.3626,26.541,26.3358,26.4429,54219.0
2020-05-28 12:00:00,29.64,29.85,29.6,29.78,76951.0,26.4339,26.6212,26.3983,26.5588,76951.0
2020-05-28 12:30:00,29.76,29.77,29.58,29.65,79975.0,26.541,26.5499,26.3804,26.4429,79975.0
2020-05-28 13:00:00,29.65,29.73,29.54,29.59,95237.0,26.4429,26.5142,26.3448,26.3894,95237.0
2020-05-28 13:30:00,29.58,29.67,29.51,29.62,43944.0,26.3804,26.4607,26.318,26.4161,43944.0
2020-05-28 14:00:00,29.61,29.67,29.41,29.48,78122.0,26.4072,26.4607,26.2288,26.2913,78122.0
2020-05-28 14:30:00,29.49,29.55,29.29,29.39,74026.0,26.3002,26.3537,26.1218,26.211,74026.0
2020-05-28 15:00:00,29.38,29.38,29.22,29.24,109166.0,26.2021,26.2021,26.0594,26.0772,109166.0
2020-05-28 15:30:00,29.24,29.31,29.09,29.25,390023.0,26.0772,26.1396,25.9434,26.0861,390023.0
2020-05-29 09:30:00,28.91,29.28,28.68,29.05,154600.0,25.7829,26.1129,25.5778,25.9078,154600.0
2020-05-29 10:00:00,29.04,29.37,28.92,29.06,136523.0,25.8988,26.1932,25.7918,25.9167,136523.0
2020-05-29 10:30:00,29.07,29.14,28.91,29.13,126932.0,25.9256,25.988,25.7829,25.9791,126932.0
2020-05-29 11:00:00,29.14,29.33,29.08,29.22,153956.0,25.988,26.1575,25.9345,26.0594,153956.0
2020-05-29 11:30:00,29.21,29.33,29.16,29.27,115440.0,26.0505,26.1575,26.0059,26.104,115440.0
2020-05-29 12:00:00,29.28,29.33,29.19,29.27,73827.0,26.1129,26.1575,26.0326,26.104,73827.0
2020-05-29 12:30:00,29.25,29.38,29.08,29.34,128281.0,26.0861,26.2021,25.9345,26.1664,128281.0
2020-05-29 13:00:00,29.34,29.36,29.21,29.23,42009.0,26.1664,26.1842,26.0505,26.0683,42009.0
2020-05-29 13:30:00,29.25,29.29,29.18,29.24,54971.0,26.0861,26.1218,26.0237,26.0772,54971.0
2020-05-29 14:00:00,29.24,29.47,29.21,29.4,71030.0,26.0772,26.2823,26.0505,26.2199,71030.0
2020-05-29 14:30:00,29.39,29.56,29.07,29.53,87535.0,26.211,26.3626,25.9256,26.3358,87535.0
2020-05-29 15:00:00,29.54,29.77,29.39,29.46,142952.0,26.3448,26.5499,26.211,26.2734,142952.0
2020-05-29 15:30:00,29.46,29.53,29.22,29.37,291464.0,26.2734,26.3358,26.0594,26.1932,291464.0
2020-06-01 09:30:00,29.25,29.74,28.93,29.68,126629.0,26.0861,26.5231,25.8007,26.4696,126629.0
2020-06-01 10:00:00,29.67,29.86,29.58,29.81,58728.0,26.4607,26.6302,26.3804,26.5856,58728.0
2020-06-01 10:30:00,29.82,29.91,29.69,29.72,62113.0,26.5945,26.6747,26.4785,26.5053,62113.0
2020-06-01 11:00:00,29.69,29.69,29.43,29.58,44112.0,26.4785,26.4785,26.2467,26.3804,44112.0
2020-06-01 11:30:00,29.56,29.69,29.47,29.66,46280.0,26.3626,26.4785,26.2823,26.4518,46280.0
2020-06-01 12:00:00,29.66,29.81,29.6,29.77,41555.0,26.4518,26.5856,26.3983,26.5499,41555.0
2020-06-01 12:30:00,29.8,29.86,29.73,29.74,92390.0,26.5766,26.6302,26.5142,26.5231,92390.0
2020-06-01 13:00:00,29.74,29.82,29.64,29.76,37051.0,26.5231,26.5945,26.4339,26.541,37051.0
2020-06-01 13:30:00,29.76,29.96,29.75,29.88,76278.0,26.541,26.7193,26.5321,26.648,76278.0
2020-06-01 14:00:00,29.88,29.92,29.71,29.75,66254.0,26.648,26.6837,26.4964,26.5321,66254.0
2020-06-01 14:30:00,29.74,29.77,29.63,29.67,65358.0,26.5231,26.5499,26.425,26.4607,65358.0
2020-06-01 15:00:00,29.68,29.68,29.55,29.65,73122.0,26.4696,26.4696,26.3537,26.4429,73122.0
2020-06-01 15:30:00,29.64,29.7,29.51,29.58,321057.0,26.4339,26.4875,26.318,26.3804,321057.0
2020-06-02 09:30:00,29.76,30.66,29.76,30.66,200527.0,26.541,27.3436,26.541,27.3436,200527.0
2020-06-02 10:00:00,30.64,30.79,30.54,30.56,147062.0,27.3258,27.4596,27.2366,27.2544,147062.0
2020-06-02 10:30:00,30.57,30.59,30.34,30.49,86050.0,27.2634,27.2812,27.0582,27.192,86050.0
2020-06-02 11:00:00,30.5,30.57,30.38,30.53,76974.0,27.2009,27.2634,27.0939,27.2277,76974.0
2020-06-02 11:30:00,30.53,30.78,30.51,30.66,84679.0,27.2277,27.4506,27.2098,27.3436,84679.0
2020-06-02 12:00:00,30.65,30.79,30.6,30.78,65603.0,27.3347,27.4596,27.2901,27.4506,65603.0
2020-06-02 12:30:00,30.77,30.89,30.74,30.88,76333.0,27.4417,27.5487,27.415,27.5398,76333.0
2020-06-02 13:00:00,30.87,30.97,30.82,30.95,109744.0,27.5309,27.6201,27.4863,27.6023,109744.0
2020-06-02 13:30:00,30.95,31.08,30.91,31.08,110705.0,27.6023,27.7182,27.5666,27.7182,110705.0
2020-06-02 14:00:00,31.08,31.12,30.89,30.91,147054.0,27.7182,27.7539,27.5487,27.5666,147054.0
2020-06-02 14:30:00,30.91,30.97,30.81,30.93,83472.0,27.5666,27.6201,27.4774,27.5844,83472.0
2020-06-02 15:00:00,30.93,30.98,30.83,30.9,147092.0,27.5844,27.629,27.4952,27.5577,147092.0
2020-06-02 15:30:00,30.91,31.1,30.62,30.91,420811.0,27.5666,27.736,27.3079,27.5666,420811.0
2020-06-03 09:30:00,31.34,31.97,31.34,31.92,136021.0,27.9501,28.5119,27.9501,28.4673,136021.0
2020-06-03 10:00:00,31.94,32.32,31.9,32.31,131032.0,28.4852,28.8241,28.4495,28.8151,131032.0
2020-06-03 10:30:00,32.31,32.31,31.77,31.81,159702.0,28.8151,28.8151,28.3336,28.3692,159702.0
2020-06-03 11:00:00,31.8,32.05,31.78,32.02,88889.0,28.3603,28.5833,28.3425,28.5565,88889.0
2020-06-03 11:30:00,32.02,32.22,31.88,31.91,113991.0,28.5565,28.7349,28.4317,28.4584,113991.0
2020-06-03 12:00:00,31.92,32.0,31.8,31.88,107613.0,28.4673,28.5387,28.3603,28.4317,107613.0
2020-06-03 12:30:00,31.87,31.91,31.79,31.89,94119.0,28.4227,28.4584,28.3514,28.4406,94119.0
2020-06-03 13:00:00,31.91,32.0,31.78,31.79,85445.0,28.4584,28.5387,28.3425,28.3514,85445.0
2020-06-03 13:30:00,31.77,31.77,31.6,31.75,75878.0,28.3336,28.3336,28.1819,28.3157,75878.0
2020-06-03 14:00:00,31.74,32.0,31.74,32.0,68597.0,28.3068,28.5387,28.3068,28.5387,68597.0
2020-06-03 14:30:00,31.98,32.04,31.76,31.76,115515.0,28.5208,28.5744,28.3246,28.3246,115515.0
2020-06-03 15:00:00,31.76,31.84,31.71,31.8,134163.0,28.3246,28.396,28.28,28.3603,134163.0
2020-06-03 15:30:00,31.8,31.99,31.78,31.92,339351.0,28.3603,28.5298,28.3425,28.4673,339351.0
2020-06-04 09:30:00,31.66,31.67,31.02,31.19,141888.0,28.2355,28.2444,27.6647,27.8163,141888.0
2020-06-04 10:00:00,31.21,31.7,31.21,31.7,73813.0,27.8341,28.2711,27.8341,28.2711,73813.0
2020-06-04 10:30:00,31.68,32.07,31.68,32.03,46771.0,28.2533,28.6011,28.2533,28.5654,46771.0
2020-06-04 11:00:00,32.03,32.05,31.73,31.87,43804.0,28.5654,28.5833,28.2979,28.4227,43804.0
2020-06-04 11:30:00,31.85,31.95,31.72,31.85,49206.0,28.4049,28.4941,28.289,28.4049,49206.0
2020-06-04 12:00:00,31.85,31.92,31.79,31.84,51425.0,28.4049,28.4673,28.3514,28.396,51425.0
2020-06-04 12:30:00,31.83,31.83,31.63,31.8,41503.0,28.3871,28.3871,28.2087,28.3603,41503.0
2020-06-04 13:00:00,31.79,31.83,31.67,31.69,78556.0,28.3514,28.3871,28.2444,28.2622,78556.0
2020-06-04 13:30:00,31.7,31.87,31.7,31.79,47825.0,28.2711,28.4227,28.2711,28.3514,47825.0
2020-06-04 14:00:00,31.8,31.87,31.72,31.86,50806.0,28.3603,28.4227,28.289,28.4138,50806.0
2020-06-04 14:30:00,31.86,31.92,31.76,31.79,78280.0,28.4138,28.4673,28.3246,28.3514,78280.0
2020-06-04 15:00:00,31.77,31.88,31.61,31.73,95000.0,28.3336,28.4317,28.1909,28.2979,95000.0
2020-06-04 15:30:00,31.73,31.85,31.68,31.75,276862.0,28.2979,28.4049,28.2533,28.3157,276862.0
2020-06-05 09:30:00,33.16,33.53,32.55,32.66,422902.0,29.5732,29.9032,29.0292,29.1273,422902.0
2020-06-05 10:00:00,32.67,33.03,32.65,32.75,333949.0,29.1362,29.4573,29.1184,29.2076,333949.0
2020-06-05 10:30:00,32.71,32.91,32.55,32.8,177964.0,29.1719,29.3502,29.0292,29.2521,177964.0
2020-06-05 11:00:00,32.8,33.07,32.8,33.02,98066.0,29.2521,29.4929,29.2521,29.4483,98066.0
2020-06-05 11:30:00,33.03,33.1,32.82,32.84,150635.0,29.4573,29.5197,29.27,29.2878,150635.0
2020-06-05 12:00:00,32.85,32.95,32.71,32.93,121559.0,29.2967,29.3859,29.1719,29.3681,121559.0
2020-06-05 12:30:00,32.93,33.31,32.93,33.31,74072.0,29.3681,29.707,29.3681,29.707,74072.0
2020-06-05 13:00:00,33.33,33.38,33.18,33.31,80013.0,29.7248,29.7694,29.591,29.707,80013.0
2020-06-05 13:30:00,33.3,33.32,33.09,33.13,62717.0,29.6981,29.7159,29.5108,29.5464,62717.0
2020-06-05 14:00:00,33.12,33.21,32.99,33.07,59795.0,29.5375,29.6178,29.4216,29.4929,59795.0
2020-06-05 14:30:00,33.07,33.14,32.89,33.01,82765.0,29.4929,29.5554,29.3324,29.4394,82765.0
2020-06-05 15:00:00,33.01,33.05,32.74,32.87,99168.0,29.4394,29.4751,29.1986,29.3146,99168.0
2020-06-05 15:30:00,32.87,32.91,32.65,32.71,315615.0,29.3146,29.3502,29.1184,29.1719,315615.0
2020-06-08 09:30:00,33.4,34.05,33.24,33.8,190109.0,29.7872,30.3669,29.6446,30.144,190109.0
2020-06-08 10:00:00,33.8,33.82,33.22,33.22,101295.0,30.144,30.1618,29.6267,29.6267,101295.0
2020-06-08 10:30:00,33.24,33.33,33.02,33.16,138746.0,29.6446,29.7248,29.4483,29.5732,138746.0
2020-06-08 11:00:00,33.15,33.22,32.91,32.98,180645.0,29.5643,29.6267,29.3502,29.4127,180645.0
2020-06-08 11:30:00,32.99,33.02,32.84,32.86,110377.0,29.4216,29.4483,29.2878,29.3057,110377.0
2020-06-08 12:00:00,32.85,32.93,32.79,32.86,95756.0,29.2967,29.3681,29.2432,29.3057,95756.0
2020-06-08 12:30:00,32.86,32.89,32.8,32.84,82126.0,29.3057,29.3324,29.2521,29.2878,82126.0
2020-06-08 13:00:00,32.84,32.87,32.73,32.82,167044.0,29.2878,29.3146,29.1897,29.27,167044.0
2020-06-08 13:30:00,32.82,33.03,32.8,32.87,92448.0,29.27,29.4573,29.2521,29.3146,92448.0
2020-06-08 14:00:00,32.88,32.92,32.79,32.84,129203.0,29.3235,29.3592,29.2432,29.2878,129203.0
2020-06-08 14:30:00,32.85,32.92,32.72,32.79,61771.0,29.2967,29.3592,29.1808,29.2432,61771.0
2020-06-08 15:00:00,32.78,32.83,32.73,32.77,86389.0,29.2343,29.2789,29.1897,29.2254,86389.0
2020-06-08 15:30:00,32.78,33.0,32.76,32.98,481921.0,29.2343,29.4305,29.2165,29.4127,481921.0
2020-06-09 09:30:00,32.16,32.27,31.51,32.02,110723.0,28.6814,28.7795,28.1017,28.5565,110723.0
2020-06-09 10:00:00,32.0,32.21,31.79,32.13,67749.0,28.5387,28.726,28.3514,28.6546,67749.0
2020-06-09 10:30:00,32.11,32.4,32.0,32.17,73829.0,28.6368,28.8954,28.5387,28.6903,73829.0
2020-06-09 11:00:00,32.17,32.23,31.97,32.0,63371.0,28.6903,28.7438,28.5119,28.5387,63371.0
2020-06-09 11:30:00,31.98,32.02,31.83,31.84,43116.0,28.5208,28.5565,28.3871,28.396,43116.0
2020-06-09 12:00:00,31.84,31.93,31.77,31.87,70520.0,28.396,28.4762,28.3336,28.4227,70520.0
2020-06-09 12:30:00,31.87,31.88,31.67,31.75,60743.0,28.4227,28.4317,28.2444,28.3157,60743.0
2020-06-09 13:00:00,31.76,32.03,31.72,32.0,128258.0,28.3246,28.5654,28.289,28.5387,128258.0
2020-06-09 13:30:00,32.0,32.08,31.94,32.01,64223.0,28.5387,28.61,28.4852,28.5476,64223.0
2020-06-09 14:00:00,32.01,32.04,31.85,31.91,78401.0,28.5476,28.5744,28.4049,28.4584,78401.0
2020-06-09 14:30:00,31.9,32.04,31.89,32.01,130198.0,28.4495,28.5744,28.4406,28.5476,130198.0
2020-06-09 15:00:00,32.0,32.16,31.96,32.0,237946.0,28.5387,28.6814,28.503,28.5387,237946.0
2020-06-09 15:30:00,32.0,32.06,31.82,31.93,365710.0,28.5387,28.5922,28.3781,28.4762,365710.0
2020-06-10 09:30:00,31.87,31.93,31.4,31.74,102541.0,28.4227,28.4762,28.0036,28.3068,102541.0
2020-06-10 10:00:00,31.74,31.78,31.22,31.36,107312.0,28.3068,28.3425,27.843,27.9679,107312.0
2020-06-10 10:30:00,31.34,31.46,31.13,31.27,89193.0,27.9501,28.0571,27.7628,27.8876,89193.0
2020-06-10 11:00:00,31.27,31.49,31.17,31.43,122437.0,27.8876,28.0838,27.7985,28.0303,122437.0
2020-06-10 11:30:00,31.45,31.58,31.32,31.51,95118.0,28.0482,28.1641,27.9322,28.1017,95118.0
2020-06-10 12:00:00,31.51,31.59,31.43,31.47,112396.0,28.1017,28.173,28.0303,28.066,112396.0
2020-06-10 12:30:00,31.47,31.47,31.3,31.35,76237.0,28.066,28.066,27.9144,27.959,76237.0
2020-06-10 13:00:00,31.34,31.37,31.24,31.26,72463.0,27.9501,27.9768,27.8609,27.8787,72463.0
2020-06-10 13:30:00,31.25,31.36,31.25,31.27,84666.0,27.8698,27.9679,27.8698,27.8876,84666.0
2020-06-10 14:00:00,31.27,31.54,31.2,31.49,140530.0,27.8876,28.1284,27.8252,28.0838,140530.0
2020-06-10 14:30:00,31.5,31.52,31.0,31.09,117404.0,28.0928,28.1106,27.6468,27.7271,117404.0
2020-06-10 15:00:00,31.09,31.23,30.97,31.2,130850.0,27.7271,27.852,27.6201,27.8252,130850.0
2020-06-10 15:30:00,31.2,31.23,30.85,30.88,441262.0,27.8252,27.852,27.5131,27.5398,441262.0
2020-06-11 09:30:00,29.25,29.71,29.05,29.49,173953.0,26.0861,26.4964,25.9078,26.3002,173953.0
2020-06-11 10:00:00,29.47,29.56,29.0,29.01,128067.0,26.2823,26.3626,25.8632,25.8721,128067.0
2020-06-11 10:30:00,29.01,29.12,28.83,28.91,123800.0,25.8721,25.9702,25.7116,25.7829,123800.0
2020-06-11 11:00:00,28.91,28.94,28.62,28.64,92352.0,25.7829,25.8097,25.5243,25.5421,92352.0
2020-06-11 11:30:00,28.64,28.7,28.43,28.49,81144.0,25.5421,25.5956,25.3548,25.4083,81144.0
2020-06-11 12:00:00,28.48,28.54,28.19,28.23,111188.0,25.3994,25.4529,25.1408,25.1765,111188.0
2020-06-11 12:30:00,28.22,28.49,28.18,28.22,117115.0,25.1675,25.4083,25.1319,25.1675,117115.0
2020-06-11 13:00:00,28.21,28.37,28.14,28.19,111345.0,25.1586,25.3013,25.0962,25.1408,111345.0
2020-06-11 13:30:00,28.19,28.25,28.08,28.21,84804.0,25.1408,25.1943,25.0427,25.1586,84804.0
2020-06-11 14:00:00,28.21,28.21,28.03,28.12,90216.0,25.1586,25.1586,24.9981,25.0784,90216.0
2020-06-11 14:30:00,28.13,28.15,27.9,27.96,122103.0,25.0873,25.1051,24.8822,24.9357,122103.0
2020-06-11 15:00:00,27.95,28.0,27.74,27.79,181005.0,24.9268,24.9713,24.7395,24.7841,181005.0
2020-06-11 15:30:00,27.78,28.19,27.69,28.14,474327.0,24.7751,25.1408,24.6949,25.0962,474327.0
2020-06-12 09:30:00,29.47,29.73,29.04,29.2,149990.0,26.2823,26.5142,25.8988,26.0415,149990.0
2020-06-12 10:00:00,29.27,29.48,29.13,29.13,58409.0,26.104,26.2913,25.9791,25.9791,58409.0
2020-06-12 10:30:00,29.12,29.15,28.74,28.76,60509.0,25.9702,25.997,25.6313,25.6491,60509.0
2020-06-12 11:00:00,28.75,28.93,28.43,28.75,81946.0,25.6402,25.8007,25.3548,25.6402,81946.0
2020-06-12 11:30:00,28.78,29.2,28.78,29.07,69326.0,25.667,26.0415,25.667,25.9256,69326.0
2020-06-12 12:00:00,29.09,29.1,28.77,28.84,43450.0,25.9434,25.9524,25.6581,25.7205,43450.0
2020-06-12 12:30:00,28.79,28.96,28.69,28.95,36218.0,25.6759,25.8275,25.5867,25.8186,36218.0
2020-06-12 13:00:00,28.94,28.95,28.77,28.8,32663.0,25.8097,25.8186,25.6581,25.6848,32663.0
2020-06-12 13:30:00,28.79,28.85,28.5,28.54,59427.0,25.6759,25.7294,25.4173,25.4529,59427.0
2020-06-12 14:00:00,28.51,29.07,28.48,29.07,93109.0,25.4262,25.9256,25.3994,25.9256,93109.0
2020-06-12 14:30:00,29.05,29.16,28.81,28.93,77602.0,25.9078,26.0059,25.6937,25.8007,77602.0
2020-06-12 15:00:00,28.94,29.23,28.94,29.09,67046.0,25.8097,26.0683,25.8097,25.9434,67046.0
2020-06-12 15:30:00,29.06,29.46,29.04,29.39,265311.0,25.9167,26.2734,25.8988,26.211,265311.0
2020-06-15 09:30:00,28.34,28.75,28.05,28.52,84671.0,25.2746,25.6402,25.0159,25.4351,84671.0
2020-06-15 10:00:00,28.55,28.87,28.38,28.72,66342.0,25.4619,25.7472,25.3102,25.6135,66342.0
2020-06-15 10:30:00,28.71,29.15,28.7,29.01,117771.0,25.6045,25.997,25.5956,25.8721,117771.0
2020-06-15 11:00:00,29.01,29.16,28.94,28.94,88031.0,25.8721,26.0059,25.8097,25.8097,88031.0
2020-06-15 11:30:00,28.93,29.0,28.7,28.8,49897.0,25.8007,25.8632,25.5956,25.6848,49897.0
2020-06-15 12:00:00,28.8,29.2,28.76,29.16,56012.0,25.6848,26.0415,25.6491,26.0059,56012.0
2020-06-15 12:30:00,29.15,29.49,29.14,29.49,59529.0,25.997,26.3002,25.988,26.3002,59529.0
2020-06-15 13:00:00,29.48,29.57,29.35,29.37,45675.0,26.2913,26.3715,26.1753,26.1932,45675.0
2020-06-15 13:30:00,29.36,29.37,29.07,29.14,38936.0,26.1842,26.1932,25.9256,25.988,38936.0
2020-06-15 14:00:00,29.15,29.67,29.15,29.66,66875.0,25.997,26.4607,25.997,26.4518,66875.0
2020-06-15 14:30:00,29.67,29.71,29.41,29.44,77794.0,26.4607,26.4964,26.2288,26.2556,77794.0
2020-06-15 15:00:00,29.44,29.61,29.31,29.32,61619.0,26.2556,26.4072,26.1396,26.1486,61619.0
2020-06-15 15:30:00,29.3,29.44,29.17,29.44,282078.0,26.1307,26.2556,26.0148,26.2556,282078.0
2020-06-16 09:30:00,31.1,31.1,30.38,30.73,151165.0,27.736,27.736,27.0939,27.406,151165.0
2020-06-16 10:00:00,30.72,31.04,30.66,30.89,108031.0,27.3971,27.6825,27.3436,27.5487,108031.0
2020-06-16 10:30:00,30.89,30.89,29.91,29.91,93090.0,27.5487,27.5487,26.6747,26.6747,93090.0
2020-06-16 11:00:00,29.93,30.72,29.81,30.69,88191.0,26.6926,27.3971,26.5856,27.3704,88191.0
2020-06-16 11:30:00,30.72,30.99,30.54,30.76,212736.0,27.3971,27.6379,27.2366,27.4328,212736.0
2020-06-16 12:00:00,30.77,30.93,30.69,30.91,109785.0,27.4417,27.5844,27.3704,27.5666,109785.0
2020-06-16 12:30:00,30.91,31.03,30.85,30.91,85001.0,27.5666,27.6736,27.5131,27.5666,85001.0
2020-06-16 13:00:00,30.92,31.01,30.84,30.91,58407.0,27.5755,27.6558,27.5042,27.5666,58407.0
2020-06-16 13:30:00,30.93,30.93,30.7,30.78,52810.0,27.5844,27.5844,27.3793,27.4506,52810.0
2020-06-16 14:00:00,30.79,31.06,30.79,30.94,61456.0,27.4596,27.7004,27.4596,27.5933,61456.0
2020-06-16 14:30:00,30.93,31.06,30.89,30.98,60217.0,27.5844,27.7004,27.5487,27.629,60217.0
2020-06-16 15:00:00,30.98,30.98,30.66,30.81,113918.0,27.629,27.629,27.3436,27.4774,113918.0
2020-06-16 15:30:00,30.8,30.91,30.61,30.82,377690.0,27.4685,27.5666,27.299,27.4863,377690.0
2020-06-17 09:30:00,31.07,31.07,30.15,30.23,104537.0,27.7093,27.7093,26.8888,26.9601,104537.0
2020-06-17 10:00:00,30.2,30.35,30.03,30.04,71997.0,26.9334,27.0672,26.7818,26.7907,71997.0
2020-06-17 10:30:00,30.1,30.34,30.03,30.22,76751.0,26.8442,27.0582,26.7818,26.9512,76751.0
2020-06-17 11:00:00,30.21,30.27,30.06,30.1,38464.0,26.9423,26.9958,26.8085,26.8442,38464.0
2020-06-17 11:30:00,30.1,30.33,30.06,30.25,59021.0,26.8442,27.0493,26.8085,26.978,59021.0
2020-06-17 12:00:00,30.24,30.3,30.15,30.17,40205.0,26.969,27.0226,26.8888,26.9066,40205.0
2020-06-17 12:30:00,30.17,30.26,30.1,30.26,45115.0,26.9066,26.9869,26.8442,26.9869,45115.0
2020-06-17 13:00:00,30.27,30.48,30.26,30.47,36989.0,26.9958,27.1831,26.9869,27.1742,36989.0
2020-06-17 13:30:00,30.48,30.51,30.38,30.4,39346.0,27.1831,27.2098,27.0939,27.1117,39346.0
2020-06-17 14:00:00,30.4,30.41,30.27,30.31,36630.0,27.1117,27.1207,26.9958,27.0315,36630.0
2020-06-17 14:30:00,30.32,30.48,30.25,30.28,42264.0,27.0404,27.1831,26.978,27.0047,42264.0
2020-06-17 15:00:00,30.27,30.33,30.14,30.19,62747.0,26.9958,27.0493,26.8799,26.9245,62747.0
2020-06-17 15:30:00,30.18,30.26,30.04,30.21,229599.0,26.9155,26.9869,26.7907,26.9423,229599.0
2020-06-18 09:30:00,29.87,30.04,29.63,29.96,150351.0,26.6391,26.7907,26.425,26.7193,150351.0
2020-06-18 10:00:00,30.0,30.52,29.97,30.27,103381.0,26.755,27.2188,26.7283,26.9958,103381.0
2020-06-18 10:30:00,30.28,30.44,30.13,30.42,128144.0,27.0047,27.1474,26.8709,27.1296,128144.0
2020-06-18 11:00:00,30.44,30.44,30.04,30.07,77703.0,27.1474,27.1474,26.7907,26.8174,77703.0
2020-06-18 11:30:00,30.09,30.23,30.07,30.17,63220.0,26.8353,26.9601,26.8174,26.9066,63220.0
2020-06-18 12:00:00,30.17,30.31,30.12,30.31,56455.0,26.9066,27.0315,26.862,27.0315,56455.0
2020-06-18 12:30:00,30.3,30.32,30.17,30.28,58800.0,27.0226,27.0404,26.9066,27.0047,58800.0
2020-06-18 13:00:00,30.27,30.28,30.06,30.13,94528.0,26.9958,27.0047,26.8085,26.8709,94528.0
2020-06-18 13:30:00,30.15,30.17,30.06,30.11,69678.0,26.8888,26.9066,26.8085,26.8531,69678.0
2020-06-18 14:00:00,30.12,30.18,30.03,30.15,67513.0,26.862,26.9155,26.7818,26.8888,67513.0
2020-06-18 14:30:00,30.16,30.19,30.04,30.06,85805.0,26.8977,26.9245,26.7907,26.8085,85805.0
2020-06-18 15:00:00,30.07,30.14,30.03,30.1,132771.0,26.8174,26.8799,26.7818,26.8442,132771.0
2020-06-18 15:30:00,30.1,30.13,29.91,29.99,280415.0,26.8442,26.8709,26.6747,26.7461,280415.0
2020-06-19 09:30:00,30.73,30.73,30.31,30.39,295686.0,27.406,27.406,27.0315,27.1028,295686.0
2020-06-19 10:00:00,30.37,30.5,30.24,30.32,63342.0,27.085,27.2009,26.969,27.0404,63342.0
2020-06-19 10:30:00,30.3,30.47,30.09,30.2,80065.0,27.0226,27.1742,26.8353,26.9334,80065.0
2020-06-19 11:00:00,30.2,30.32,30.14,30.21,71258.0,26.9334,27.0404,26.8799,26.9423,71258.0
2020-06-19 11:30:00,30.21,30.21,30.05,30.07,42174.0,26.9423,26.9423,26.7996,26.8174,42174.0
2020-06-19 12:00:00,30.08,30.14,29.72,29.79,74364.0,26.8264,26.8799,26.5053,26.5677,74364.0
2020-06-19 12:30:00,29.79,30.03,29.78,30.01,78057.0,26.5677,26.7818,26.5588,26.7639,78057.0
2020-06-19 13:00:00,30.01,30.02,29.91,29.97,111581.0,26.7639,26.7728,26.6747,26.7283,111581.0
2020-06-19 13:30:00,29.96,29.97,29.75,29.77,124805.0,26.7193,26.7283,26.5321,26.5499,124805.0
2020-06-19 14:00:00,29.76,29.83,29.63,29.72,62778.0,26.541,26.6034,26.425,26.5053,62778.0
2020-06-19 14:30:00,29.72,30.01,29.68,29.99,66544.0,26.5053,26.7639,26.4696,26.7461,66544.0
2020-06-19 15:00:00,29.99,30.05,29.91,29.96,101018.0,26.7461,26.7996,26.6747,26.7193,101018.0
2020-06-19 15:30:00,29.96,30.02,29.88,29.88,432605.0,26.7193,26.7728,26.648,26.648,432605.0
2020-06-22 09:30:00,29.61,29.62,29.15,29.46,64716.0,26.4072,26.4161,25.997,26.2734,64716.0
2020-06-22 10:00:00,29.44,29.77,29.41,29.73,101407.0,26.2556,26.5499,26.2288,26.5142,101407.0
2020-06-22 10:30:00,29.71,29.86,29.6,29.66,72758.0,26.4964,26.6302,26.3983,26.4518,72758.0
2020-06-22 11:00:00,29.6,29.79,29.57,29.71,26942.0,26.3983,26.5677,26.3715,26.4964,26942.0
2020-06-22 11:30:00,29.73,29.82,29.68,29.8,50039.0,26.5142,26.5945,26.4696,26.5766,50039.0
2020-06-22 12:00:00,29.8,30.05,29.79,29.9,74457.0,26.5766,26.7996,26.5677,26.6658,74457.0
2020-06-22 12:30:00,29.9,30.14,29.87,30.08,42751.0,26.6658,26.8799,26.6391,26.8264,42751.0
2020-06-22 13:00:00,30.07,30.22,30.07,30.17,86945.0,26.8174,26.9512,26.8174,26.9066,86945.0
2020-06-22 13:30:00,30.17,30.19,29.99,30.12,52756.0,26.9066,26.9245,26.7461,26.862,52756.0
2020-06-22 14:00:00,30.12,30.12,29.95,30.04,74556.0,26.862,26.862,26.7104,26.7907,74556.0
2020-06-22 14:30:00,30.04,30.29,30.01,30.27,136530.0,26.7907,27.0136,26.7639,26.9958,136530.0
2020-06-22 15:00:00,30.26,30.27,30.09,30.16,131868.0,26.9869,26.9958,26.8353,26.8977,131868.0
2020-06-22 15:30:00,30.16,30.24,30.01,30.14,303158.0,26.8977,26.969,26.7639,26.8799,303158.0
2020-06-23 09:30:00,30.55,30.6,29.9,29.95,107595.0,27.2455,27.2901,26.6658,26.7104,107595.0
2020-06-23 10:00:00,29.94,30.04,29.84,29.98,67196.0,26.7015,26.7907,26.6123,26.7372,67196.0
2020-06-23 10:30:00,29.95,29.96,29.57,29.57,97406.0,26.7104,26.7193,26.3715,26.3715,97406.0
2020-06-23 11:00:00,29.54,29.89,29.51,29.82,73240.0,26.3448,26.6569,26.318,26.5945,73240.0
2020-06-23 11:30:00,29.82,29.97,29.81,29.93,73931.0,26.5945,26.7283,26.5856,26.6926,73931.0
2020-06-23 12:00:00,29.94,30.01,29.83,29.88,139739.0,26.7015,26.7639,26.6034,26.648,139739.0
2020-06-23 12:30:00,29.88,29.97,29.88,29.95,136381.0,26.648,26.7283,26.648,26.7104,136381.0
2020-06-23 13:00:00,29.95,30.08,29.89,29.98,180175.0,26.7104,26.8264,26.6569,26.7372,180175.0
2020-06-23 13:30:00,29.98,30.02,29.88,29.93,138418.0,26.7372,26.7728,26.648,26.6926,138418.0
2020-06-23 14:00:00,29.93,30.02,29.81,30.0,110934.0,26.6926,26.7728,26.5856,26.755,110934.0
2020-06-23 14:30:00,29.99,30.0,29.83,29.85,85211.0,26.7461,26.755,26.6034,26.6212,85211.0
2020-06-23 15:00:00,29.85,30.1,29.79,30.02,234062.0,26.6212,26.8442,26.5677,26.7728,234062.0
2020-06-23 15:30:00,30.02,30.11,29.76,29.79,433717.0,26.7728,26.8531,26.541,26.5677,433717.0
2020-06-24 09:30:00,29.25,29.29,28.86,28.92,93100.0,26.0861,26.1218,25.7383,25.7918,93100.0
2020-06-24 10:00:00,28.9,29.12,28.9,29.03,88463.0,25.774,25.9702,25.774,25.8899,88463.0
2020-06-24 10:30:00,29.02,29.02,28.51,28.55,152893.0,25.881,25.881,25.4262,25.4619,152893.0
2020-06-24 11:00:00,28.55,28.64,28.18,28.24,115515.0,25.4619,25.5421,25.1319,25.1854,115515.0
2020-06-24 11:30:00,28.25,28.26,27.87,28.04,126491.0,25.1943,25.2032,24.8554,25.007,126491.0
2020-06-24 12:00:00,28.04,28.19,28.01,28.02,57295.0,25.007,25.1408,24.9803,24.9892,57295.0
2020-06-24 12:30:00,28.04,28.28,27.99,28.27,45039.0,25.007,25.2211,24.9624,25.2121,45039.0
2020-06-24 13:00:00,28.25,28.26,28.0,28.01,70735.0,25.1943,25.2032,24.9713,24.9803,70735.0
2020-06-24 13:30:00,28.0,28.01,27.83,27.89,84162.0,24.9713,24.9803,24.8197,24.8732,84162.0
2020-06-24 14:00:00,27.91,28.13,27.83,28.1,86124.0,24.8911,25.0873,24.8197,25.0605,86124.0
2020-06-24 14:30:00,28.1,28.2,28.07,28.14,68275.0,25.0605,25.1497,25.0338,25.0962,68275.0
2020-06-24 15:00:00,28.16,28.32,28.07,28.09,75473.0,25.114,25.2567,25.0338,25.0516,75473.0
2020-06-24 15:30:00,28.1,28.17,27.79,27.85,280471.0,25.0605,25.123,24.7841,24.8376,280471.0
2020-06-25 09:30:00,27.58,27.68,27.21,27.55,152345.0,24.5968,24.686,24.2668,24.57,152345.0
2020-06-25 10:00:00,27.55,27.91,27.55,27.69,111248.0,24.57,24.8911,24.57,24.6949,111248.0
2020-06-25 10:30:00,27.69,27.69,27.16,27.21,99517.0,24.6949,24.6949,24.2222,24.2668,99517.0
2020-06-25 11:00:00,27.2,27.25,27.11,27.2,63692.0,24.2579,24.3025,24.1776,24.2579,63692.0
2020-06-25 11:30:00,27.2,27.36,27.08,27.35,87866.0,24.2579,24.4006,24.1509,24.3917,87866.0
2020-06-25 12:00:00,27.36,27.52,27.35,27.35,64042.0,24.4006,24.5433,24.3917,24.3917,64042.0
2020-06-25 12:30:00,27.35,27.56,27.33,27.51,48344.0,24.3917,24.5789,24.3738,24.5343,48344.0
2020-06-25 13:00:00,27.51,27.71,27.47,27.58,92495.0,24.5343,24.7127,24.4987,24.5968,92495.0
2020-06-25 13:30:00,27.56,27.61,27.43,27.45,61677.0,24.5789,24.6235,24.463,24.4808,61677.0
2020-06-25 14:00:00,27.46,27.46,27.24,27.26,167415.0,24.4898,24.4898,24.2935,24.3114,167415.0
2020-06-25 14:30:00,27.26,27.26,26.96,27.01,318956.0,24.3114,24.3114,24.0438,24.0884,318956.0
2020-06-25 15:00:00,27.0,27.26,26.98,27.2,397322.0,24.0795,24.3114,24.0617,24.2579,397322.0
2020-06-25 15:30:00,27.21,27.6,27.13,27.53,713262.0,24.2668,24.6146,24.1954,24.5522,713262.0
2020-06-26 09:30:00,27.3,27.74,27.3,27.7,273940.0,24.3471,24.7395,24.3471,24.7038,273940.0
2020-06-26 10:00:00,27.7,27.79,27.19,27.28,80881.0,24.7038,24.7841,24.249,24.3292,80881.0
2020-06-26 10:30:00,27.29,27.44,27.19,27.37,142853.0,24.3381,24.4719,24.249,24.4095,142853.0
2020-06-26 11:00:00,27.39,27.5,27.32,27.35,98034.0,24.4273,24.5254,24.3649,24.3917,98034.0
2020-06-26 11:30:00,27.36,27.51,27.31,27.43,96133.0,24.4006,24.5343,24.356,24.463,96133.0
2020-06-26 12:00:00,27.43,27.57,27.39,27.57,79088.0,24.463,24.5879,24.4273,24.5879,79088.0
2020-06-26 12:30:00,27.57,27.6,27.45,27.52,66382.0,24.5879,24.6146,24.4808,24.5433,66382.0
2020-06-26 13:00:00,27.51,27.63,27.47,27.57,81754.0,24.5343,24.6414,24.4987,24.5879,81754.0
2020-06-26 13:30:00,27.55,27.72,27.55,27.65,120286.0,24.57,24.7216,24.57,24.6592,120286.0
2020-06-26 14:00:00,27.66,27.66,27.48,27.5,206826.0,24.6681,24.6681,24.5076,24.5254,206826.0
2020-06-26 14:30:00,27.5,27.52,27.32,27.36,77842.0,24.5254,24.5433,24.3649,24.4006,77842.0
2020-06-26 15:00:00,27.36,27.48,27.29,27.38,110467.0,24.4006,24.5076,24.3381,24.4184,110467.0
2020-06-26 15:30:00,27.38,27.55,27.27,27.45,387858.0,24.4184,24.57,24.3203,24.4808,387858.0
2020-06-29 09:30:00,27.73,27.9,27.47,27.71,101841.0,24.7305,24.8822,24.4987,24.7127,101841.0
2020-06-29 10:00:00,27.69,27.78,27.52,27.57,88398.0,24.6949,24.7751,24.5433,24.5879,88398.0
2020-06-29 10:30:00,27.58,27.95,27.52,27.91,148314.0,24.5968,24.9268,24.5433,24.8911,148314.0
2020-06-29 11:00:00,27.91,27.92,27.55,27.61,80007.0,24.8911,24.9,24.57,24.6235,80007.0
2020-06-29 11:30:00,27.62,27.67,27.5,27.5,57662.0,24.6324,24.677,24.5254,24.5254,57662.0
2020-06-29 12:00:00,27.51,27.76,27.51,27.69,107526.0,24.5343,24.7573,24.5343,24.6949,107526.0
2020-06-29 12:30:00,27.69,27.73,27.63,27.71,46434.0,24.6949,24.7305,24.6414,24.7127,46434.0
2020-06-29 13:00:00,27.72,27.81,27.65,27.8,52565.0,24.7216,24.8019,24.6592,24.793,52565.0
2020-06-29 13:30:00,27.8,27.8,27.61,27.64,73154.0,24.793,24.793,24.6235,24.6503,73154.0
2020-06-29 14:00:00,27.64,27.65,27.5,27.5,74675.0,24.6503,24.6592,24.5254,24.5254,74675.0
2020-06-29 14:30:00,27.5,27.58,27.44,27.49,90487.0,24.5254,24.5968,24.4719,24.5165,90487.0
2020-06-29 15:00:00,27.48,27.52,27.41,27.44,105900.0,24.5076,24.5433,24.4452,24.4719,105900.0
2020-06-29 15:30:00,27.44,27.56,27.33,27.53,394378.0,24.4719,24.5789,24.3738,24.5522,394378.0
2020-06-30 09:30:00,27.29,27.35,26.96,27.25,239029.0,24.3381,24.3917,24.0438,24.3025,239029.0
2020-06-30 10:00:00,27.25,27.68,27.24,27.66,98770.0,24.3025,24.686,24.2935,24.6681,98770.0
2020-06-30 10:30:00,27.66,27.87,27.5,27.87,69664.0,24.6681,24.8554,24.5254,24.8554,69664.0
2020-06-30 11:00:00,27.83,27.89,27.75,27.77,67504.0,24.8197,24.8732,24.7484,24.7662,67504.0
2020-06-30 11:30:00,27.75,27.77,27.56,27.6,87461.0,24.7484,24.7662,24.5789,24.6146,87461.0
2020-06-30 12:00:00,27.6,28.06,27.6,28.02,194002.0,24.6146,25.0249,24.6146,24.9892,194002.0
2020-06-30 12:30:00,28.01,28.08,27.99,28.02,132335.0,24.9803,25.0427,24.9624,24.9892,132335.0
2020-06-30 13:00:00,28.01,28.03,27.79,27.96,137850.0,24.9803,24.9981,24.7841,24.9357,137850.0
2020-06-30 13:30:00,27.96,28.03,27.92,28.02,77365.0,24.9357,24.9981,24.9,24.9892,77365.0
2020-06-30 14:00:00,28.03,28.15,28.02,28.11,79494.0,24.9981,25.1051,24.9892,25.0694,79494.0
2020-06-30 14:30:00,28.11,28.16,28.06,28.12,88051.0,25.0694,25.114,25.0249,25.0784,88051.0
2020-06-30 15:00:00,28.12,28.25,28.02,28.21,106044.0,25.0784,25.1943,24.9892,25.1586,106044.0
2020-06-30 15:30:00,28.2,28.33,28.13,28.14,470815.0,25.1497,25.2656,25.0873,25.0962,470815.0
2020-07-01 09:30:00,28.23,29.04,28.17,28.92,170901.0,25.1765,25.8988,25.123,25.7918,170901.0
2020-07-01 10:00:00,28.96,29.21,28.8,28.92,101818.0,25.8275,26.0505,25.6848,25.7918,101818.0
2020-07-01 10:30:00,28.94,29.03,28.46,28.58,100674.0,25.8097,25.8899,25.3816,25.4886,100674.0
2020-07-01 11:00:00,28.59,28.59,28.19,28.25,67130.0,25.4975,25.4975,25.1408,25.1943,67130.0
2020-07-01 11:30:00,28.24,28.49,28.23,28.46,119562.0,25.1854,25.4083,25.1765,25.3816,119562.0
2020-07-01 12:00:00,28.46,28.53,28.34,28.51,112370.0,25.3816,25.444,25.2746,25.4262,112370.0
2020-07-01 12:30:00,28.5,28.61,28.4,28.44,126891.0,25.4173,25.5154,25.3281,25.3637,126891.0
2020-07-01 13:00:00,28.44,28.44,28.35,28.42,49060.0,25.3637,25.3637,25.2835,25.3459,49060.0
2020-07-01 13:30:00,28.41,28.41,28.25,28.34,83707.0,25.337,25.337,25.1943,25.2746,83707.0
2020-07-01 14:00:00,28.34,28.43,28.33,28.38,60800.0,25.2746,25.3548,25.2656,25.3102,60800.0
2020-07-01 14:30:00,28.38,28.46,28.36,28.43,77581.0,25.3102,25.3816,25.2924,25.3548,77581.0
2020-07-01 15:00:00,28.42,28.58,28.4,28.48,167399.0,25.3459,25.4886,25.3281,25.3994,167399.0
2020-07-01 15:30:00,28.48,28.71,28.39,28.55,453535.0,25.3994,25.6045,25.3192,25.4619,453535.0
2020-07-02 09:30:00,29.22,29.89,29.12,29.79,115637.0,26.0594,26.6569,25.9702,26.5677,115637.0
2020-07-02 10:00:00,29.78,29.86,29.48,29.49,87231.0,26.5588,26.6302,26.2913,26.3002,87231.0
2020-07-02 10:30:00,29.49,29.59,29.08,29.1,150238.0,26.3002,26.3894,25.9345,25.9524,150238.0
2020-07-02 11:00:00,29.09,29.42,29.02,29.42,63332.0,25.9434,26.2377,25.881,26.2377,63332.0
2020-07-02 11:30:00,29.41,29.6,29.37,29.52,61848.0,26.2288,26.3983,26.1932,26.3269,61848.0
2020-07-02 12:00:00,29.53,29.53,29.3,29.39,42601.0,26.3358,26.3358,26.1307,26.211,42601.0
2020-07-02 12:30:00,29.42,29.43,29.25,29.29,43136.0,26.2377,26.2467,26.0861,26.1218,43136.0
2020-07-02 13:00:00,29.3,29.3,29.2,29.23,30968.0,26.1307,26.1307,26.0415,26.0683,30968.0
2020-07-02 13:30:00,29.23,29.33,29.15,29.28,45034.0,26.0683,26.1575,25.997,26.1129,45034.0
2020-07-02 14:00:00,29.28,29.39,29.27,29.39,56159.0,26.1129,26.211,26.104,26.211,56159.0
2020-07-02 14:30:00,29.39,29.55,29.38,29.52,77315.0,26.211,26.3537,26.2021,26.3269,77315.0
2020-07-02 15:00:00,29.53,29.56,29.33,29.36,110926.0,26.3358,26.3626,26.1575,26.1842,110926.0
2020-07-02 15:30:00,29.37,29.41,29.22,29.38,355784.0,26.1932,26.2288,26.0594,26.2021,355784.0
2020-07-06 09:30:00,30.07,30.35,29.7,29.88,151453.0,26.8174,27.0672,26.4875,26.648,151453.0
2020-07-06 10:00:00,29.88,29.96,29.29,29.35,74059.0,26.648,26.7193,26.1218,26.1753,74059.0
2020-07-06 10:30:00,29.34,29.62,29.3,29.59,42226.0,26.1664,26.4161,26.1307,26.3894,42226.0
2020-07-06 11:00:00,29.6,29.95,29.57,29.88,111891.0,26.3983,26.7104,26.3715,26.648,111891.0
2020-07-06 11:30:00,29.86,29.87,29.58,29.59,56091.0,26.6302,26.6391,26.3804,26.3894,56091.0
2020-07-06 12:00:00,29.58,29.64,29.49,29.53,39789.0,26.3804,26.4339,26.3002,26.3358,39789.0
2020-07-06 12:30:00,29.53,29.58,29.49,29.52,34964.0,26.3358,26.3804,26.3002,26.3269,34964.0
2020-07-06 13:00:00,29.52,29.66,29.47,29.62,31569.0,26.3269,26.4518,26.2823,26.4161,31569.0
2020-07-06 13:30:00,29.62,29.67,29.58,29.6,32339.0,26.4161,26.4607,26.3804,26.3983,32339.0
2020-07-06 14:00:00,29.59,29.7,29.56,29.64,62237.0,26.3894,26.4875,26.3626,26.4339,62237.0
2020-07-06 14:30:00,29.64,29.64,29.47,29.55,55786.0,26.4339,26.4339,26.2823,26.3537,55786.0
2020-07-06 15:00:00,29.55,29.63,29.49,29.54,88240.0,26.3537,26.425,26.3002,26.3448,88240.0
2020-07-06 15:30:00,29.53,29.77,29.45,29.76,351447.0,26.3358,26.5499,26.2645,26.541,351447.0
2020-07-07 09:30:00,29.41,29.61,29.04,29.55,105542.0,26.2288,26.4072,25.8988,26.3537,105542.0
2020-07-07 10:00:00,29.56,29.8,29.5,29.67,64853.0,26.3626,26.5766,26.3091,26.4607,64853.0
2020-07-07 10:30:00,29.68,29.71,29.39,29.57,52237.0,26.4696,26.4964,26.211,26.3715,52237.0
2020-07-07 11:00:00,29.57,29.63,29.46,29.5,78645.0,26.3715,26.425,26.2734,26.3091,78645.0
2020-07-07 11:30:00,29.5,29.52,29.4,29.46,35874.0,26.3091,26.3269,26.2199,26.2734,35874.0
2020-07-07 12:00:00,29.45,29.51,29.42,29.48,30108.0,26.2645,26.318,26.2377,26.2913,30108.0
2020-07-07 12:30:00,29.46,29.46,29.35,29.4,33337.0,26.2734,26.2734,26.1753,26.2199,33337.0
2020-07-07 13:00:00,29.4,29.47,29.38,29.43,25271.0,26.2199,26.2823,26.2021,26.2467,25271.0
2020-07-07 13:30:00,29.44,29.44,29.32,29.34,38879.0,26.2556,26.2556,26.1486,26.1664,38879.0
2020-07-07 14:00:00,29.34,29.37,29.19,29.23,34862.0,26.1664,26.1932,26.0326,26.0683,34862.0
2020-07-07 14:30:00,29.21,29.22,29.13,29.15,32586.0,26.0505,26.0594,25.9791,25.997,32586.0
2020-07-07 15:00:00,29.15,29.15,29.04,29.07,78059.0,25.997,25.997,25.8988,25.9256,78059.0
2020-07-07 15:30:00,29.08,29.26,28.98,29.22,359014.0,25.9345,26.0951,25.8453,26.0594,359014.0
2020-07-08 09:30:00,29.18,29.35,28.8,28.8,161743.0,26.0237,26.1753,25.6848,25.6848,161743.0
2020-07-08 10:00:00,28.8,28.99,28.54,28.55,73280.0,25.6848,25.8543,25.4529,25.4619,73280.0
2020-07-08 10:30:00,28.53,28.72,28.45,28.47,75945.0,25.444,25.6135,25.3727,25.3905,75945.0
2020-07-08 11:00:00,28.48,28.48,28.11,28.15,87687.0,25.3994,25.3994,25.0694,25.1051,87687.0
2020-07-08 11:30:00,28.14,28.24,28.09,28.13,101469.0,25.0962,25.1854,25.0516,25.0873,101469.0
2020-07-08 12:00:00,28.14,28.16,28.05,28.08,118903.0,25.0962,25.114,25.0159,25.0427,118903.0
2020-07-08 12:30:00,28.08,28.08,27.93,27.99,85756.0,25.0427,25.0427,24.9089,24.9624,85756.0
2020-07-08 13:00:00,27.99,28.02,27.84,27.86,78398.0,24.9624,24.9892,24.8286,24.8465,78398.0
2020-07-08 13:30:00,27.86,27.92,27.77,27.78,112046.0,24.8465,24.9,24.7662,24.7751,112046.0
2020-07-08 14:00:00,27.78,27.89,27.75,27.84,108153.0,24.7751,24.8732,24.7484,24.8286,108153.0
2020-07-08 14:30:00,27.84,27.85,27.66,27.69,97235.0,24.8286,24.8376,24.6681,24.6949,97235.0
2020-07-08 15:00:00,27.68,27.86,27.64,27.75,126871.0,24.686,24.8465,24.6503,24.7484,126871.0
2020-07-08 15:30:00,27.75,27.88,27.68,27.75,442296.0,24.7484,24.8643,24.686,24.7484,442296.0
2020-07-09 09:30:00,27.93,27.97,27.39,27.41,137299.0,24.9089,24.9446,24.4273,24.4452,137299.0
2020-07-09 10:00:00,27.41,27.57,27.18,27.23,101968.0,24.4452,24.5879,24.24,24.2846,101968.0
2020-07-09 10:30:00,27.23,27.24,26.8,26.84,150294.0,24.2846,24.2935,23.9011,23.9368,150294.0
2020-07-09 11:00:00,26.83,26.86,26.59,26.64,165972.0,23.9279,23.9547,23.7139,23.7584,165972.0
2020-07-09 11:30:00,26.63,26.82,26.61,26.76,143340.0,23.7495,23.919,23.7317,23.8655,143340.0
2020-07-09 12:00:00,26.76,27.01,26.7,26.74,62546.0,23.8655,24.0884,23.812,23.8476,62546.0
2020-07-09 12:30:00,26.73,27.02,26.68,26.96,75562.0,23.8387,24.0973,23.7941,24.0438,75562.0
2020-07-09 13:00:00,26.95,27.06,26.9,26.97,60308.0,24.0349,24.133,23.9903,24.0528,60308.0
2020-07-09 13:30:00,26.98,27.09,26.95,26.96,53479.0,24.0617,24.1598,24.0349,24.0438,53479.0
2020-07-09 14:00:00,26.95,27.18,26.94,27.09,58334.0,24.0349,24.24,24.026,24.1598,58334.0
2020-07-09 14:30:00,27.08,27.19,27.03,27.15,63082.0,24.1509,24.249,24.1063,24.2133,63082.0
2020-07-09 15:00:00,27.16,27.22,26.97,26.99,78302.0,24.2222,24.2757,24.0528,24.0706,78302.0
2020-07-09 15:30:00,26.98,27.07,26.89,26.9,233934.0,24.0617,24.1419,23.9814,23.9903,233934.0
2020-07-10 09:30:00,26.67,27.65,26.67,27.54,155067.0,23.7852,24.6592,23.7852,24.5611,155067.0
2020-07-10 10:00:00,27.51,27.65,27.33,27.47,77032.0,24.5343,24.6592,24.3738,24.4987,77032.0
2020-07-10 10:30:00,27.46,27.7,27.45,27.51,78149.0,24.4898,24.7038,24.4808,24.5343,78149.0
2020-07-10 11:00:00,27.53,27.68,27.44,27.68,79453.0,24.5522,24.686,24.4719,24.686,79453.0
2020-07-10 11:30:00,27.68,27.71,27.55,27.66,59314.0,24.686,24.7127,24.57,24.6681,59314.0
2020-07-10 12:00:00,27.67,27.8,27.64,27.64,119832.0,24.677,24.793,24.6503,24.6503,119832.0
2020-07-10 12:30:00,27.64,27.83,27.56,27.82,65391.0,24.6503,24.8197,24.5789,24.8108,65391.0
2020-07-10 13:00:00,27.81,27.82,27.67,27.73,42506.0,24.8019,24.8108,24.677,24.7305,42506.0
2020-07-10 13:30:00,27.75,27.98,27.74,27.97,43691.0,24.7484,24.9535,24.7395,24.9446,43691.0
2020-07-10 14:00:00,27.97,27.97,27.85,27.95,49588.0,24.9446,24.9446,24.8376,24.9268,49588.0
2020-07-10 14:30:00,27.94,28.0,27.84,27.87,63769.0,24.9178,24.9713,24.8286,24.8554,63769.0
2020-07-10 15:00:00,27.85,28.11,27.8,28.07,84402.0,24.8376,25.0694,24.793,25.0338,84402.0
2020-07-10 15:30:00,28.07,28.16,27.99,28.12,288686.0,25.0338,25.114,24.9624,25.0784,288686.0
2020-07-13 09:30:00,29.42,29.7,29.25,29.31,313926.0,26.2377,26.4875,26.0861,26.1396,313926.0
2020-07-13 10:00:00,29.33,29.85,29.29,29.68,180033.0,26.1575,26.6212,26.1218,26.4696,180033.0
2020-07-13 10:30:00,29.65,29.85,29.6,29.78,109415.0,26.4429,26.6212,26.3983,26.5588,109415.0
2020-07-13 11:00:00,29.78,30.05,29.72,29.95,134864.0,26.5588,26.7996,26.5053,26.7104,134864.0
2020-07-13 11:30:00,29.95,29.97,29.66,29.81,95397.0,26.7104,26.7283,26.4518,26.5856,95397.0
2020-07-13 12:00:00,29.8,29.88,29.67,29.71,89243.0,26.5766,26.648,26.4607,26.4964,89243.0
2020-07-13 12:30:00,29.7,29.81,29.67,29.8,79767.0,26.4875,26.5856,26.4607,26.5766,79767.0
2020-07-13 13:00:00,29.81,29.96,29.73,29.94,109372.0,26.5856,26.7193,26.5142,26.7015,109372.0
2020-07-13 13:30:00,29.95,30.21,29.94,30.05,162686.0,26.7104,26.9423,26.7015,26.7996,162686.0
2020-07-13 14:00:00,30.04,30.12,29.91,29.97,204961.0,26.7907,26.862,26.6747,26.7283,204961.0
2020-07-13 14:30:00,29.96,30.1,29.91,30.01,149036.0,26.7193,26.8442,26.6747,26.7639,149036.0
2020-07-13 15:00:00,30.02,30.03,29.87,29.96,124859.0,26.7728,26.7818,26.6391,26.7193,124859.0
2020-07-13 15:30:00,29.96,29.98,29.67,29.76,389233.0,26.7193,26.7372,26.4607,26.541,389233.0
2020-07-14 09:30:00,29.58,29.69,29.16,29.68,103710.0,26.3804,26.4785,26.0059,26.4696,103710.0
2020-07-14 10:00:00,29.7,30.07,29.67,29.94,158919.0,26.4875,26.8174,26.4607,26.7015,158919.0
2020-07-14 10:30:00,29.95,30.0,29.52,29.56,138387.0,26.7104,26.755,26.3269,26.3626,138387.0
2020-07-14 11:00:00,29.58,29.67,29.22,29.23,146833.0,26.3804,26.4607,26.0594,26.0683,146833.0
2020-07-14 11:30:00,29.23,29.38,29.17,29.33,107177.0,26.0683,26.2021,26.0148,26.1575,107177.0
2020-07-14 12:00:00,29.33,29.42,29.17,29.2,171139.0,26.1575,26.2377,26.0148,26.0415,171139.0
2020-07-14 12:30:00,29.21,29.26,29.15,29.16,59342.0,26.0505,26.0951,25.997,26.0059,59342.0
2020-07-14 13:00:00,29.17,29.21,29.07,29.16,92218.0,26.0148,26.0505,25.9256,26.0059,92218.0
2020-07-14 13:30:00,29.16,29.24,29.07,29.13,79845.0,26.0059,26.0772,25.9256,25.9791,79845.0
2020-07-14 14:00:00,29.14,29.27,29.11,29.14,78204.0,25.988,26.104,25.9613,25.988,78204.0
2020-07-14 14:30:00,29.15,29.22,29.07,29.21,102475.0,25.997,26.0594,25.9256,26.0505,102475.0
2020-07-14 15:00:00,29.21,29.32,29.18,29.31,153013.0,26.0505,26.1486,26.0237,26.1396,153013.0
2020-07-14 15:30:00,29.31,29.7,29.29,29.66,423545.0,26.1396,26.4875,26.1218,26.4518,423545.0
2020-07-15 09:30:00,30.39,30.84,30.28,30.57,125963.0,27.1028,27.5042,27.0047,27.2634,125963.0
2020-07-15 10:00:00,30.55,30.75,30.27,30.69,99625.0,27.2455,27.4239,26.9958,27.3704,99625.0
2020-07-15 10:30:00,30.72,31.1,30.72,31.1,142102.0,27.3971,27.736,27.3971,27.736,142102.0
2020-07-15 11:00:00,31.1,31.14,30.71,30.75,181370.0,27.736,27.7717,27.3882,27.4239,181370.0
2020-07-15 11:30:00,30.76,30.8,30.61,30.68,128510.0,27.4328,27.4685,27.299,27.3615,128510.0
2020-07-15 12:00:00,30.69,31.03,30.65,30.96,92162.0,27.3704,27.6736,27.3347,27.6112,92162.0
2020-07-15 12:30:00,30.95,31.04,30.91,30.97,60812.0,27.6023,27.6825,27.5666,27.6201,60812.0
2020-07-15 13:00:00,30.98,31.14,30.96,31.14,79964.0,27.629,27.7717,27.6112,27.7717,79964.0
2020-07-15 13:30:00,31.14,31.19,30.93,30.94,112852.0,27.7717,27.8163,27.5844,27.5933,112852.0
2020-07-15 14:00:00,30.93,30.98,30.73,30.77,101568.0,27.5844,27.629,27.406,27.4417,101568.0
2020-07-15 14:30:00,30.78,30.79,30.62,30.63,88594.0,27.4506,27.4596,27.3079,27.3169,88594.0
2020-07-15 15:00:00,30.62,30.71,30.56,30.71,102510.0,27.3079,27.3882,27.2544,27.3882,102510.0
2020-07-15 15:30:00,30.71,30.82,30.62,30.64,299881.0,27.3882,27.4863,27.3079,27.3258,299881.0
2020-07-16 09:30:00,30.47,30.47,30.01,30.24,64597.0,27.1742,27.1742,26.7639,26.969,64597.0
2020-07-16 10:00:00,30.26,30.51,30.2,30.49,48864.0,26.9869,27.2098,26.9334,27.192,48864.0
2020-07-16 10:30:00,30.48,30.53,30.24,30.32,37944.0,27.1831,27.2277,26.969,27.0404,37944.0
2020-07-16 11:00:00,30.33,30.63,30.32,30.6,69083.0,27.0493,27.3169,27.0404,27.2901,69083.0
2020-07-16 11:30:00,30.6,30.61,30.17,30.19,42343.0,27.2901,27.299,26.9066,26.9245,42343.0
2020-07-16 12:00:00,30.18,30.35,30.15,30.17,92981.0,26.9155,27.0672,26.8888,26.9066,92981.0
2020-07-16 12:30:00,30.16,30.18,29.96,29.97,59847.0,26.8977,26.9155,26.7193,26.7283,59847.0
2020-07-16 13:00:00,29.97,30.09,29.96,30.05,38258.0,26.7283,26.8353,26.7193,26.7996,38258.0
2020-07-16 13:30:00,30.07,30.08,29.92,29.94,24902.0,26.8174,26.8264,26.6837,26.7015,24902.0
2020-07-16 14:00:00,29.94,30.02,29.91,30.01,34307.0,26.7015,26.7728,26.6747,26.7639,34307.0
2020-07-16 14:30:00,30.01,30.03,29.82,29.84,43942.0,26.7639,26.7818,26.5945,26.6123,43942.0
2020-07-16 15:00:00,29.84,30.05,29.82,29.97,66425.0,26.6123,26.7996,26.5945,26.7283,66425.0
2020-07-16 15:30:00,29.98,30.02,29.84,29.97,445941.0,26.7372,26.7728,26.6123,26.7283,445941.0
2020-07-17 09:30:00,30.08,30.87,30.07,30.84,203240.0,26.8264,27.5309,26.8174,27.5042,203240.0
2020-07-17 10:00:00,30.72,30.85,30.55,30.7,102557.0,27.3971,27.5131,27.2455,27.3793,102557.0
2020-07-17 10:30:00,30.68,30.83,30.63,30.76,50736.0,27.3615,27.4952,27.3169,27.4328,50736.0
2020-07-17 11:00:00,30.78,30.83,30.54,30.57,34072.0,27.4506,27.4952,27.2366,27.2634,34072.0
2020-07-17 11:30:00,30.58,30.64,30.46,30.46,68998.0,27.2723,27.3258,27.1653,27.1653,68998.0
2020-07-17 12:00:00,30.46,30.54,30.39,30.42,44112.0,27.1653,27.2366,27.1028,27.1296,44112.0
2020-07-17 12:30:00,30.42,30.43,30.32,30.38,44088.0,27.1296,27.1385,27.0404,27.0939,44088.0
2020-07-17 13:00:00,30.37,30.37,30.25,30.27,37665.0,27.085,27.085,26.978,26.9958,37665.0
2020-07-17 13:30:00,30.27,30.27,30.16,30.21,45832.0,26.9958,26.9958,26.8977,26.9423,45832.0
2020-07-17 14:00:00,30.2,30.32,30.15,30.31,53030.0,26.9334,27.0404,26.8888,27.0315,53030.0
2020-07-17 14:30:00,30.31,30.31,30.17,30.27,58898.0,27.0315,27.0315,26.9066,26.9958,58898.0
2020-07-17 15:00:00,30.26,30.36,30.22,30.34,83459.0,26.9869,27.0761,26.9512,27.0582,83459.0
2020-07-17 15:30:00,30.34,30.53,30.28,30.35,348355.0,27.0582,27.2277,27.0047,27.0672,348355.0
2020-07-20 09:30:00,30.2,30.36,29.59,29.61,93640.0,26.9334,27.0761,26.3894,26.4072,93640.0
2020-07-20 10:00:00,29.59,29.63,29.43,29.62,86134.0,26.3894,26.425,26.2467,26.4161,86134.0
2020-07-20 10:30:00,29.63,29.76,29.59,29.73,44892.0,26.425,26.541,26.3894,26.5142,44892.0
2020-07-20 11:00:00,29.74,29.81,29.66,29.68,39473.0,26.5231,26.5856,26.4518,26.4696,39473.0
2020-07-20 11:30:00,29.68,29.71,29.51,29.52,50846.0,26.4696,26.4964,26.318,26.3269,50846.0
2020-07-20 12:00:00,29.52,29.53,29.41,29.44,69114.0,26.3269,26.3358,26.2288,26.2556,69114.0
2020-07-20 12:30:00,29.44,29.49,29.35,29.39,49742.0,26.2556,26.3002,26.1753,26.211,49742.0
2020-07-20 13:00:00,29.39,29.4,29.26,29.3,50724.0,26.211,26.2199,26.0951,26.1307,50724.0
2020-07-20 13:30:00,29.3,29.37,29.27,29.3,49947.0,26.1307,26.1932,26.104,26.1307,49947.0
2020-07-20 14:00:00,29.3,29.31,29.17,29.26,71488.0,26.1307,26.1396,26.0148,26.0951,71488.0
2020-07-20 14:30:00,29.25,29.29,29.08,29.1,73846.0,26.0861,26.1218,25.9345,25.9524,73846.0
2020-07-20 15:00:00,29.1,29.27,29.1,29.24,81289.0,25.9524,26.104,25.9524,26.0772,81289.0
2020-07-20 15:30:00,29.24,29.36,29.16,29.16,306308.0,26.0772,26.1842,26.0059,26.0059,306308.0
2020-07-21 09:30:00,29.34,30.05,29.34,29.86,122295.0,26.1664,26.7996,26.1664,26.6302,122295.0
2020-07-21 10:00:00,29.87,30.1,29.67,29.71,72583.0,26.6391,26.8442,26.4607,26.4964,72583.0
2020-07-21 10:30:00,29.71,29.91,29.66,29.76,73783.0,26.4964,26.6747,26.4518,26.541,73783.0
2020-07-21 11:00:00,29.8,30.05,29.77,29.98,62430.0,26.5766,26.7996,26.5499,26.7372,62430.0
2020-07-21 11:30:00,29.96,30.12,29.92,30.06,48361.0,26.7193,26.862,26.6837,26.8085,48361.0
2020-07-21 12:00:00,30.07,30.12,29.85,29.95,49059.0,26.8174,26.862,26.6212,26.7104,49059.0
2020-07-21 12:30:00,29.96,30.03,29.84,29.98,75460.0,26.7193,26.7818,26.6123,26.7372,75460.0
2020-07-21 13:00:00,29.98,30.08,29.97,29.98,40139.0,26.7372,26.8264,26.7283,26.7372,40139.0
2020-07-21 13:30:00,29.97,30.05,29.91,29.93,42079.0,26.7283,26.7996,26.6747,26.6926,42079.0
2020-07-21 14:00:00,29.92,29.97,29.86,29.94,64708.0,26.6837,26.7283,26.6302,26.7015,64708.0
2020-07-21 14:30:00,29.94,30.1,29.92,30.05,151080.0,26.7015,26.8442,26.6837,26.7996,151080.0
2020-07-21 15:00:00,30.05,30.05,29.87,29.89,107358.0,26.7996,26.7996,26.6391,26.6569,107358.0
2020-07-21 15:30:00,29.89,29.9,29.7,29.8,368778.0,26.6569,26.6658,26.4875,26.5766,368778.0
2020-07-22 09:30:00,29.56,29.88,29.39,29.77,90129.0,26.3626,26.648,26.211,26.5499,90129.0
2020-07-22 10:00:00,29.77,30.03,29.76,29.99,65271.0,26.5499,26.7818,26.541,26.7461,65271.0
2020-07-22 10:30:00,29.99,30.25,29.99,30.21,80225.0,26.7461,26.978,26.7461,26.9423,80225.0
2020-07-22 11:00:00,30.22,30.25,30.09,30.21,60130.0,26.9512,26.978,26.8353,26.9423,60130.0
2020-07-22 11:30:00,30.22,30.27,30.08,30.11,109123.0,26.9512,26.9958,26.8264,26.8531,109123.0
2020-07-22 12:00:00,30.12,30.15,30.04,30.06,113408.0,26.862,26.8888,26.7907,26.8085,113408.0
2020-07-22 12:30:00,30.06,30.21,30.04,30.16,59166.0,26.8085,26.9423,26.7907,26.8977,59166.0
2020-07-22 13:00:00,30.16,30.17,30.08,30.12,40275.0,26.8977,26.9066,26.8264,26.862,40275.0
2020-07-22 13:30:00,30.12,30.17,30.05,30.05,67804.0,26.862,26.9066,26.7996,26.7996,67804.0
2020-07-22 14:00:00,30.05,30.13,30.05,30.1,60728.0,26.7996,26.8709,26.7996,26.8442,60728.0
2020-07-22 14:30:00,30.1,30.21,30.06,30.19,64865.0,26.8442,26.9423,26.8085,26.9245,64865.0
2020-07-22 15:00:00,30.2,30.21,30.13,30.17,69037.0,26.9334,26.9423,26.8709,26.9066,69037.0
2020-07-22 15:30:00,30.17,30.3,30.15,30.22,228292.0,26.9066,27.0226,26.8888,26.9512,228292.0
2020-07-23 09:30:00,30.16,30.28,29.67,30.02,93668.0,26.8977,27.0047,26.4607,26.7728,93668.0
2020-07-23 10:00:00,30.02,30.15,29.88,30.05,49942.0,26.7728,26.8888,26.648,26.7996,49942.0
2020-07-23 10:30:00,30.07,30.22,29.94,30.13,34878.0,26.8174,26.9512,26.7015,26.8709,34878.0
2020-07-23 11:00:00,30.13,30.41,30.07,30.39,45770.0,26.8709,27.1207,26.8174,27.1028,45770.0
2020-07-23 11:30:00,30.41,30.63,30.39,30.62,49718.0,27.1207,27.3169,27.1028,27.3079,49718.0
2020-07-23 12:00:00,30.6,30.92,30.51,30.92,99818.0,27.2901,27.5755,27.2098,27.5755,99818.0
2020-07-23 12:30:00,30.93,30.97,30.63,30.65,102779.0,27.5844,27.6201,27.3169,27.3347,102779.0
2020-07-23 13:00:00,30.65,30.68,30.57,30.63,39982.0,27.3347,27.3615,27.2634,27.3169,39982.0
2020-07-23 13:30:00,30.63,30.7,30.37,30.45,143346.0,27.3169,27.3793,27.085,27.1563,143346.0
2020-07-23 14:00:00,30.45,30.46,30.27,30.44,67471.0,27.1563,27.1653,26.9958,27.1474,67471.0
2020-07-23 14:30:00,30.43,30.52,30.34,30.42,63822.0,27.1385,27.2188,27.0582,27.1296,63822.0
2020-07-23 15:00:00,30.44,30.47,30.29,30.36,69641.0,27.1474,27.1742,27.0136,27.0761,69641.0
2020-07-23 15:30:00,30.35,30.45,30.21,30.38,228869.0,27.0672,27.1563,26.9423,27.0939,228869.0
2020-07-24 09:30:00,30.49,30.85,30.34,30.66,126807.0,27.192,27.5131,27.0582,27.3436,126807.0
2020-07-24 10:00:00,30.66,30.98,30.63,30.9,129973.0,27.3436,27.629,27.3169,27.5577,129973.0
2020-07-24 10:30:00,30.91,30.96,30.6,30.63,45778.0,27.5666,27.6112,27.2901,27.3169,45778.0
2020-07-24 11:00:00,30.61,30.69,30.37,30.4,63327.0,27.299,27.3704,27.085,27.1117,63327.0
2020-07-24 11:30:00,30.4,30.43,30.24,30.37,57394.0,27.1117,27.1385,26.969,27.085,57394.0
2020-07-24 12:00:00,30.39,30.47,30.31,30.4,43604.0,27.1028,27.1742,27.0315,27.1117,43604.0
2020-07-24 12:30:00,30.41,30.42,30.19,30.25,43787.0,27.1207,27.1296,26.9245,26.978,43787.0
2020-07-24 13:00:00,30.25,30.35,30.17,30.33,47263.0,26.978,27.0672,26.9066,27.0493,47263.0
2020-07-24 13:30:00,30.33,30.41,30.27,30.4,38385.0,27.0493,27.1207,26.9958,27.1117,38385.0
2020-07-24 14:00:00,30.41,30.44,30.32,30.38,45529.0,27.1207,27.1474,27.0404,27.0939,45529.0
2020-07-24 14:30:00,30.39,30.52,30.34,30.51,58441.0,27.1028,27.2188,27.0582,27.2098,58441.0
2020-07-24 15:00:00,30.5,30.6,30.48,30.54,100160.0,27.2009,27.2901,27.1831,27.2366,100160.0
2020-07-24 15:30:00,30.53,30.62,30.46,30.58,287163.0,27.2277,27.3079,27.1653,27.2723,287163.0
2020-07-27 09:30:00,30.54,31.4,30.51,31.4,205886.0,27.2366,28.0036,27.2098,28.0036,205886.0
2020-07-27 10:00:00,31.39,31.62,31.19,31.56,225261.0,27.9947,28.1998,27.8163,28.1463,225261.0
2020-07-27 10:30:00,31.54,31.75,31.49,31.51,116721.0,28.1284,28.3157,28.0838,28.1017,116721.0
2020-07-27 11:00:00,31.51,31.51,31.31,31.41,81456.0,28.1017,28.1017,27.9233,28.0125,81456.0
2020-07-27 11:30:00,31.4,31.41,31.18,31.18,93437.0,28.0036,28.0125,27.8074,27.8074,93437.0
2020-07-27 12:00:00,31.2,31.22,31.04,31.12,134177.0,27.8252,27.843,27.6825,27.7539,134177.0
2020-07-27 12:30:00,31.12,31.13,30.98,31.02,70501.0,27.7539,27.7628,27.629,27.6647,70501.0
2020-07-27 13:00:00,31.02,31.04,30.94,30.98,68344.0,27.6647,27.6825,27.5933,27.629,68344.0
2020-07-27 13:30:00,30.99,31.15,30.97,31.0,89802.0,27.6379,27.7806,27.6201,27.6468,89802.0
2020-07-27 14:00:00,30.99,31.1,30.91,31.05,85021.0,27.6379,27.736,27.5666,27.6914,85021.0
2020-07-27 14:30:00,31.05,31.19,31.03,31.13,70093.0,27.6914,27.8163,27.6736,27.7628,70093.0
2020-07-27 15:00:00,31.13,31.3,31.08,31.21,188493.0,27.7628,27.9144,27.7182,27.8341,188493.0
2020-07-27 15:30:00,31.21,31.38,31.16,31.36,215007.0,27.8341,27.9857,27.7895,27.9679,215007.0
2020-07-28 09:30:00,31.03,31.12,30.08,30.13,210408.0,27.6736,27.7539,26.8264,26.8709,210408.0
2020-07-28 10:00:00,30.12,30.38,30.06,30.11,130395.0,26.862,27.0939,26.8085,26.8531,130395.0
2020-07-28 10:30:00,30.13,30.19,30.03,30.12,64671.0,26.8709,26.9245,26.7818,26.862,64671.0
2020-07-28 11:00:00,30.12,30.46,30.12,30.32,106294.0,26.862,27.1653,26.862,27.0404,106294.0
2020-07-28 11:30:00,30.31,30.35,30.16,30.24,60004.0,27.0315,27.0672,26.8977,26.969,60004.0
2020-07-28 12:00:00,30.25,30.37,30.06,30.19,104172.0,26.978,27.085,26.8085,26.9245,104172.0
2020-07-28 12:30:00,30.21,30.28,30.16,30.17,118887.0,26.9423,27.0047,26.8977,26.9066,118887.0
2020-07-28 13:00:00,30.18,30.29,30.17,30.21,53089.0,26.9155,27.0136,26.9066,26.9423,53089.0
2020-07-28 13:30:00,30.21,30.36,30.18,30.36,63980.0,26.9423,27.0761,26.9155,27.0761,63980.0
2020-07-28 14:00:00,30.36,30.45,30.32,30.33,157429.0,27.0761,27.1563,27.0404,27.0493,157429.0
2020-07-28 14:30:00,30.32,30.47,30.32,30.37,101018.0,27.0404,27.1742,27.0404,27.085,101018.0
2020-07-28 15:00:00,30.38,30.45,30.36,30.38,171171.0,27.0939,27.1563,27.0761,27.0939,171171.0
2020-07-28 15:30:00,30.38,30.41,30.19,30.22,337000.0,27.0939,27.1207,26.9245,26.9512,337000.0
2020-07-29 09:30:00,30.48,31.01,30.36,30.77,217786.0,27.1831,27.6558,27.0761,27.4417,217786.0
2020-07-29 10:00:00,30.79,30.96,30.7,30.78,99240.0,27.4596,27.6112,27.3793,27.4506,99240.0
2020-07-29 10:30:00,30.79,30.81,30.6,30.79,64279.0,27.4596,27.4774,27.2901,27.4596,64279.0
2020-07-29 11:00:00,30.79,31.01,30.76,30.95,98596.0,27.4596,27.6558,27.4328,27.6023,98596.0
2020-07-29 11:30:00,30.95,31.02,30.88,31.02,58843.0,27.6023,27.6647,27.5398,27.6647,58843.0
2020-07-29 12:00:00,31.03,31.18,31.03,31.15,70207.0,27.6736,27.8074,27.6736,27.7806,70207.0
2020-07-29 12:30:00,31.15,31.25,31.11,31.14,73345.0,27.7806,27.8698,27.7449,27.7717,73345.0
2020-07-29 13:00:00,31.14,31.15,31.08,31.15,88434.0,27.7717,27.7806,27.7182,27.7806,88434.0
2020-07-29 13:30:00,31.15,31.19,31.06,31.19,98938.0,27.7806,27.8163,27.7004,27.8163,98938.0
2020-07-29 14:00:00,31.19,31.27,31.11,31.22,151372.0,27.8163,27.8876,27.7449,27.843,151372.0
2020-07-29 14:30:00,31.21,31.36,31.15,31.2,168984.0,27.8341,27.9679,27.7806,27.8252,168984.0
2020-07-29 15:00:00,31.2,31.33,31.14,31.29,206405.0,27.8252,27.9411,27.7717,27.9055,206405.0
2020-07-29 15:30:00,31.29,31.48,31.23,31.35,531198.0,27.9055,28.0749,27.852,27.959,531198.0
2020-07-30 09:30:00,30.78,30.78,30.18,30.22,128107.0,27.4506,27.4506,26.9155,26.9512,128107.0
2020-07-30 10:00:00,30.21,30.31,30.12,30.18,71725.0,26.9423,27.0315,26.862,26.9155,71725.0
2020-07-30 10:30:00,30.19,30.33,30.09,30.3,89753.0,26.9245,27.0493,26.8353,27.0226,89753.0
2020-07-30 11:00:00,30.31,30.9,30.31,30.83,141208.0,27.0315,27.5577,27.0315,27.4952,141208.0
2020-07-30 11:30:00,30.84,30.93,30.77,30.89,137342.0,27.5042,27.5844,27.4417,27.5487,137342.0
2020-07-30 12:00:00,30.9,30.94,30.62,30.68,94914.0,27.5577,27.5933,27.3079,27.3615,94914.0
2020-07-30 12:30:00,30.7,31.01,30.69,30.99,129001.0,27.3793,27.6558,27.3704,27.6379,129001.0
2020-07-30 13:00:00,30.98,31.02,30.85,30.87,94992.0,27.629,27.6647,27.5131,27.5309,94992.0
2020-07-30 13:30:00,30.86,30.89,30.76,30.84,123596.0,27.522,27.5487,27.4328,27.5042,123596.0
2020-07-30 14:00:00,30.84,31.04,30.81,30.97,121647.0,27.5042,27.6825,27.4774,27.6201,121647.0
2020-07-30 14:30:00,30.98,31.09,30.93,31.09,158268.0,27.629,27.7271,27.5844,27.7271,158268.0
2020-07-30 15:00:00,31.1,31.13,30.86,30.9,167665.0,27.736,27.7628,27.522,27.5577,167665.0
2020-07-30 15:30:00,30.9,30.96,30.78,30.81,290670.0,27.5577,27.6112,27.4506,27.4774,290670.0
2020-07-31 09:30:00,30.74,31.0,30.56,30.9,197848.0,27.415,27.6468,27.2544,27.5577,197848.0
2020-07-31 10:00:00,30.92,31.02,30.71,30.89,364663.0,27.5755,27.6647,27.3882,27.5487,364663.0
2020-07-31 10:30:00,30.88,30.9,30.62,30.89,340809.0,27.5398,27.5577,27.3079,27.5487,340809.0
2020-07-31 11:00:00,30.88,31.06,30.83,31.06,156034.0,27.5398,27.7004,27.4952,27.7004,156034.0
2020-07-31 11:30:00,31.07,31.11,30.78,30.82,131711.0,27.7093,27.7449,27.4506,27.4863,131711.0
2020-07-31 12:00:00,30.81,30.87,30.75,30.86,97289.0,27.4774,27.5309,27.4239,27.522,97289.0
2020-07-31 12:30:00,30.85,30.9,30.74,30.89,92126.0,27.5131,27.5577,27.415,27.5487,92126.0
2020-07-31 13:00:00,30.89,30.9,30.83,30.88,113059.0,27.5487,27.5577,27.4952,27.5398,113059.0
2020-07-31 13:30:00,30.88,30.9,30.81,30.88,138419.0,27.5398,27.5577,27.4774,27.5398,138419.0
2020-07-31 14:00:00,30.87,30.98,30.75,30.97,144642.0,27.5309,27.629,27.4239,27.6201,144642.0
2020-07-31 14:30:00,30.98,31.04,30.92,31.0,171253.0,27.629,27.6825,27.5755,27.6468,171253.0
2020-07-31 15:00:00,31.01,31.26,30.94,31.26,235829.0,27.6558,27.8787,27.5933,27.8787,235829.0
2020-07-31 15:30:00,31.26,31.58,31.19,31.33,1820448.0,27.8787,28.1641,27.8163,27.9411,1820448.0
2020-08-03 09:30:00,31.43,31.94,31.38,31.83,310301.0,28.0303,28.4852,27.9857,28.3871,310301.0
2020-08-03 10:00:00,31.83,31.9,31.57,31.57,220360.0,28.3871,28.4495,28.1552,28.1552,220360.0
2020-08-03 10:30:00,31.57,31.63,31.48,31.53,126372.0,28.1552,28.2087,28.0749,28.1195,126372.0
2020-08-03 11:00:00,31.56,31.68,31.49,31.65,115066.0,28.1463,28.2533,28.0838,28.2265,115066.0
2020-08-03 11:30:00,31.66,31.84,31.57,31.73,196878.0,28.2355,28.396,28.1552,28.2979,196878.0
2020-08-03 12:00:00,31.73,31.75,31.58,31.6,89162.0,28.2979,28.3157,28.1641,28.1819,89162.0
2020-08-03 12:30:00,31.56,31.72,31.55,31.64,77937.0,28.1463,28.289,28.1374,28.2176,77937.0
2020-08-03 13:00:00,31.64,31.76,31.63,31.74,151309.0,28.2176,28.3246,28.2087,28.3068,151309.0
2020-08-03 13:30:00,31.74,31.85,31.7,31.8,178418.0,28.3068,28.4049,28.2711,28.3603,178418.0
2020-08-03 14:00:00,31.8,31.82,31.59,31.76,119632.0,28.3603,28.3781,28.173,28.3246,119632.0
2020-08-03 14:30:00,31.77,31.86,31.73,31.79,180483.0,28.3336,28.4138,28.2979,28.3514,180483.0
2020-08-03 15:00:00,31.79,31.83,31.69,31.75,161670.0,28.3514,28.3871,28.2622,28.3157,161670.0
2020-08-03 15:30:00,31.75,31.82,31.44,31.45,650659.0,28.3157,28.3781,28.0393,28.0482,650659.0
2020-08-04 09:30:00,31.94,32.7,31.76,32.42,542205.0,28.4852,29.163,28.3246,28.9132,542205.0
2020-08-04 10:00:00,32.42,32.62,32.31,32.6,373203.0,28.9132,29.0916,28.8151,29.0738,373203.0
2020-08-04 10:30:00,32.61,32.81,32.43,32.76,270679.0,29.0827,29.2611,28.9222,29.2165,270679.0
2020-08-04 11:00:00,32.77,32.84,32.56,32.64,142485.0,29.2254,29.2878,29.0381,29.1095,142485.0
2020-08-04 11:30:00,32.64,32.7,32.48,32.48,95249.0,29.1095,29.163,28.9668,28.9668,95249.0
2020-08-04 12:00:00,32.48,32.58,32.32,32.4,188182.0,28.9668,29.0559,28.8241,28.8954,188182.0
2020-08-04 12:30:00,32.4,32.54,32.38,32.41,137773.0,28.8954,29.0203,28.8776,28.9043,137773.0
2020-08-04 13:00:00,32.41,32.44,32.23,32.43,108177.0,28.9043,28.9311,28.7438,28.9222,108177.0
2020-08-04 13:30:00,32.42,32.45,32.32,32.44,72613.0,28.9132,28.94,28.8241,28.9311,72613.0
2020-08-04 14:00:00,32.45,32.63,32.44,32.57,174062.0,28.94,29.1005,28.9311,29.047,174062.0
2020-08-04 14:30:00,32.56,32.6,32.47,32.57,126864.0,29.0381,29.0738,28.9578,29.047,126864.0
2020-08-04 15:00:00,32.56,32.69,32.5,32.68,248057.0,29.0381,29.154,28.9846,29.1451,248057.0
2020-08-04 15:30:00,32.67,32.68,32.37,32.38,473792.0,29.1362,29.1451,28.8687,28.8776,473792.0
2020-08-05 09:30:00,32.86,32.97,32.63,32.69,355866.0,29.3057,29.4038,29.1005,29.154,355866.0
2020-08-05 10:00:00,32.69,33.06,32.67,32.89,222062.0,29.154,29.484,29.1362,29.3324,222062.0
2020-08-05 10:30:00,32.89,33.09,32.74,33.0,203949.0,29.3324,29.5108,29.1986,29.4305,203949.0
2020-08-05 11:00:00,33.01,33.2,32.96,33.03,195071.0,29.4394,29.6089,29.3948,29.4573,195071.0
2020-08-05 11:30:00,33.03,33.12,32.95,32.95,128561.0,29.4573,29.5375,29.3859,29.3859,128561.0
2020-08-05 12:00:00,32.95,33.0,32.82,32.89,296423.0,29.3859,29.4305,29.27,29.3324,296423.0
2020-08-05 12:30:00,32.89,32.96,32.86,32.87,111309.0,29.3324,29.3948,29.3057,29.3146,111309.0
2020-08-05 13:00:00,32.87,33.01,32.84,32.91,157499.0,29.3146,29.4394,29.2878,29.3502,157499.0
2020-08-05 13:30:00,32.9,32.93,32.82,32.92,70134.0,29.3413,29.3681,29.27,29.3592,70134.0
2020-08-05 14:00:00,32.92,33.02,32.85,33.02,112934.0,29.3592,29.4483,29.2967,29.4483,112934.0
2020-08-05 14:30:00,33.02,33.09,32.91,32.96,189779.0,29.4483,29.5108,29.3502,29.3948,189779.0
2020-08-05 15:00:00,32.97,33.08,32.88,33.03,283571.0,29.4038,29.5019,29.3235,29.4573,283571.0
2020-08-05 15:30:00,33.04,33.1,32.9,32.93,553568.0,29.4662,29.5197,29.3413,29.3681,553568.0
2020-08-06 09:30:00,33.81,34.28,33.4,34.28,523623.0,30.1529,30.5721,29.7872,30.5721,523623.0
2020-08-06 10:00:00,34.24,34.48,33.88,34.06,457402.0,30.5364,30.7504,30.2153,30.3759,457402.0
2020-08-06 10:30:00,34.07,34.28,33.68,33.84,172292.0,30.3848,30.5721,30.037,30.1797,172292.0
2020-08-06 11:00:00,33.83,34.47,33.83,34.44,290698.0,30.1707,30.7415,30.1707,30.7148,290698.0
2020-08-06 11:30:00,34.44,34.46,33.52,33.77,234107.0,30.7148,30.7326,29.8943,30.1172,234107.0
2020-08-06 12:00:00,33.75,33.9,33.49,33.63,91567.0,30.0994,30.2332,29.8675,29.9924,91567.0
2020-08-06 12:30:00,33.63,33.69,33.56,33.59,72625.0,29.9924,30.0459,29.9299,29.9567,72625.0
2020-08-06 13:00:00,33.59,33.64,33.54,33.57,71580.0,29.9567,30.0013,29.9121,29.9389,71580.0
2020-08-06 13:30:00,33.58,33.64,33.34,33.43,122843.0,29.9478,30.0013,29.7337,29.814,122843.0
2020-08-06 14:00:00,33.44,33.57,33.44,33.51,75787.0,29.8229,29.9389,29.8229,29.8853,75787.0
2020-08-06 14:30:00,33.5,33.74,33.46,33.7,108650.0,29.8764,30.0905,29.8408,30.0548,108650.0
2020-08-06 15:00:00,33.71,33.8,33.59,33.7,115353.0,30.0637,30.144,29.9567,30.0548,115353.0
2020-08-06 15:30:00,33.7,33.73,33.35,33.39,472479.0,30.0548,30.0815,29.7427,29.7783,472479.0
2020-08-07 09:30:00,34.25,34.25,32.68,33.18,437974.0,30.5453,30.5453,29.1451,29.591,437974.0
2020-08-07 10:00:00,33.17,33.34,32.78,33.1,173627.0,29.5821,29.7337,29.2343,29.5197,173627.0
2020-08-07 10:30:00,33.11,33.32,32.88,32.89,139700.0,29.5286,29.7159,29.3235,29.3324,139700.0
2020-08-07 11:00:00,32.88,33.06,32.88,32.99,194652.0,29.3235,29.484,29.3235,29.4216,194652.0
2020-08-07 11:30:00,32.98,33.25,32.94,33.21,142784.0,29.4127,29.6535,29.377,29.6178,142784.0
2020-08-07 12:00:00,33.2,33.32,33.14,33.26,146839.0,29.6089,29.7159,29.5554,29.6624,146839.0
2020-08-07 12:30:00,33.26,33.32,33.11,33.14,143885.0,29.6624,29.7159,29.5286,29.5554,143885.0
2020-08-07 13:00:00,33.14,33.29,33.03,33.12,157725.0,29.5554,29.6891,29.4573,29.5375,157725.0
2020-08-07 13:30:00,33.12,33.29,33.08,33.09,184605.0,29.5375,29.6891,29.5019,29.5108,184605.0
2020-08-07 14:00:00,33.09,33.17,33.03,33.11,158549.0,29.5108,29.5821,29.4573,29.5286,158549.0
2020-08-07 14:30:00,33.11,33.21,32.97,33.01,219628.0,29.5286,29.6178,29.4038,29.4394,219628.0
2020-08-07 15:00:00,33.01,33.09,32.95,33.02,305773.0,29.4394,29.5108,29.3859,29.4483,305773.0
2020-08-07 15:30:00,33.01,33.14,32.99,33.13,832818.0,29.4394,29.5554,29.4216,29.5464,832818.0
2020-08-10 09:30:00,33.6,34.09,33.45,34.09,277133.0,29.9656,30.4026,29.8318,30.4026,277133.0
2020-08-10 10:00:00,34.09,34.27,33.98,34.19,160019.0,30.4026,30.5631,30.3045,30.4918,160019.0
2020-08-10 10:30:00,34.18,34.24,34.01,34.06,160521.0,30.4829,30.5364,30.3313,30.3759,160521.0
2020-08-10 11:00:00,34.06,34.26,34.03,34.09,117049.0,30.3759,30.5542,30.3491,30.4026,117049.0
2020-08-10 11:30:00,34.1,34.2,34.06,34.16,133210.0,30.4115,30.5007,30.3759,30.465,133210.0
2020-08-10 12:00:00,34.16,34.66,34.13,34.65,277182.0,30.465,30.911,30.4383,30.902,277182.0
2020-08-10 12:30:00,34.66,34.78,34.62,34.75,237167.0,30.911,31.018,30.8753,30.9912,237167.0
2020-08-10 13:00:00,34.75,34.87,34.67,34.79,186406.0,30.9912,31.0982,30.9199,31.0269,186406.0
2020-08-10 13:30:00,34.78,34.8,34.62,34.66,192189.0,31.018,31.0358,30.8753,30.911,192189.0
2020-08-10 14:00:00,34.67,34.92,34.64,34.89,227068.0,30.9199,31.1428,30.8931,31.1161,227068.0
2020-08-10 14:30:00,34.88,34.88,34.71,34.84,176425.0,31.1072,31.1072,30.9555,31.0715,176425.0
2020-08-10 15:00:00,34.84,34.97,34.77,34.95,288984.0,31.0715,31.1874,31.0091,31.1696,288984.0
2020-08-10 15:30:00,34.95,35.14,34.87,34.89,606293.0,31.1696,31.339,31.0982,31.1161,606293.0
2020-08-11 09:30:00,35.67,35.99,35.12,35.32,309145.0,31.8117,32.0971,31.3212,31.4996,309145.0
2020-08-11 10:00:00,35.33,35.58,35.25,35.56,184599.0,31.5085,31.7314,31.4371,31.7136,184599.0
2020-08-11 10:30:00,35.57,35.89,35.45,35.86,172678.0,31.7225,32.0079,31.6155,31.9812,172678.0
2020-08-11 11:00:00,35.87,35.87,35.58,35.65,123583.0,31.9901,31.9901,31.7314,31.7939,123583.0
2020-08-11 11:30:00,35.66,35.94,35.66,35.72,98478.0,31.8028,32.0525,31.8028,31.8563,98478.0
2020-08-11 12:00:00,35.73,35.92,35.69,35.87,80069.0,31.8652,32.0347,31.8295,31.9901,80069.0
2020-08-11 12:30:00,35.88,35.94,35.76,35.9,68269.0,31.999,32.0525,31.892,32.0168,68269.0
2020-08-11 13:00:00,35.9,36.12,35.84,36.06,85590.0,32.0168,32.213,31.9633,32.1595,85590.0
2020-08-11 13:30:00,36.07,36.07,35.93,35.96,81046.0,32.1684,32.1684,32.0436,32.0703,81046.0
2020-08-11 14:00:00,35.97,36.05,35.81,35.84,99347.0,32.0793,32.1506,31.9366,31.9633,99347.0
2020-08-11 14:30:00,35.84,35.87,35.69,35.82,129601.0,31.9633,31.9901,31.8295,31.9455,129601.0
2020-08-11 15:00:00,35.82,35.82,35.46,35.73,240553.0,31.9455,31.9455,31.6244,31.8652,240553.0
2020-08-11 15:30:00,35.72,35.74,35.4,35.48,606509.0,31.8563,31.8741,31.5709,31.6423,606509.0
2020-08-12 09:30:00,35.91,36.11,35.1,35.28,208215.0,32.0257,32.2041,31.3034,31.4639,208215.0
2020-08-12 10:00:00,35.3,35.41,35.24,35.29,194426.0,31.4817,31.5798,31.4282,31.4728,194426.0
2020-08-12 10:30:00,35.31,35.38,34.97,35.02,182922.0,31.4906,31.5531,31.1874,31.232,182922.0
2020-08-12 11:00:00,35.01,35.04,34.72,34.79,108369.0,31.2231,31.2499,30.9645,31.0269,108369.0
2020-08-12 11:30:00,34.8,34.86,34.59,34.63,86965.0,31.0358,31.0893,30.8485,30.8842,86965.0
2020-08-12 12:00:00,34.64,34.99,34.6,34.95,102890.0,30.8931,31.2053,30.8574,31.1696,102890.0
2020-08-12 12:30:00,34.94,34.96,34.85,34.86,70207.0,31.1607,31.1785,31.0804,31.0893,70207.0
2020-08-12 13:00:00,34.87,34.87,34.62,34.66,65593.0,31.0982,31.0982,30.8753,30.911,65593.0
2020-08-12 13:30:00,34.67,34.81,34.66,34.77,70776.0,30.9199,31.0447,30.911,31.0091,70776.0
2020-08-12 14:00:00,34.77,34.78,34.64,34.66,74036.0,31.0091,31.018,30.8931,30.911,74036.0
2020-08-12 14:30:00,34.66,34.76,34.66,34.73,79942.0,30.911,31.0001,30.911,30.9734,79942.0
2020-08-12 15:00:00,34.73,34.79,34.69,34.77,97936.0,30.9734,31.0269,30.9377,31.0091,97936.0
2020-08-12 15:30:00,34.77,34.92,34.7,34.88,338952.0,31.0091,31.1428,30.9466,31.1072,338952.0
2020-08-13 09:30:00,34.59,35.17,34.43,35.08,94210.0,30.8485,31.3658,30.7058,31.2855,94210.0
2020-08-13 10:00:00,35.06,35.14,34.8,34.8,68330.0,31.2677,31.339,31.0358,31.0358,68330.0
2020-08-13 10:30:00,34.81,35.03,34.77,35.02,89963.0,31.0447,31.2409,31.0091,31.232,89963.0
2020-08-13 11:00:00,35.02,35.03,34.85,34.95,51244.0,31.232,31.2409,31.0804,31.1696,51244.0
2020-08-13 11:30:00,34.96,34.97,34.87,34.95,42579.0,31.1785,31.1874,31.0982,31.1696,42579.0
2020-08-13 12:00:00,34.96,35.05,34.92,34.96,55617.0,31.1785,31.2588,31.1428,31.1785,55617.0
2020-08-13 12:30:00,34.97,35.05,34.96,35.01,35357.0,31.1874,31.2588,31.1785,31.2231,35357.0
2020-08-13 13:00:00,35.01,35.05,34.96,35.0,40630.0,31.2231,31.2588,31.1785,31.2142,40630.0
2020-08-13 13:30:00,34.99,35.0,34.89,34.95,67318.0,31.2053,31.2142,31.1161,31.1696,67318.0
2020-08-13 14:00:00,34.96,35.01,34.93,34.97,77413.0,31.1785,31.2231,31.1517,31.1874,77413.0
2020-08-13 14:30:00,34.97,34.98,34.74,34.78,107333.0,31.1874,31.1963,30.9823,31.018,107333.0
2020-08-13 15:00:00,34.79,35.0,34.76,35.0,150446.0,31.0269,31.2142,31.0001,31.2142,150446.0
2020-08-13 15:30:00,35.0,35.0,34.85,34.97,425817.0,31.2142,31.2142,31.0804,31.1874,425817.0
2020-08-14 09:30:00,34.64,35.0,34.48,34.85,190975.0,31.1572,31.481,31.0132,31.346,190975.0
2020-08-14 10:00:00,34.86,35.12,34.81,34.94,128916.0,31.355,31.5889,31.3101,31.427,128916.0
2020-08-14 10:30:00,34.95,35.03,34.83,34.98,62955.0,31.436,31.5079,31.3281,31.463,62955.0
2020-08-14 11:00:00,34.99,35.04,34.81,34.97,76216.0,31.472,31.5169,31.3101,31.454,76216.0
2020-08-14 11:30:00,34.96,35.03,34.84,34.88,84603.0,31.445,31.5079,31.3371,31.373,84603.0
2020-08-14 12:00:00,34.88,35.02,34.85,34.95,71263.0,31.373,31.499,31.346,31.436,71263.0
2020-08-14 12:30:00,34.95,35.0,34.73,34.73,85855.0,31.436,31.481,31.2381,31.2381,85855.0
2020-08-14 13:00:00,34.72,34.79,34.65,34.77,91582.0,31.2291,31.2921,31.1662,31.2741,91582.0
2020-08-14 13:30:00,34.76,34.85,34.71,34.81,69779.0,31.2651,31.346,31.2201,31.3101,69779.0
2020-08-14 14:00:00,34.81,34.98,34.8,34.97,122630.0,31.3101,31.463,31.3011,31.454,122630.0
2020-08-14 14:30:00,34.97,35.04,34.95,35.0,91313.0,31.454,31.5169,31.436,31.481,91313.0
2020-08-14 15:00:00,35.01,35.02,34.85,34.93,87690.0,31.49,31.499,31.346,31.418,87690.0
2020-08-14 15:30:00,34.92,35.12,34.84,35.1,403447.0,31.409,31.5889,31.3371,31.5709,403447.0
2020-08-17 09:30:00,35.18,35.48,34.69,34.73,164192.0,31.6429,31.9127,31.2021,31.2381,164192.0
2020-08-17 10:00:00,34.76,34.8,34.35,34.35,190246.0,31.2651,31.3011,30.8963,30.8963,190246.0
2020-08-17 10:30:00,34.37,34.68,34.34,34.64,117259.0,30.9143,31.1931,30.8873,31.1572,117259.0
2020-08-17 11:00:00,34.66,34.71,34.37,34.43,79124.0,31.1752,31.2201,30.9143,30.9683,79124.0
2020-08-17 11:30:00,34.41,34.57,34.4,34.45,53054.0,30.9503,31.0942,30.9413,30.9863,53054.0
2020-08-17 12:00:00,34.45,34.58,34.42,34.54,66350.0,30.9863,31.1032,30.9593,31.0672,66350.0
2020-08-17 12:30:00,34.54,34.67,34.51,34.57,81155.0,31.0672,31.1841,31.0402,31.0942,81155.0
2020-08-17 13:00:00,34.57,34.63,34.49,34.59,78661.0,31.0942,31.1482,31.0222,31.1122,78661.0
2020-08-17 13:30:00,34.59,34.64,34.43,34.49,47089.0,31.1122,31.1572,30.9683,31.0222,47089.0
2020-08-17 14:00:00,34.49,34.49,34.37,34.4,65094.0,31.0222,31.0222,30.9143,30.9413,65094.0
2020-08-17 14:30:00,34.4,34.43,34.35,34.37,63391.0,30.9413,30.9683,30.8963,30.9143,63391.0
2020-08-17 15:00:00,34.37,34.38,34.3,34.33,96654.0,30.9143,30.9233,30.8513,30.8783,96654.0
2020-08-17 15:30:00,34.33,34.44,34.33,34.36,349564.0,30.8783,30.9773,30.8783,30.9053,349564.0
2020-08-18 09:30:00,34.33,34.88,34.2,34.69,162187.0,30.8783,31.373,30.7614,31.2021,162187.0
2020-08-18 10:00:00,34.69,34.75,34.21,34.23,128705.0,31.2021,31.2561,30.7704,30.7884,128705.0
2020-08-18 10:30:00,34.22,34.24,33.94,34.17,187193.0,30.7794,30.7974,30.5275,30.7344,187193.0
2020-08-18 11:00:00,34.18,34.31,34.09,34.25,146492.0,30.7434,30.8603,30.6625,30.8064,146492.0
2020-08-18 11:30:00,34.26,34.31,34.13,34.19,70179.0,30.8154,30.8603,30.6984,30.7524,70179.0
2020-08-18 12:00:00,34.19,34.2,33.98,34.11,66167.0,30.7524,30.7614,30.5635,30.6804,66167.0
2020-08-18 12:30:00,34.11,34.15,34.05,34.06,60822.0,30.6804,30.7164,30.6265,30.6355,60822.0
2020-08-18 13:00:00,34.06,34.12,34.02,34.05,51387.0,30.6355,30.6894,30.5995,30.6265,51387.0
2020-08-18 13:30:00,34.05,34.35,34.05,34.35,60328.0,30.6265,30.8963,30.6265,30.8963,60328.0
2020-08-18 14:00:00,34.37,34.49,34.31,34.49,68583.0,30.9143,31.0222,30.8603,31.0222,68583.0
2020-08-18 14:30:00,34.49,34.53,34.4,34.47,66990.0,31.0222,31.0582,30.9413,31.0043,66990.0
2020-08-18 15:00:00,34.47,34.65,34.4,34.62,111358.0,31.0043,31.1662,30.9413,31.1392,111358.0
2020-08-18 15:30:00,34.6,34.62,34.45,34.49,277521.0,31.1212,31.1392,30.9863,31.0222,277521.0
2020-08-19 09:30:00,34.35,34.62,34.07,34.42,65502.0,30.8963,31.1392,30.6445,30.9593,65502.0
2020-08-19 10:00:00,34.43,34.5,34.32,34.33,52236.0,30.9683,31.0312,30.8693,30.8783,52236.0
2020-08-19 10:30:00,34.31,34.46,34.27,34.35,36637.0,30.8603,30.9953,30.8244,30.8963,36637.0
2020-08-19 11:00:00,34.34,34.45,34.33,34.34,38006.0,30.8873,30.9863,30.8783,30.8873,38006.0
2020-08-19 11:30:00,34.33,34.43,34.33,34.34,42287.0,30.8783,30.9683,30.8783,30.8873,42287.0
2020-08-19 12:00:00,34.33,34.34,34.18,34.28,56636.0,30.8783,30.8873,30.7434,30.8334,56636.0
2020-08-19 12:30:00,34.26,34.26,34.0,34.09,83326.0,30.8154,30.8154,30.5815,30.6625,83326.0
2020-08-19 13:00:00,34.09,34.14,33.9,33.92,68005.0,30.6625,30.7074,30.4916,30.5096,68005.0
2020-08-19 13:30:00,33.93,33.97,33.82,33.84,83125.0,30.5185,30.5545,30.4196,30.4376,83125.0
2020-08-19 14:00:00,33.84,33.91,33.43,33.63,274410.0,30.4376,30.5006,30.0688,30.2487,274410.0
2020-08-19 14:30:00,33.63,33.74,33.57,33.66,102531.0,30.2487,30.3477,30.1947,30.2757,102531.0
2020-08-19 15:00:00,33.65,33.7,33.54,33.58,126173.0,30.2667,30.3117,30.1678,30.2037,126173.0
2020-08-19 15:30:00,33.58,33.61,33.4,33.58,499475.0,30.2037,30.2307,30.0418,30.2037,499475.0
2020-08-20 09:30:00,33.13,33.35,32.79,32.89,192101.0,29.799,29.9969,29.4932,29.5831,192101.0
2020-08-20 10:00:00,32.87,33.11,32.81,33.02,117576.0,29.5651,29.781,29.5112,29.7,117576.0
2020-08-20 10:30:00,33.02,33.06,32.94,32.97,129880.0,29.7,29.736,29.6281,29.6551,129880.0
2020-08-20 11:00:00,32.95,33.28,32.93,33.15,167710.0,29.6371,29.9339,29.6191,29.817,167710.0
2020-08-20 11:30:00,33.12,33.22,33.11,33.18,58486.0,29.79,29.8799,29.781,29.844,58486.0
2020-08-20 12:00:00,33.18,33.31,33.15,33.27,49009.0,29.844,29.9609,29.817,29.9249,49009.0
2020-08-20 12:30:00,33.27,33.3,33.06,33.26,147011.0,29.9249,29.9519,29.736,29.9159,147011.0
2020-08-20 13:00:00,33.27,33.3,33.03,33.12,110997.0,29.9249,29.9519,29.709,29.79,110997.0
2020-08-20 13:30:00,33.13,33.22,33.1,33.19,50951.0,29.799,29.8799,29.772,29.853,50951.0
2020-08-20 14:00:00,33.18,33.26,33.16,33.23,59728.0,29.844,29.9159,29.826,29.8889,59728.0
2020-08-20 14:30:00,33.23,33.27,33.16,33.17,71304.0,29.8889,29.9249,29.826,29.835,71304.0
2020-08-20 15:00:00,33.18,33.31,33.14,33.16,84419.0,29.844,29.9609,29.808,29.826,84419.0
2020-08-20 15:30:00,33.16,33.16,33.01,33.11,276699.0,29.826,29.826,29.691,29.781,276699.0
2020-08-21 09:30:00,32.83,32.93,32.44,32.51,193500.0,29.5291,29.6191,29.1784,29.2413,193500.0
2020-08-21 10:00:00,32.52,32.69,32.27,32.36,134506.0,29.2503,29.4032,29.0255,29.1064,134506.0
2020-08-21 10:30:00,32.36,32.58,32.27,32.58,173169.0,29.1064,29.3043,29.0255,29.3043,173169.0
2020-08-21 11:00:00,32.57,32.69,32.27,32.27,127905.0,29.2953,29.4032,29.0255,29.0255,127905.0
2020-08-21 11:30:00,32.29,32.48,32.29,32.4,63116.0,29.0434,29.2143,29.0434,29.1424,63116.0
2020-08-21 12:00:00,32.41,32.55,32.29,32.3,63164.0,29.1514,29.2773,29.0434,29.0524,63164.0
2020-08-21 12:30:00,32.3,32.33,32.22,32.23,53779.0,29.0524,29.0794,28.9805,28.9895,53779.0
2020-08-21 13:00:00,32.23,32.31,32.2,32.29,64688.0,28.9895,29.0614,28.9625,29.0434,64688.0
2020-08-21 13:30:00,32.3,32.46,32.3,32.42,44443.0,29.0524,29.1963,29.0524,29.1604,44443.0
2020-08-21 14:00:00,32.42,32.44,32.38,32.4,55520.0,29.1604,29.1784,29.1244,29.1424,55520.0
2020-08-21 14:30:00,32.39,32.47,32.37,32.45,54431.0,29.1334,29.2053,29.1154,29.1874,54431.0
2020-08-21 15:00:00,32.46,32.5,32.37,32.41,60290.0,29.1963,29.2323,29.1154,29.1514,60290.0
2020-08-21 15:30:00,32.41,32.48,32.35,32.37,354062.0,29.1514,29.2143,29.0974,29.1154,354062.0
2020-08-24 09:30:00,32.69,32.91,32.62,32.82,90390.0,29.4032,29.6011,29.3403,29.5202,90390.0
2020-08-24 10:00:00,32.82,33.16,32.81,33.13,107393.0,29.5202,29.826,29.5112,29.799,107393.0
2020-08-24 10:30:00,33.12,33.59,33.12,33.57,127504.0,29.79,30.2127,29.79,30.1947,127504.0
2020-08-24 11:00:00,33.57,33.59,33.34,33.48,154347.0,30.1947,30.2127,29.9879,30.1138,154347.0
2020-08-24 11:30:00,33.48,33.54,33.37,33.41,56085.0,30.1138,30.1678,30.0149,30.0508,56085.0
2020-08-24 12:00:00,33.41,33.58,33.39,33.55,78354.0,30.0508,30.2037,30.0328,30.1768,78354.0
2020-08-24 12:30:00,33.55,33.6,33.43,33.48,53782.0,30.1768,30.2217,30.0688,30.1138,53782.0
2020-08-24 13:00:00,33.48,33.62,33.48,33.62,40764.0,30.1138,30.2397,30.1138,30.2397,40764.0
2020-08-24 13:30:00,33.61,33.71,33.59,33.71,72191.0,30.2307,30.3207,30.2127,30.3207,72191.0
2020-08-24 14:00:00,33.7,33.74,33.61,33.68,61923.0,30.3117,30.3477,30.2307,30.2937,61923.0
2020-08-24 14:30:00,33.68,33.75,33.63,33.71,87712.0,30.2937,30.3566,30.2487,30.3207,87712.0
2020-08-24 15:00:00,33.7,33.75,33.65,33.72,68453.0,30.3117,30.3566,30.2667,30.3297,68453.0
2020-08-24 15:30:00,33.71,33.72,33.55,33.58,195709.0,30.3207,30.3297,30.1768,30.2037,195709.0
2020-08-25 09:30:00,33.83,34.06,33.57,34.02,219133.0,30.4286,30.6355,30.1947,30.5995,219133.0
2020-08-25 10:00:00,34.05,34.16,33.76,33.78,111329.0,30.6265,30.7254,30.3656,30.3836,111329.0
2020-08-25 10:30:00,33.79,33.79,33.62,33.65,60311.0,30.3926,30.3926,30.2397,30.2667,60311.0
2020-08-25 11:00:00,33.65,33.75,33.51,33.61,72640.0,30.2667,30.3566,30.1408,30.2307,72640.0
2020-08-25 11:30:00,33.62,33.68,33.53,33.54,36916.0,30.2397,30.2937,30.1588,30.1678,36916.0
2020-08-25 12:00:00,33.53,33.57,33.45,33.48,45660.0,30.1588,30.1947,30.0868,30.1138,45660.0
2020-08-25 12:30:00,33.49,33.54,33.46,33.47,39099.0,30.1228,30.1678,30.0958,30.1048,39099.0
2020-08-25 13:00:00,33.48,33.6,33.38,33.57,36671.0,30.1138,30.2217,30.0238,30.1947,36671.0
2020-08-25 13:30:00,33.57,33.63,33.56,33.6,37198.0,30.1947,30.2487,30.1857,30.2217,37198.0
2020-08-25 14:00:00,33.6,33.62,33.48,33.55,45527.0,30.2217,30.2397,30.1138,30.1768,45527.0
2020-08-25 14:30:00,33.55,33.56,33.41,33.41,53694.0,30.1768,30.1857,30.0508,30.0508,53694.0
2020-08-25 15:00:00,33.4,33.49,33.23,33.45,121968.0,30.0418,30.1228,29.8889,30.0868,121968.0
2020-08-25 15:30:00,33.45,33.5,33.34,33.43,291063.0,30.0868,30.1318,29.9879,30.0688,291063.0
2020-08-26 09:30:00,33.42,33.42,33.1,33.15,130663.0,30.0598,30.0598,29.772,29.817,130663.0
2020-08-26 10:00:00,33.16,33.3,33.0,33.04,222722.0,29.826,29.9519,29.6821,29.718,222722.0
2020-08-26 10:30:00,33.04,33.18,32.93,32.95,68920.0,29.718,29.844,29.6191,29.6371,68920.0
2020-08-26 11:00:00,32.95,33.03,32.85,32.93,56893.0,29.6371,29.709,29.5471,29.6191,56893.0
2020-08-26 11:30:00,32.93,32.95,32.72,32.74,77550.0,29.6191,29.6371,29.4302,29.4482,77550.0
2020-08-26 12:00:00,32.74,32.96,32.73,32.94,44827.0,29.4482,29.6461,29.4392,29.6281,44827.0
2020-08-26 12:30:00,32.94,33.1,32.91,33.0,173971.0,29.6281,29.772,29.6011,29.6821,173971.0
2020-08-26 13:00:00,33.0,33.04,32.95,33.0,79609.0,29.6821,29.718,29.6371,29.6821,79609.0
2020-08-26 13:30:00,33.0,33.17,32.99,33.14,112904.0,29.6821,29.835,29.6731,29.808,112904.0
2020-08-26 14:00:00,33.14,33.29,33.12,33.26,119804.0,29.808,29.9429,29.79,29.9159,119804.0
2020-08-26 14:30:00,33.26,33.39,33.2,33.32,164376.0,29.9159,30.0328,29.8619,29.9699,164376.0
2020-08-26 15:00:00,33.31,33.51,33.31,33.51,81471.0,29.9609,30.1408,29.9609,30.1408,81471.0
2020-08-26 15:30:00,33.51,33.56,33.41,33.49,236285.0,30.1408,30.1857,30.0508,30.1228,236285.0
2020-08-27 09:30:00,33.52,33.56,33.04,33.26,168560.0,30.1498,30.1857,29.718,29.9159,168560.0
2020-08-27 10:00:00,33.26,33.27,32.97,32.97,104884.0,29.9159,29.9249,29.6551,29.6551,104884.0
2020-08-27 10:30:00,32.97,33.3,32.97,33.29,151266.0,29.6551,29.9519,29.6551,29.9429,151266.0
2020-08-27 11:00:00,33.28,33.28,33.03,33.08,50857.0,29.9339,29.9339,29.709,29.754,50857.0
2020-08-27 11:30:00,33.07,33.28,33.03,33.27,55073.0,29.745,29.9339,29.709,29.9249,55073.0
2020-08-27 12:00:00,33.27,33.28,33.11,33.16,77848.0,29.9249,29.9339,29.781,29.826,77848.0
2020-08-27 12:30:00,33.16,33.18,32.91,33.03,184940.0,29.826,29.844,29.6011,29.709,184940.0
2020-08-27 13:00:00,33.02,33.28,32.98,33.24,167226.0,29.7,29.9339,29.6641,29.8979,167226.0
2020-08-27 13:30:00,33.24,33.27,33.05,33.09,114978.0,29.8979,29.9249,29.727,29.763,114978.0
2020-08-27 14:00:00,33.08,33.19,33.03,33.16,417340.0,29.754,29.853,29.709,29.826,417340.0
2020-08-27 14:30:00,33.16,33.26,33.14,33.17,78261.0,29.826,29.9159,29.808,29.835,78261.0
2020-08-27 15:00:00,33.16,33.25,33.16,33.25,74414.0,29.826,29.9069,29.826,29.9069,74414.0
2020-08-27 15:30:00,33.25,33.32,33.2,33.24,279876.0,29.9069,29.9699,29.8619,29.8979,279876.0
2020-08-28 09:30:00,33.42,33.47,32.84,32.94,140885.0,30.0598,30.1048,29.5381,29.6281,140885.0
2020-08-28 10:00:00,32.94,32.94,32.66,32.8,150302.0,29.6281,29.6281,29.3762,29.5022,150302.0
2020-08-28 10:30:00,32.84,32.9,32.75,32.82,65587.0,29.5381,29.5921,29.4572,29.5202,65587.0
2020-08-28 11:00:00,32.82,32.96,32.78,32.9,124136.0,29.5202,29.6461,29.4842,29.5921,124136.0
2020-08-28 11:30:00,32.9,33.11,32.89,33.09,63703.0,29.5921,29.781,29.5831,29.763,63703.0
2020-08-28 12:00:00,33.08,33.24,33.06,33.24,48728.0,29.754,29.8979,29.736,29.8979,48728.0
2020-08-28 12:30:00,33.24,33.37,33.24,33.36,46568.0,29.8979,30.0149,29.8979,30.0059,46568.0
2020-08-28 13:00:00,33.37,33.38,33.22,33.24,46079.0,30.0149,30.0238,29.8799,29.8979,46079.0
2020-08-28 13:30:00,33.24,33.26,33.17,33.26,32466.0,29.8979,29.9159,29.835,29.9159,32466.0
2020-08-28 14:00:00,33.25,33.34,33.22,33.33,47323.0,29.9069,29.9879,29.8799,29.9789,47323.0
2020-08-28 14:30:00,33.34,33.34,33.23,33.25,53312.0,29.9879,29.9879,29.8889,29.9069,53312.0
2020-08-28 15:00:00,33.25,33.27,33.18,33.26,56769.0,29.9069,29.9249,29.844,29.9159,56769.0
2020-08-28 15:30:00,33.26,33.28,33.15,33.2,256904.0,29.9159,29.9339,29.817,29.8619,256904.0
2020-08-31 09:30:00,33.27,33.32,32.92,32.97,100307.0,29.9249,29.9699,29.6101,29.6551,100307.0
2020-08-31 10:00:00,32.98,33.25,32.91,33.23,74884.0,29.6641,29.9069,29.6011,29.8889,74884.0
2020-08-31 10:30:00,33.23,33.28,33.15,33.19,40600.0,29.8889,29.9339,29.817,29.853,40600.0
2020-08-31 11:00:00,33.21,33.26,33.06,33.08,45812.0,29.8709,29.9159,29.736,29.754,45812.0
2020-08-31 11:30:00,33.08,33.23,33.06,33.19,36754.0,29.754,29.8889,29.736,29.853,36754.0
2020-08-31 12:00:00,33.18,33.18,33.06,33.09,35266.0,29.844,29.844,29.736,29.763,35266.0
2020-08-31 12:30:00,33.09,33.12,33.04,33.06,37314.0,29.763,29.79,29.718,29.736,37314.0
2020-08-31 13:00:00,33.05,33.08,33.02,33.06,30071.0,29.727,29.754,29.7,29.736,30071.0
2020-08-31 13:30:00,33.06,33.09,33.0,33.02,37351.0,29.736,29.763,29.6821,29.7,37351.0
2020-08-31 14:00:00,33.02,33.09,32.98,32.99,64343.0,29.7,29.763,29.6641,29.6731,64343.0
2020-08-31 14:30:00,32.98,33.06,32.94,33.05,62914.0,29.6641,29.736,29.6281,29.727,62914.0
2020-08-31 15:00:00,33.05,33.06,32.83,32.84,80590.0,29.727,29.736,29.5291,29.5381,80590.0
2020-08-31 15:30:00,32.84,32.85,32.62,32.62,337516.0,29.5381,29.5471,29.3403,29.3403,337516.0
2020-09-01 09:30:00,32.38,32.51,32.13,32.25,107464.0,29.1244,29.2413,28.8995,29.0075,107464.0
2020-09-01 10:00:00,32.25,32.67,32.24,32.62,83565.0,29.0075,29.3852,28.9985,29.3403,83565.0
2020-09-01 10:30:00,32.61,32.76,32.6,32.67,49244.0,29.3313,29.4662,29.3223,29.3852,49244.0
2020-09-01 11:00:00,32.66,32.76,32.62,32.67,44448.0,29.3762,29.4662,29.3403,29.3852,44448.0
2020-09-01 11:30:00,32.67,32.79,32.65,32.75,35989.0,29.3852,29.4932,29.3672,29.4572,35989.0
2020-09-01 12:00:00,32.76,32.83,32.69,32.72,44563.0,29.4662,29.5291,29.4032,29.4302,44563.0
2020-09-01 12:30:00,32.72,32.84,32.71,32.82,50837.0,29.4302,29.5381,29.4212,29.5202,50837.0
2020-09-01 13:00:00,32.81,32.89,32.8,32.83,39374.0,29.5112,29.5831,29.5022,29.5291,39374.0
2020-09-01 13:30:00,32.84,32.96,32.79,32.96,69564.0,29.5381,29.6461,29.4932,29.6461,69564.0
2020-09-01 14:00:00,32.96,33.07,32.95,33.05,75002.0,29.6461,29.745,29.6371,29.727,75002.0
2020-09-01 14:30:00,33.05,33.13,33.04,33.13,63538.0,29.727,29.799,29.718,29.799,63538.0
2020-09-01 15:00:00,33.13,33.2,33.07,33.08,85405.0,29.799,29.8619,29.745,29.754,85405.0
2020-09-01 15:30:00,33.08,33.41,33.07,33.41,310221.0,29.754,30.0508,29.745,30.0508,310221.0
2020-09-02 09:30:00,33.52,33.57,33.08,33.45,137219.0,30.1498,30.1947,29.754,30.0868,137219.0
2020-09-02 10:00:00,33.48,33.56,33.3,33.33,90564.0,30.1138,30.1857,29.9519,29.9789,90564.0
2020-09-02 10:30:00,33.35,33.51,33.23,33.33,64224.0,29.9969,30.1408,29.8889,29.9789,64224.0
2020-09-02 11:00:00,33.34,33.58,33.31,33.32,100622.0,29.9879,30.2037,29.9609,29.9699,100622.0
2020-09-02 11:30:00,33.33,33.55,33.31,33.5,61014.0,29.9789,30.1768,29.9609,30.1318,61014.0
2020-09-02 12:00:00,33.52,33.59,33.45,33.52,61276.0,30.1498,30.2127,30.0868,30.1498,61276.0
2020-09-02 12:30:00,33.52,33.62,33.46,33.47,38422.0,30.1498,30.2397,30.0958,30.1048,38422.0
2020-09-02 13:00:00,33.48,33.71,33.47,33.69,41197.0,30.1138,30.3207,30.1048,30.3027,41197.0
2020-09-02 13:30:00,33.69,33.7,33.61,33.7,50789.0,30.3027,30.3117,30.2307,30.3117,50789.0
2020-09-02 14:00:00,33.69,33.71,33.57,33.71,55196.0,30.3027,30.3207,30.1947,30.3207,55196.0
2020-09-02 14:30:00,33.7,33.71,33.56,33.66,51431.0,30.3117,30.3207,30.1857,30.2757,51431.0
2020-09-02 15:00:00,33.66,33.7,33.58,33.66,84115.0,30.2757,30.3117,30.2037,30.2757,84115.0
2020-09-02 15:30:00,33.67,33.98,33.66,33.97,435578.0,30.2847,30.5635,30.2757,30.5545,435578.0
2020-09-03 09:30:00,34.03,34.18,33.66,34.0,87693.0,30.6085,30.7434,30.2757,30.5815,87693.0
2020-09-03 10:00:00,34.0,34.09,33.73,33.96,99157.0,30.5815,30.6625,30.3387,30.5455,99157.0
2020-09-03 10:30:00,33.96,34.0,33.67,33.67,99312.0,30.5455,30.5815,30.2847,30.2847,99312.0
2020-09-03 11:00:00,33.68,33.68,33.13,33.19,108899.0,30.2937,30.2937,29.799,29.853,108899.0
2020-09-03 11:30:00,33.19,33.47,33.15,33.35,57026.0,29.853,30.1048,29.817,29.9969,57026.0
2020-09-03 12:00:00,33.35,33.46,33.3,33.36,48755.0,29.9969,30.0958,29.9519,30.0059,48755.0
2020-09-03 12:30:00,33.36,33.55,33.18,33.19,110921.0,30.0059,30.1768,29.844,29.853,110921.0
2020-09-03 13:00:00,33.19,33.22,33.04,33.19,77114.0,29.853,29.8799,29.718,29.853,77114.0
2020-09-03 13:30:00,33.18,33.18,32.91,32.99,98810.0,29.844,29.844,29.6011,29.6731,98810.0
2020-09-03 14:00:00,32.98,33.04,32.84,32.91,99966.0,29.6641,29.718,29.5381,29.6011,99966.0
2020-09-03 14:30:00,32.89,32.98,32.74,32.75,69142.0,29.5831,29.6641,29.4482,29.4572,69142.0
2020-09-03 15:00:00,32.77,32.87,32.71,32.83,75861.0,29.4752,29.5651,29.4212,29.5291,75861.0
2020-09-03 15:30:00,32.82,33.23,32.82,33.22,329255.0,29.5202,29.8889,29.5202,29.8799,329255.0
2020-09-04 09:30:00,33.54,33.76,33.33,33.46,124254.0,30.1678,30.3656,29.9789,30.0958,124254.0
2020-09-04 10:00:00,33.49,33.7,33.42,33.52,79974.0,30.1228,30.3117,30.0598,30.1498,79974.0
2020-09-04 10:30:00,33.5,33.59,33.28,33.36,77650.0,30.1318,30.2127,29.9339,30.0059,77650.0
2020-09-04 11:00:00,33.29,33.36,32.85,32.95,120840.0,29.9429,30.0059,29.5471,29.6371,120840.0
2020-09-04 11:30:00,32.97,33.05,32.79,32.91,96970.0,29.6551,29.727,29.4932,29.6011,96970.0
2020-09-04 12:00:00,32.91,33.31,32.89,33.3,56508.0,29.6011,29.9609,29.5831,29.9519,56508.0
2020-09-04 12:30:00,33.31,33.43,33.21,33.37,60863.0,29.9609,30.0688,29.8709,30.0149,60863.0
2020-09-04 13:00:00,33.36,33.39,33.2,33.2,44097.0,30.0059,30.0328,29.8619,29.8619,44097.0
2020-09-04 13:30:00,33.18,33.19,33.04,33.14,46231.0,29.844,29.853,29.718,29.808,46231.0
2020-09-04 14:00:00,33.13,33.15,33.04,33.08,130083.0,29.799,29.817,29.718,29.754,130083.0
2020-09-04 14:30:00,33.09,33.31,33.07,33.3,112606.0,29.763,29.9609,29.745,29.9519,112606.0
2020-09-04 15:00:00,33.3,33.33,33.17,33.25,97476.0,29.9519,29.9789,29.835,29.9069,97476.0
2020-09-04 15:30:00,33.25,33.29,33.06,33.17,303340.0,29.9069,29.9429,29.736,29.835,303340.0
2020-09-08 09:30:00,32.57,32.74,31.53,31.85,230449.0,29.2953,29.4482,28.3599,28.6477,230449.0
2020-09-08 10:00:00,31.84,32.08,31.64,32.01,154015.0,28.6387,28.8546,28.4588,28.7916,154015.0
2020-09-08 10:30:00,32.0,32.21,31.88,31.89,70496.0,28.7826,28.9715,28.6747,28.6837,70496.0
2020-09-08 11:00:00,31.9,32.11,31.84,31.92,77165.0,28.6927,28.8815,28.6387,28.7106,77165.0
2020-09-08 11:30:00,31.9,32.05,31.85,32.01,86737.0,28.6927,28.8276,28.6477,28.7916,86737.0
2020-09-08 12:00:00,32.01,32.27,32.0,32.17,58301.0,28.7916,29.0255,28.7826,28.9355,58301.0
2020-09-08 12:30:00,32.18,32.23,32.08,32.14,42036.0,28.9445,28.9895,28.8546,28.9085,42036.0
2020-09-08 13:00:00,32.15,32.17,32.06,32.1,55311.0,28.9175,28.9355,28.8366,28.8725,55311.0
2020-09-08 13:30:00,32.1,32.2,32.07,32.12,79394.0,28.8725,28.9625,28.8456,28.8905,79394.0
2020-09-08 14:00:00,32.12,32.18,32.0,32.02,70075.0,28.8905,28.9445,28.7826,28.8006,70075.0
2020-09-08 14:30:00,32.02,32.04,31.81,31.96,99510.0,28.8006,28.8186,28.6117,28.7466,99510.0
2020-09-08 15:00:00,31.95,32.11,31.83,32.11,141015.0,28.7376,28.8815,28.6297,28.8815,141015.0
2020-09-08 15:30:00,32.11,32.2,32.0,32.02,396148.0,28.8815,28.9625,28.7826,28.8006,396148.0
2020-09-09 09:30:00,32.23,32.41,32.06,32.33,88269.0,28.9895,29.1514,28.8366,29.0794,88269.0
2020-09-09 10:00:00,32.34,32.37,32.09,32.09,66398.0,29.0884,29.1154,28.8635,28.8635,66398.0
2020-09-09 10:30:00,32.1,32.12,31.82,31.88,45019.0,28.8725,28.8905,28.6207,28.6747,45019.0
2020-09-09 11:00:00,31.91,31.99,31.84,31.94,50516.0,28.7016,28.7736,28.6387,28.7286,50516.0
2020-09-09 11:30:00,31.94,32.01,31.89,31.98,62763.0,28.7286,28.7916,28.6837,28.7646,62763.0
2020-09-09 12:00:00,31.98,32.11,31.97,32.05,47403.0,28.7646,28.8815,28.7556,28.8276,47403.0
2020-09-09 12:30:00,32.04,32.12,32.02,32.1,61699.0,28.8186,28.8905,28.8006,28.8725,61699.0
2020-09-09 13:00:00,32.1,32.23,32.09,32.18,38327.0,28.8725,28.9895,28.8635,28.9445,38327.0
2020-09-09 13:30:00,32.18,32.4,32.17,32.29,45356.0,28.9445,29.1424,28.9355,29.0434,45356.0
2020-09-09 14:00:00,32.29,32.34,32.24,32.24,35491.0,29.0434,29.0884,28.9985,28.9985,35491.0
2020-09-09 14:30:00,32.25,32.36,32.24,32.36,35592.0,29.0075,29.1064,28.9985,29.1064,35592.0
2020-09-09 15:00:00,32.36,32.41,32.32,32.35,58274.0,29.1064,29.1514,29.0704,29.0974,58274.0
2020-09-09 15:30:00,32.36,32.41,32.27,32.32,214313.0,29.1064,29.1514,29.0255,29.0704,214313.0
2020-09-10 09:30:00,32.52,32.74,32.41,32.55,65505.0,29.2503,29.4482,29.1514,29.2773,65505.0
2020-09-10 10:00:00,32.57,32.61,32.28,32.29,68352.0,29.2953,29.3313,29.0344,29.0434,68352.0
2020-09-10 10:30:00,32.29,32.42,32.18,32.25,80488.0,29.0434,29.1604,28.9445,29.0075,80488.0
2020-09-10 11:00:00,32.26,32.49,32.18,32.48,95865.0,29.0165,29.2233,28.9445,29.2143,95865.0
2020-09-10 11:30:00,32.49,32.49,32.27,32.31,42901.0,29.2233,29.2233,29.0255,29.0614,42901.0
2020-09-10 12:00:00,32.28,32.37,32.18,32.22,58281.0,29.0344,29.1154,28.9445,28.9805,58281.0
2020-09-10 12:30:00,32.21,32.25,32.12,32.23,68175.0,28.9715,29.0075,28.8905,28.9895,68175.0
2020-09-10 13:00:00,32.23,32.46,32.21,32.4,39999.0,28.9895,29.1963,28.9715,29.1424,39999.0
2020-09-10 13:30:00,32.39,32.61,32.38,32.6,48344.0,29.1334,29.3313,29.1244,29.3223,48344.0
2020-09-10 14:00:00,32.59,32.71,32.47,32.48,64759.0,29.3133,29.4212,29.2053,29.2143,64759.0
2020-09-10 14:30:00,32.48,32.57,32.33,32.38,164167.0,29.2143,29.2953,29.0794,29.1244,164167.0
2020-09-10 15:00:00,32.38,32.38,32.21,32.31,110592.0,29.1244,29.1244,28.9715,29.0614,110592.0
2020-09-10 15:30:00,32.3,32.36,32.15,32.25,339893.0,29.0524,29.1064,28.9175,29.0075,339893.0
2020-09-11 09:30:00,32.46,32.86,32.38,32.72,140337.0,29.1963,29.5561,29.1244,29.4302,140337.0
2020-09-11 10:00:00,32.72,33.22,32.68,33.11,190274.0,29.4302,29.8799,29.3942,29.781,190274.0
2020-09-11 10:30:00,33.12,33.38,33.07,33.31,66992.0,29.79,30.0238,29.745,29.9609,66992.0
2020-09-11 11:00:00,33.32,33.5,33.31,33.5,66958.0,29.9699,30.1318,29.9609,30.1318,66958.0
2020-09-11 11:30:00,33.49,33.52,33.34,33.47,88959.0,30.1228,30.1498,29.9879,30.1048,88959.0
2020-09-11 12:00:00,33.48,33.51,33.4,33.44,143696.0,30.1138,30.1408,30.0418,30.0778,143696.0
2020-09-11 12:30:00,33.44,33.46,33.26,33.34,182517.0,30.0778,30.0958,29.9159,29.9879,182517.0
2020-09-11 13:00:00,33.34,33.39,33.04,33.06,105199.0,29.9879,30.0328,29.718,29.736,105199.0
2020-09-11 13:30:00,33.04,33.17,33.02,33.09,89932.0,29.718,29.835,29.7,29.763,89932.0
2020-09-11 14:00:00,33.09,33.27,33.03,33.25,67267.0,29.763,29.9249,29.709,29.9069,67267.0
2020-09-11 14:30:00,33.24,33.33,33.21,33.31,79477.0,29.8979,29.9789,29.8709,29.9609,79477.0
2020-09-11 15:00:00,33.31,33.4,33.21,33.38,95558.0,29.9609,30.0418,29.8709,30.0238,95558.0
2020-09-11 15:30:00,33.39,33.42,33.26,33.37,246375.0,30.0328,30.0598,29.9159,30.0149,246375.0
2020-09-14 09:30:00,33.5,33.56,33.07,33.45,116698.0,30.1318,30.1857,29.745,30.0868,116698.0
2020-09-14 10:00:00,33.46,33.49,33.32,33.44,101471.0,30.0958,30.1228,29.9699,30.0778,101471.0
2020-09-14 10:30:00,33.44,33.49,33.3,33.3,56378.0,30.0778,30.1228,29.9519,29.9519,56378.0
2020-09-14 11:00:00,33.28,33.33,33.18,33.33,44287.0,29.9339,29.9789,29.844,29.9789,44287.0
2020-09-14 11:30:00,33.34,33.5,33.33,33.4,43350.0,29.9879,30.1318,29.9789,30.0418,43350.0
2020-09-14 12:00:00,33.41,33.47,33.34,33.45,38502.0,30.0508,30.1048,29.9879,30.0868,38502.0
2020-09-14 12:30:00,33.44,33.68,33.41,33.62,46290.0,30.0778,30.2937,30.0508,30.2397,46290.0
2020-09-14 13:00:00,33.63,33.75,33.57,33.63,96490.0,30.2487,30.3566,30.1947,30.2487,96490.0
2020-09-14 13:30:00,33.65,33.66,33.47,33.57,58854.0,30.2667,30.2757,30.1048,30.1947,58854.0
2020-09-14 14:00:00,33.56,33.71,33.55,33.63,71131.0,30.1857,30.3207,30.1768,30.2487,71131.0
2020-09-14 14:30:00,33.64,33.66,33.5,33.56,61361.0,30.2577,30.2757,30.1318,30.1857,61361.0
2020-09-14 15:00:00,33.56,33.65,33.51,33.58,110207.0,30.1857,30.2667,30.1408,30.2037,110207.0
2020-09-14 15:30:00,33.59,33.81,33.52,33.69,284830.0,30.2127,30.4106,30.1498,30.3027,284830.0
2020-09-15 09:30:00,33.69,33.74,33.05,33.1,151672.0,30.3027,30.3477,29.727,29.772,151672.0
2020-09-15 10:00:00,33.08,33.31,33.01,33.18,91559.0,29.754,29.9609,29.691,29.844,91559.0
2020-09-15 10:30:00,33.18,33.45,33.12,33.38,111177.0,29.844,30.0868,29.79,30.0238,111177.0
2020-09-15 11:00:00,33.38,33.66,33.37,33.64,56095.0,30.0238,30.2757,30.0149,30.2577,56095.0
2020-09-15 11:30:00,33.62,33.68,33.3,33.3,56442.0,30.2397,30.2937,29.9519,29.9519,56442.0
2020-09-15 12:00:00,33.27,33.36,33.17,33.24,70986.0,29.9249,30.0059,29.835,29.8979,70986.0
2020-09-15 12:30:00,33.23,33.29,33.06,33.08,89155.0,29.8889,29.9429,29.736,29.754,89155.0
2020-09-15 13:00:00,33.09,33.41,33.06,33.4,39656.0,29.763,30.0508,29.736,30.0418,39656.0
2020-09-15 13:30:00,33.39,33.55,33.37,33.45,36681.0,30.0328,30.1768,30.0149,30.0868,36681.0
2020-09-15 14:00:00,33.45,33.52,33.39,33.4,31884.0,30.0868,30.1498,30.0328,30.0418,31884.0
2020-09-15 14:30:00,33.4,33.44,33.28,33.32,45348.0,30.0418,30.0778,29.9339,29.9699,45348.0
2020-09-15 15:00:00,33.33,33.36,33.14,33.16,80130.0,29.9789,30.0059,29.808,29.826,80130.0
2020-09-15 15:30:00,33.15,33.15,32.97,32.97,378591.0,29.817,29.817,29.6551,29.6551,378591.0
2020-09-16 09:30:00,33.08,33.15,32.65,32.72,66237.0,29.754,29.817,29.3672,29.4302,66237.0
2020-09-16 10:00:00,32.7,33.13,32.7,33.09,76838.0,29.4122,29.799,29.4122,29.763,76838.0
2020-09-16 10:30:00,33.08,33.29,33.08,33.21,69892.0,29.754,29.9429,29.754,29.8709,69892.0
2020-09-16 11:00:00,33.23,33.34,33.21,33.23,56445.0,29.8889,29.9879,29.8709,29.8889,56445.0
2020-09-16 11:30:00,33.22,33.45,33.17,33.33,58131.0,29.8799,30.0868,29.835,29.9789,58131.0
2020-09-16 12:00:00,33.33,33.35,33.22,33.3,42604.0,29.9789,29.9969,29.8799,29.9519,42604.0
2020-09-16 12:30:00,33.31,33.43,33.31,33.39,50712.0,29.9609,30.0688,29.9609,30.0328,50712.0
2020-09-16 13:00:00,33.39,33.48,33.35,33.43,54807.0,30.0328,30.1138,29.9969,30.0688,54807.0
2020-09-16 13:30:00,33.44,33.49,33.37,33.39,47727.0,30.0778,30.1228,30.0149,30.0328,47727.0
2020-09-16 14:00:00,33.37,33.63,33.36,33.58,72797.0,30.0149,30.2487,30.0059,30.2037,72797.0
2020-09-16 14:30:00,33.58,33.68,33.46,33.52,79311.0,30.2037,30.2937,30.0958,30.1498,79311.0
2020-09-16 15:00:00,33.52,33.61,33.31,33.33,261051.0,30.1498,30.2307,29.9609,29.9789,261051.0
2020-09-16 15:30:00,33.33,33.48,33.26,33.36,388466.0,29.9789,30.1138,29.9159,30.0059,388466.0
2020-09-17 09:30:00,32.36,32.89,32.2,32.89,187916.0,29.1064,29.5831,28.9625,29.5831,187916.0
2020-09-17 10:00:00,32.88,33.52,32.88,33.39,154877.0,29.5741,30.1498,29.5741,30.0328,154877.0
2020-09-17 10:30:00,33.4,33.78,33.36,33.74,89186.0,30.0418,30.3836,30.0059,30.3477,89186.0
2020-09-17 11:00:00,33.74,34.19,33.71,34.19,182162.0,30.3477,30.7524,30.3207,30.7524,182162.0
2020-09-17 11:30:00,34.19,34.39,34.15,34.33,137078.0,30.7524,30.9323,30.7164,30.8783,137078.0
2020-09-17 12:00:00,34.32,34.38,33.97,34.07,187478.0,30.8693,30.9233,30.5545,30.6445,187478.0
2020-09-17 12:30:00,34.06,34.29,34.05,34.29,70676.0,30.6355,30.8424,30.6265,30.8424,70676.0
2020-09-17 13:00:00,34.28,34.3,34.11,34.11,106093.0,30.8334,30.8513,30.6804,30.6804,106093.0
2020-09-17 13:30:00,34.1,34.24,34.08,34.2,56428.0,30.6715,30.7974,30.6535,30.7614,56428.0
2020-09-17 14:00:00,34.2,34.46,34.1,34.24,156253.0,30.7614,30.9953,30.6715,30.7974,156253.0
2020-09-17 14:30:00,34.25,34.45,34.24,34.37,112190.0,30.8064,30.9863,30.7974,30.9143,112190.0
2020-09-17 15:00:00,34.37,34.73,34.19,34.7,296421.0,30.9143,31.2381,30.7524,31.2111,296421.0
2020-09-17 15:30:00,34.7,34.73,34.51,34.64,583305.0,31.2111,31.2381,31.0402,31.1572,583305.0
2020-09-18 09:30:00,34.97,35.47,34.84,35.23,686260.0,31.454,31.9037,31.3371,31.6878,686260.0
2020-09-18 10:00:00,35.24,35.46,35.21,35.33,126501.0,31.6968,31.8947,31.6699,31.7778,126501.0
2020-09-18 10:30:00,35.33,35.5,35.09,35.32,178699.0,31.7778,31.9307,31.5619,31.7688,178699.0
2020-09-18 11:00:00,35.34,35.63,35.12,35.12,137320.0,31.7868,32.0476,31.5889,31.5889,137320.0
2020-09-18 11:30:00,35.12,35.27,35.03,35.13,210238.0,31.5889,31.7238,31.5079,31.5979,210238.0
2020-09-18 12:00:00,35.14,35.22,34.68,34.72,110551.0,31.6069,31.6788,31.1931,31.2291,110551.0
2020-09-18 12:30:00,34.73,34.76,34.49,34.58,74995.0,31.2381,31.2651,31.0222,31.1032,74995.0
2020-09-18 13:00:00,34.58,34.69,34.29,34.3,63432.0,31.1032,31.2021,30.8424,30.8513,63432.0
2020-09-18 13:30:00,34.29,34.39,34.17,34.33,72597.0,30.8424,30.9323,30.7344,30.8783,72597.0
2020-09-18 14:00:00,34.34,34.34,34.12,34.27,66159.0,30.8873,30.8873,30.6894,30.8244,66159.0
2020-09-18 14:30:00,34.27,34.42,34.26,34.37,80332.0,30.8244,30.9593,30.8154,30.9143,80332.0
2020-09-18 15:00:00,34.38,34.44,34.31,34.41,92587.0,30.9233,30.9773,30.8603,30.9503,92587.0
2020-09-18 15:30:00,34.41,34.48,33.68,34.01,1141181.0,30.9503,31.0132,30.2937,30.5905,1141181.0
2020-09-21 09:30:00,33.2,33.24,32.1,32.23,184101.0,29.8619,29.8979,28.8725,28.9895,184101.0
2020-09-21 10:00:00,32.23,32.29,31.72,31.88,165240.0,28.9895,29.0434,28.5307,28.6747,165240.0
2020-09-21 10:30:00,31.87,31.97,31.76,31.77,176023.0,28.6657,28.7556,28.5667,28.5757,176023.0
2020-09-21 11:00:00,31.78,31.86,31.49,31.52,127526.0,28.5847,28.6567,28.3239,28.3509,127526.0
2020-09-21 11:30:00,31.5,31.59,31.37,31.44,142109.0,28.3329,28.4138,28.2159,28.2789,142109.0
2020-09-21 12:00:00,31.44,31.57,31.42,31.47,106397.0,28.2789,28.3958,28.2609,28.3059,106397.0
2020-09-21 12:30:00,31.46,31.47,31.11,31.16,96770.0,28.2969,28.3059,27.9821,28.0271,96770.0
2020-09-21 13:00:00,31.18,31.3,31.09,31.3,86972.0,28.045,28.153,27.9641,28.153,86972.0
2020-09-21 13:30:00,31.29,31.39,31.22,31.22,101790.0,28.144,28.2339,28.081,28.081,101790.0
2020-09-21 14:00:00,31.22,31.29,31.13,31.28,82978.0,28.081,28.144,28.0001,28.135,82978.0
2020-09-21 14:30:00,31.28,31.31,31.09,31.29,95086.0,28.135,28.162,27.9641,28.144,95086.0
2020-09-21 15:00:00,31.28,31.56,31.27,31.5,132456.0,28.135,28.3868,28.126,28.3329,132456.0
2020-09-21 15:30:00,31.5,31.66,31.47,31.61,421052.0,28.3329,28.4768,28.3059,28.4318,421052.0
2020-09-22 09:30:00,31.48,31.72,31.35,31.49,146842.0,28.3149,28.5307,28.198,28.3239,146842.0
2020-09-22 10:00:00,31.48,31.63,31.3,31.6,57557.0,28.3149,28.4498,28.153,28.4228,57557.0
2020-09-22 10:30:00,31.61,31.69,31.35,31.35,44724.0,28.4318,28.5038,28.198,28.198,44724.0
2020-09-22 11:00:00,31.34,31.44,31.28,31.31,89669.0,28.189,28.2789,28.135,28.162,89669.0
2020-09-22 11:30:00,31.31,31.31,31.14,31.19,86235.0,28.162,28.162,28.0091,28.054,86235.0
2020-09-22 12:00:00,31.18,31.28,31.14,31.28,99766.0,28.045,28.135,28.0091,28.135,99766.0
2020-09-22 12:30:00,31.28,31.43,31.27,31.4,62380.0,28.135,28.2699,28.126,28.2429,62380.0
2020-09-22 13:00:00,31.39,31.5,31.14,31.25,116445.0,28.2339,28.3329,28.0091,28.108,116445.0
2020-09-22 13:30:00,31.25,31.27,31.19,31.21,112149.0,28.108,28.126,28.054,28.072,112149.0
2020-09-22 14:00:00,31.22,31.32,31.17,31.32,180899.0,28.081,28.171,28.036,28.171,180899.0
2020-09-22 14:30:00,31.34,31.47,31.31,31.34,107561.0,28.189,28.3059,28.162,28.189,107561.0
2020-09-22 15:00:00,31.34,31.41,31.33,31.37,110412.0,28.189,28.2519,28.18,28.2159,110412.0
2020-09-22 15:30:00,31.37,31.43,31.23,31.26,314815.0,28.2159,28.2699,28.09,28.117,314815.0
2020-09-23 09:30:00,31.15,31.94,31.15,31.64,135910.0,28.0181,28.7286,28.0181,28.4588,135910.0
2020-09-23 10:00:00,31.63,31.67,31.48,31.59,72143.0,28.4498,28.4858,28.3149,28.4138,72143.0
2020-09-23 10:30:00,31.6,31.75,31.35,31.68,132092.0,28.4228,28.5577,28.198,28.4948,132092.0
2020-09-23 11:00:00,31.69,31.79,31.53,31.54,64244.0,28.5038,28.5937,28.3599,28.3688,64244.0
2020-09-23 11:30:00,31.54,31.55,31.15,31.24,94380.0,28.3688,28.3778,28.0181,28.099,94380.0
2020-09-23 12:00:00,31.24,31.46,31.22,31.44,61266.0,28.099,28.2969,28.081,28.2789,61266.0
2020-09-23 12:30:00,31.44,31.57,31.43,31.49,83074.0,28.2789,28.3958,28.2699,28.3239,83074.0
2020-09-23 13:00:00,31.5,31.52,31.4,31.48,61368.0,28.3329,28.3509,28.2429,28.3149,61368.0
2020-09-23 13:30:00,31.49,31.55,31.39,31.45,61039.0,28.3239,28.3778,28.2339,28.2879,61039.0
2020-09-23 14:00:00,31.44,31.44,31.18,31.21,98103.0,28.2789,28.2789,28.045,28.072,98103.0
2020-09-23 14:30:00,31.21,31.23,31.02,31.08,148444.0,28.072,28.09,27.9011,27.9551,148444.0
2020-09-23 15:00:00,31.08,31.17,31.01,31.1,146465.0,27.9551,28.036,27.8921,27.9731,146465.0
2020-09-23 15:30:00,31.1,31.11,30.9,30.92,258129.0,27.9731,27.9821,27.7932,27.8112,258129.0
2020-09-24 09:30:00,30.75,30.84,30.12,30.19,103776.0,27.6583,27.7392,27.0916,27.1546,103776.0
2020-09-24 10:00:00,30.19,30.49,30.19,30.3,72423.0,27.1546,27.4244,27.1546,27.2535,72423.0
2020-09-24 10:30:00,30.3,30.44,30.17,30.25,57963.0,27.2535,27.3794,27.1366,27.2085,57963.0
2020-09-24 11:00:00,30.27,30.37,30.18,30.34,36326.0,27.2265,27.3165,27.1456,27.2895,36326.0
2020-09-24 11:30:00,30.34,30.64,30.31,30.63,68935.0,27.2895,27.5593,27.2625,27.5503,68935.0
2020-09-24 12:00:00,30.64,30.8,30.63,30.76,70549.0,27.5593,27.7032,27.5503,27.6673,70549.0
2020-09-24 12:30:00,30.71,30.79,30.65,30.77,40678.0,27.6223,27.6943,27.5683,27.6763,40678.0
2020-09-24 13:00:00,30.76,31.09,30.73,31.05,69114.0,27.6673,27.9641,27.6403,27.9281,69114.0
2020-09-24 13:30:00,31.05,31.08,30.91,30.98,105811.0,27.9281,27.9551,27.8022,27.8652,105811.0
2020-09-24 14:00:00,30.99,31.02,30.78,30.82,58263.0,27.8741,27.9011,27.6853,27.7212,58263.0
2020-09-24 14:30:00,30.82,30.91,30.62,30.64,46297.0,27.7212,27.8022,27.5413,27.5593,46297.0
2020-09-24 15:00:00,30.64,30.73,30.45,30.5,239920.0,27.5593,27.6403,27.3884,27.4334,239920.0
2020-09-24 15:30:00,30.5,30.71,30.41,30.68,436958.0,27.4334,27.6223,27.3525,27.5953,436958.0
2020-09-25 09:30:00,30.4,30.58,30.07,30.26,139804.0,27.3435,27.5054,27.0466,27.2175,139804.0
2020-09-25 10:00:00,30.26,30.27,29.96,30.23,87975.0,27.2175,27.2265,26.9477,27.1906,87975.0
2020-09-25 10:30:00,30.26,30.47,30.16,30.42,66547.0,27.2175,27.4064,27.1276,27.3615,66547.0
2020-09-25 11:00:00,30.44,30.46,30.2,30.22,77411.0,27.3794,27.3974,27.1636,27.1816,77411.0
2020-09-25 11:30:00,30.23,30.4,30.07,30.07,227294.0,27.1906,27.3435,27.0466,27.0466,227294.0
2020-09-25 12:00:00,30.07,30.34,30.06,30.21,76250.0,27.0466,27.2895,27.0377,27.1726,76250.0
2020-09-25 12:30:00,30.22,30.34,30.19,30.31,177625.0,27.1816,27.2895,27.1546,27.2625,177625.0
2020-09-25 13:00:00,30.33,30.52,30.33,30.41,62773.0,27.2805,27.4514,27.2805,27.3525,62773.0
2020-09-25 13:30:00,30.41,30.49,30.34,30.41,62480.0,27.3525,27.4244,27.2895,27.3525,62480.0
2020-09-25 14:00:00,30.4,30.44,30.31,30.35,60324.0,27.3435,27.3794,27.2625,27.2985,60324.0
2020-09-25 14:30:00,30.36,30.48,30.34,30.43,78370.0,27.3075,27.4154,27.2895,27.3705,78370.0
2020-09-25 15:00:00,30.43,30.55,30.41,30.51,89249.0,27.3705,27.4784,27.3525,27.4424,89249.0
2020-09-25 15:30:00,30.51,30.51,30.39,30.42,315093.0,27.4424,27.4424,27.3345,27.3615,315093.0
2020-09-28 09:30:00,31.15,31.5,30.99,31.2,114358.0,28.0181,28.3329,27.8741,28.063,114358.0
2020-09-28 10:00:00,31.21,31.37,31.11,31.33,66093.0,28.072,28.2159,27.9821,28.18,66093.0
2020-09-28 10:30:00,31.33,31.36,31.22,31.33,53098.0,28.18,28.2069,28.081,28.18,53098.0
2020-09-28 11:00:00,31.34,31.38,31.21,31.27,45050.0,28.189,28.2249,28.072,28.126,45050.0
2020-09-28 11:30:00,31.25,31.36,31.24,31.36,45564.0,28.108,28.2069,28.099,28.2069,45564.0
2020-09-28 12:00:00,31.35,31.48,31.34,31.39,66411.0,28.198,28.3149,28.189,28.2339,66411.0
2020-09-28 12:30:00,31.4,31.41,31.3,31.31,54247.0,28.2429,28.2519,28.153,28.162,54247.0
2020-09-28 13:00:00,31.3,31.34,31.1,31.1,43133.0,28.153,28.189,27.9731,27.9731,43133.0
2020-09-28 13:30:00,31.11,31.19,30.96,31.0,44872.0,27.9821,28.054,27.8472,27.8831,44872.0
2020-09-28 14:00:00,31.0,31.09,30.96,31.02,48086.0,27.8831,27.9641,27.8472,27.9011,48086.0
2020-09-28 14:30:00,31.02,31.18,30.99,31.0,117396.0,27.9011,28.045,27.8741,27.8831,117396.0
2020-09-28 15:00:00,31.0,31.0,30.89,30.97,62768.0,27.8831,27.8831,27.7842,27.8562,62768.0
2020-09-28 15:30:00,30.97,30.99,30.89,30.95,226281.0,27.8562,27.8741,27.7842,27.8382,226281.0
2020-09-29 09:30:00,30.9,30.9,30.48,30.6,61809.0,27.7932,27.7932,27.4154,27.5234,61809.0
2020-09-29 10:00:00,30.59,30.64,30.4,30.46,72787.0,27.5144,27.5593,27.3435,27.3974,72787.0
2020-09-29 10:30:00,30.45,30.45,30.12,30.16,78649.0,27.3884,27.3884,27.0916,27.1276,78649.0
2020-09-29 11:00:00,30.16,30.16,30.02,30.08,52941.0,27.1276,27.1276,27.0017,27.0556,52941.0
2020-09-29 11:30:00,30.09,30.18,29.94,29.94,76304.0,27.0646,27.1456,26.9297,26.9297,76304.0
2020-09-29 12:00:00,29.93,29.96,29.86,29.89,36023.0,26.9207,26.9477,26.8578,26.8847,36023.0
2020-09-29 12:30:00,29.89,29.95,29.77,29.95,57114.0,26.8847,26.9387,26.7768,26.9387,57114.0
2020-09-29 13:00:00,29.95,30.01,29.83,29.93,66649.0,26.9387,26.9927,26.8308,26.9207,66649.0
2020-09-29 13:30:00,29.95,30.05,29.89,30.04,60514.0,26.9387,27.0287,26.8847,27.0197,60514.0
2020-09-29 14:00:00,30.05,30.1,29.96,30.01,54981.0,27.0287,27.0736,26.9477,26.9927,54981.0
2020-09-29 14:30:00,30.02,30.06,29.92,29.96,94609.0,27.0017,27.0377,26.9117,26.9477,94609.0
2020-09-29 15:00:00,29.96,30.05,29.87,29.93,157254.0,26.9477,27.0287,26.8668,26.9207,157254.0
2020-09-29 15:30:00,29.92,29.98,29.84,29.84,244307.0,26.9117,26.9657,26.8398,26.8398,244307.0
2020-09-30 09:30:00,30.04,30.38,29.99,30.24,53042.0,27.0197,27.3255,26.9747,27.1996,53042.0
2020-09-30 10:00:00,30.23,30.39,30.06,30.13,58108.0,27.1906,27.3345,27.0377,27.1006,58108.0
2020-09-30 10:30:00,30.15,30.44,30.14,30.3,90045.0,27.1186,27.3794,27.1096,27.2535,90045.0
2020-09-30 11:00:00,30.29,30.29,30.06,30.09,34548.0,27.2445,27.2445,27.0377,27.0646,34548.0
2020-09-30 11:30:00,30.08,30.16,30.03,30.13,39027.0,27.0556,27.1276,27.0107,27.1006,39027.0
2020-09-30 12:00:00,30.14,30.97,30.14,30.95,358294.0,27.1096,27.8562,27.1096,27.8382,358294.0
2020-09-30 12:30:00,30.97,31.08,30.83,31.07,97330.0,27.8562,27.9551,27.7302,27.9461,97330.0
2020-09-30 13:00:00,31.06,31.06,30.82,30.84,68360.0,27.9371,27.9371,27.7212,27.7392,68360.0
2020-09-30 13:30:00,30.84,30.99,30.75,30.82,56669.0,27.7392,27.8741,27.6583,27.7212,56669.0
2020-09-30 14:00:00,30.82,31.01,30.74,30.84,128351.0,27.7212,27.8921,27.6493,27.7392,128351.0
2020-09-30 14:30:00,30.83,30.87,30.52,30.75,111889.0,27.7302,27.7662,27.4514,27.6583,111889.0
2020-09-30 15:00:00,30.74,30.77,30.36,30.51,74234.0,27.6493,27.6763,27.3075,27.4424,74234.0
2020-09-30 15:30:00,30.5,30.79,30.43,30.7,410992.0,27.4334,27.6943,27.3705,27.6133,410992.0
2020-10-01 09:30:00,30.62,30.89,30.43,30.43,105641.0,27.5413,27.7842,27.3705,27.3705,105641.0
2020-10-01 10:00:00,30.4,30.5,30.15,30.2,82385.0,27.3435,27.4334,27.1186,27.1636,82385.0
2020-10-01 10:30:00,30.2,30.36,30.09,30.16,78929.0,27.1636,27.3075,27.0646,27.1276,78929.0
2020-10-01 11:00:00,30.18,30.49,30.14,30.33,73735.0,27.1456,27.4244,27.1096,27.2805,73735.0
2020-10-01 11:30:00,30.32,30.42,30.22,30.38,48089.0,27.2715,27.3615,27.1816,27.3255,48089.0
2020-10-01 12:00:00,30.36,30.36,30.17,30.23,41901.0,27.3075,27.3075,27.1366,27.1906,41901.0
2020-10-01 12:30:00,30.23,30.31,30.13,30.25,58188.0,27.1906,27.2625,27.1006,27.2085,58188.0
2020-10-01 13:00:00,30.25,30.36,30.2,30.34,58852.0,27.2085,27.3075,27.1636,27.2895,58852.0
2020-10-01 13:30:00,30.35,30.42,30.19,30.24,74178.0,27.2985,27.3615,27.1546,27.1996,74178.0
2020-10-01 14:00:00,30.23,30.27,30.0,30.19,102612.0,27.1906,27.2265,26.9837,27.1546,102612.0
2020-10-01 14:30:00,30.19,30.32,30.15,30.17,96442.0,27.1546,27.2715,27.1186,27.1366,96442.0
2020-10-01 15:00:00,30.15,30.16,29.89,29.92,126191.0,27.1186,27.1276,26.8847,26.9117,126191.0
2020-10-01 15:30:00,29.91,29.99,29.77,29.88,361856.0,26.9027,26.9747,26.7768,26.8758,361856.0
2020-10-02 09:30:00,29.49,30.13,29.3,29.82,93820.0,26.525,27.1006,26.3541,26.8218,93820.0
2020-10-02 10:00:00,29.82,30.25,29.8,30.13,85548.0,26.8218,27.2085,26.8038,27.1006,85548.0
2020-10-02 10:30:00,30.11,30.16,29.97,30.15,36445.0,27.0826,27.1276,26.9567,27.1186,36445.0
2020-10-02 11:00:00,30.14,30.46,30.07,30.44,56490.0,27.1096,27.3974,27.0466,27.3794,56490.0
2020-10-02 11:30:00,30.46,30.6,30.32,30.35,56076.0,27.3974,27.5234,27.2715,27.2985,56076.0
2020-10-02 12:00:00,30.33,30.83,30.32,30.71,60054.0,27.2805,27.7302,27.2715,27.6223,60054.0
2020-10-02 12:30:00,30.71,30.82,30.69,30.79,41381.0,27.6223,27.7212,27.6043,27.6943,41381.0
2020-10-02 13:00:00,30.79,30.85,30.65,30.67,46675.0,27.6943,27.7482,27.5683,27.5863,46675.0
2020-10-02 13:30:00,30.68,30.72,30.44,30.49,58629.0,27.5953,27.6313,27.3794,27.4244,58629.0
2020-10-02 14:00:00,30.49,30.68,30.49,30.65,47759.0,27.4244,27.5953,27.4244,27.5683,47759.0
2020-10-02 14:30:00,30.64,30.74,30.61,30.68,32968.0,27.5593,27.6493,27.5324,27.5953,32968.0
2020-10-02 15:00:00,30.68,30.68,30.53,30.64,53798.0,27.5953,27.5953,27.4604,27.5593,53798.0
2020-10-02 15:30:00,30.66,30.71,30.55,30.56,280991.0,27.5773,27.6223,27.4784,27.4874,280991.0
2020-10-05 09:30:00,30.75,31.31,30.72,31.09,88452.0,27.6583,28.162,27.6313,27.9641,88452.0
2020-10-05 10:00:00,31.1,31.44,31.08,31.38,66037.0,27.9731,28.2789,27.9551,28.2249,66037.0
2020-10-05 10:30:00,31.38,31.59,31.32,31.56,61878.0,28.2249,28.4138,28.171,28.3868,61878.0
2020-10-05 11:00:00,31.57,31.67,31.51,31.52,68910.0,28.3958,28.4858,28.3419,28.3509,68910.0
2020-10-05 11:30:00,31.52,31.77,31.45,31.76,56976.0,28.3509,28.5757,28.2879,28.5667,56976.0
2020-10-05 12:00:00,31.76,31.76,31.59,31.67,47635.0,28.5667,28.5667,28.4138,28.4858,47635.0
2020-10-05 12:30:00,31.68,31.75,31.58,31.63,57698.0,28.4948,28.5577,28.4048,28.4498,57698.0
2020-10-05 13:00:00,31.63,31.65,31.53,31.65,40642.0,28.4498,28.4678,28.3599,28.4678,40642.0
2020-10-05 13:30:00,31.64,31.75,31.45,31.45,54800.0,28.4588,28.5577,28.2879,28.2879,54800.0
2020-10-05 14:00:00,31.46,31.53,31.44,31.47,57964.0,28.2969,28.3599,28.2789,28.3059,57964.0
2020-10-05 14:30:00,31.48,31.52,31.4,31.46,66878.0,28.3149,28.3509,28.2429,28.2969,66878.0
2020-10-05 15:00:00,31.46,31.59,31.4,31.58,88013.0,28.2969,28.4138,28.2429,28.4048,88013.0
2020-10-05 15:30:00,31.57,31.62,31.51,31.52,241994.0,28.3958,28.4408,28.3419,28.3509,241994.0
2020-10-06 09:30:00,31.92,32.09,31.58,31.59,76272.0,28.7106,28.8635,28.4048,28.4138,76272.0
2020-10-06 10:00:00,31.6,31.86,31.53,31.82,39458.0,28.4228,28.6567,28.3599,28.6207,39458.0
2020-10-06 10:30:00,31.87,32.1,31.7,32.08,96964.0,28.6657,28.8725,28.5128,28.8546,96964.0
2020-10-06 11:00:00,32.08,32.23,32.04,32.08,78947.0,28.8546,28.9895,28.8186,28.8546,78947.0
2020-10-06 11:30:00,32.08,32.36,32.03,32.35,95356.0,28.8546,29.1064,28.8096,29.0974,95356.0
2020-10-06 12:00:00,32.35,32.39,32.27,32.3,48979.0,29.0974,29.1334,29.0255,29.0524,48979.0
2020-10-06 12:30:00,32.26,32.54,32.26,32.52,61442.0,29.0165,29.2683,29.0165,29.2503,61442.0
2020-10-06 13:00:00,32.52,32.62,32.41,32.41,54500.0,29.2503,29.3403,29.1514,29.1514,54500.0
2020-10-06 13:30:00,32.41,32.42,32.21,32.27,43109.0,29.1514,29.1604,28.9715,29.0255,43109.0
2020-10-06 14:00:00,32.26,32.36,32.25,32.31,38748.0,29.0165,29.1064,29.0075,29.0614,38748.0
2020-10-06 14:30:00,32.32,32.34,31.54,31.74,65738.0,29.0704,29.0884,28.3688,28.5487,65738.0
2020-10-06 15:00:00,31.71,31.72,31.36,31.5,70706.0,28.5218,28.5307,28.2069,28.3329,70706.0
2020-10-06 15:30:00,31.49,31.71,31.25,31.28,201863.0,28.3239,28.5218,28.108,28.135,201863.0
2020-10-07 09:30:00,31.64,31.87,31.52,31.71,77805.0,28.4588,28.6657,28.3509,28.5218,77805.0
2020-10-07 10:00:00,31.69,31.73,31.36,31.64,77183.0,28.5038,28.5397,28.2069,28.4588,77183.0
2020-10-07 10:30:00,31.64,31.72,31.41,31.5,51748.0,28.4588,28.5307,28.2519,28.3329,51748.0
2020-10-07 11:00:00,31.51,31.61,31.3,31.31,58956.0,28.3419,28.4318,28.153,28.162,58956.0
2020-10-07 11:30:00,31.32,31.37,31.07,31.1,77445.0,28.171,28.2159,27.9461,27.9731,77445.0
2020-10-07 12:00:00,31.1,31.17,31.05,31.09,61145.0,27.9731,28.036,27.9281,27.9641,61145.0
2020-10-07 12:30:00,31.09,31.28,31.06,31.24,53491.0,27.9641,28.135,27.9371,28.099,53491.0
2020-10-07 13:00:00,31.25,31.25,31.03,31.05,38637.0,28.108,28.108,27.9101,27.9281,38637.0
2020-10-07 13:30:00,31.08,31.16,31.01,31.08,52795.0,27.9551,28.0271,27.8921,27.9551,52795.0
2020-10-07 14:00:00,31.07,31.23,31.07,31.17,102819.0,27.9461,28.09,27.9461,28.036,102819.0
2020-10-07 14:30:00,31.18,31.24,31.15,31.15,73700.0,28.045,28.099,28.0181,28.0181,73700.0
2020-10-07 15:00:00,31.16,31.26,31.13,31.15,122622.0,28.0271,28.117,28.0001,28.0181,122622.0
2020-10-07 15:30:00,31.15,31.16,30.93,30.94,513107.0,28.0181,28.0271,27.8202,27.8292,513107.0
2020-10-08 09:30:00,31.34,31.75,31.29,31.53,109113.0,28.189,28.5577,28.144,28.3599,109113.0
2020-10-08 10:00:00,31.54,31.57,31.31,31.48,82803.0,28.3688,28.3958,28.162,28.3149,82803.0
2020-10-08 10:30:00,31.5,31.64,31.46,31.51,64084.0,28.3329,28.4588,28.2969,28.3419,64084.0
2020-10-08 11:00:00,31.51,31.52,31.22,31.24,31265.0,28.3419,28.3509,28.081,28.099,31265.0
2020-10-08 11:30:00,31.23,31.4,31.11,31.32,30946.0,28.09,28.2429,27.9821,28.171,30946.0
2020-10-08 12:00:00,31.32,31.46,31.3,31.38,23167.0,28.171,28.2969,28.153,28.2249,23167.0
2020-10-08 12:30:00,31.39,31.47,31.34,31.39,29287.0,28.2339,28.3059,28.189,28.2339,29287.0
2020-10-08 13:00:00,31.39,31.4,31.31,31.38,21995.0,28.2339,28.2429,28.162,28.2249,21995.0
2020-10-08 13:30:00,31.39,31.5,31.36,31.49,37377.0,28.2339,28.3329,28.2069,28.3239,37377.0
2020-10-08 14:00:00,31.49,31.74,31.47,31.57,58799.0,28.3239,28.5487,28.3059,28.3958,58799.0
2020-10-08 14:30:00,31.58,31.63,31.54,31.61,31927.0,28.4048,28.4498,28.3688,28.4318,31927.0
2020-10-08 15:00:00,31.62,31.77,31.58,31.75,67386.0,28.4408,28.5757,28.4048,28.5577,67386.0
2020-10-08 15:30:00,31.75,31.86,31.71,31.86,228827.0,28.5577,28.6567,28.5218,28.6567,228827.0
2020-10-09 09:30:00,31.96,32.28,31.34,31.52,131396.0,28.7466,29.0344,28.189,28.3509,131396.0
2020-10-09 10:00:00,31.52,31.59,31.28,31.3,63869.0,28.3509,28.4138,28.135,28.153,63869.0
2020-10-09 10:30:00,31.3,31.35,30.97,31.06,252310.0,28.153,28.198,27.8562,27.9371,252310.0
2020-10-09 11:00:00,31.08,31.23,30.99,31.02,138684.0,27.9551,28.09,27.8741,27.9011,138684.0
2020-10-09 11:30:00,31.03,31.47,30.98,31.46,64127.0,27.9101,28.3059,27.8652,28.2969,64127.0
2020-10-09 12:00:00,31.45,31.78,31.35,31.7,75673.0,28.2879,28.5847,28.198,28.5128,75673.0
2020-10-09 12:30:00,31.7,31.84,31.6,31.62,69795.0,28.5128,28.6387,28.4228,28.4408,69795.0
2020-10-09 13:00:00,31.62,31.63,31.49,31.5,27154.0,28.4408,28.4498,28.3239,28.3329,27154.0
2020-10-09 13:30:00,31.48,31.6,31.48,31.57,31508.0,28.3149,28.4228,28.3149,28.3958,31508.0
2020-10-09 14:00:00,31.55,31.6,31.47,31.51,33588.0,28.3778,28.4228,28.3059,28.3419,33588.0
2020-10-09 14:30:00,31.51,31.55,31.39,31.46,53309.0,28.3419,28.3778,28.2339,28.2969,53309.0
2020-10-09 15:00:00,31.46,31.48,31.3,31.33,50625.0,28.2969,28.3149,28.153,28.18,50625.0
2020-10-09 15:30:00,31.33,31.41,31.27,31.32,306545.0,28.18,28.2519,28.126,28.171,306545.0
2020-10-12 09:30:00,31.22,31.22,30.36,30.64,249245.0,28.081,28.081,27.3075,27.5593,249245.0
2020-10-12 10:00:00,30.65,30.8,30.46,30.55,106715.0,27.5683,27.7032,27.3974,27.4784,106715.0
2020-10-12 10:30:00,30.53,30.56,30.16,30.23,105326.0,27.4604,27.4874,27.1276,27.1906,105326.0
2020-10-12 11:00:00,30.23,30.35,30.13,30.27,134886.0,27.1906,27.2985,27.1006,27.2265,134886.0
2020-10-12 11:30:00,30.27,30.45,30.2,30.24,59931.0,27.2265,27.3884,27.1636,27.1996,59931.0
2020-10-12 12:00:00,30.22,30.27,30.12,30.21,60240.0,27.1816,27.2265,27.0916,27.1726,60240.0
2020-10-12 12:30:00,30.21,30.26,30.11,30.12,63997.0,27.1726,27.2175,27.0826,27.0916,63997.0
2020-10-12 13:00:00,30.13,30.2,29.84,29.85,115507.0,27.1006,27.1636,26.8398,26.8488,115507.0
2020-10-12 13:30:00,29.86,29.99,29.75,29.87,179163.0,26.8578,26.9747,26.7588,26.8668,179163.0
2020-10-12 14:00:00,29.87,29.91,29.71,29.75,203734.0,26.8668,26.9027,26.7228,26.7588,203734.0
2020-10-12 14:30:00,29.75,29.8,29.68,29.72,367875.0,26.7588,26.8038,26.6959,26.7318,367875.0
2020-10-12 15:00:00,29.72,29.73,29.42,29.58,458513.0,26.7318,26.7408,26.462,26.6059,458513.0
2020-10-12 15:30:00,29.58,29.58,29.38,29.51,869193.0,26.6059,26.6059,26.426,26.543,869193.0
2020-10-13 09:30:00,29.37,29.89,29.18,29.49,270066.0,26.417,26.8847,26.2461,26.525,270066.0
2020-10-13 10:00:00,29.52,29.73,29.46,29.67,154746.0,26.5519,26.7408,26.498,26.6869,154746.0
2020-10-13 10:30:00,29.69,29.96,29.68,29.84,88044.0,26.7049,26.9477,26.6959,26.8398,88044.0
2020-10-13 11:00:00,29.84,29.84,29.56,29.62,116299.0,26.8398,26.8398,26.5879,26.6419,116299.0
2020-10-13 11:30:00,29.62,29.64,29.5,29.51,99246.0,26.6419,26.6599,26.534,26.543,99246.0
2020-10-13 12:00:00,29.51,29.67,29.45,29.61,101180.0,26.543,26.6869,26.489,26.6329,101180.0
2020-10-13 12:30:00,29.64,29.76,29.53,29.71,73976.0,26.6599,26.7678,26.5609,26.7228,73976.0
2020-10-13 13:00:00,29.69,29.73,29.5,29.64,73622.0,26.7049,26.7408,26.534,26.6599,73622.0
2020-10-13 13:30:00,29.64,29.68,29.48,29.53,56528.0,26.6599,26.6959,26.516,26.5609,56528.0
2020-10-13 14:00:00,29.53,29.71,29.5,29.61,67714.0,26.5609,26.7228,26.534,26.6329,67714.0
2020-10-13 14:30:00,29.58,29.64,29.4,29.46,76356.0,26.6059,26.6599,26.444,26.498,76356.0
2020-10-13 15:00:00,29.45,29.58,29.4,29.54,84240.0,26.489,26.6059,26.444,26.5699,84240.0
2020-10-13 15:30:00,29.54,29.57,29.43,29.45,339590.0,26.5699,26.5969,26.471,26.489,339590.0
2020-10-14 09:30:00,29.3,29.8,29.06,29.78,184406.0,26.3541,26.8038,26.1382,26.7858,184406.0
2020-10-14 10:00:00,29.76,30.02,29.64,29.9,103117.0,26.7678,27.0017,26.6599,26.8937,103117.0
2020-10-14 10:30:00,29.9,30.23,29.89,30.11,271247.0,26.8937,27.1906,26.8847,27.0826,271247.0
2020-10-14 11:00:00,30.12,30.49,30.05,30.39,73726.0,27.0916,27.4244,27.0287,27.3345,73726.0
2020-10-14 11:30:00,30.41,30.5,30.13,30.14,109101.0,27.3525,27.4334,27.1006,27.1096,109101.0
2020-10-14 12:00:00,30.15,30.26,30.08,30.13,65805.0,27.1186,27.2175,27.0556,27.1006,65805.0
2020-10-14 12:30:00,30.14,30.16,30.0,30.01,60674.0,27.1096,27.1276,26.9837,26.9927,60674.0
2020-10-14 13:00:00,30.01,30.06,29.94,29.98,80252.0,26.9927,27.0377,26.9297,26.9657,80252.0
2020-10-14 13:30:00,29.99,30.0,29.81,29.88,63006.0,26.9747,26.9837,26.8128,26.8758,63006.0
2020-10-14 14:00:00,29.88,29.91,29.79,29.83,71492.0,26.8758,26.9027,26.7948,26.8308,71492.0
2020-10-14 14:30:00,29.83,29.84,29.65,29.72,68523.0,26.8308,26.8398,26.6689,26.7318,68523.0
2020-10-14 15:00:00,29.71,29.9,29.7,29.86,116459.0,26.7228,26.8937,26.7138,26.8578,116459.0
2020-10-14 15:30:00,29.86,29.92,29.8,29.81,299358.0,26.8578,26.9117,26.8038,26.8128,299358.0
2020-10-15 09:30:00,29.38,29.56,29.18,29.5,86261.0,26.426,26.5879,26.2461,26.534,86261.0
2020-10-15 10:00:00,29.5,29.63,29.17,29.27,73243.0,26.534,26.6509,26.2371,26.3271,73243.0
2020-10-15 10:30:00,29.27,29.44,29.22,29.43,73822.0,26.3271,26.48,26.2821,26.471,73822.0
2020-10-15 11:00:00,29.44,29.63,29.43,29.48,30226.0,26.48,26.6509,26.471,26.516,30226.0
2020-10-15 11:30:00,29.48,29.67,29.4,29.52,35077.0,26.516,26.6869,26.444,26.5519,35077.0
2020-10-15 12:00:00,29.5,29.58,29.41,29.42,37550.0,26.534,26.6059,26.453,26.462,37550.0
2020-10-15 12:30:00,29.43,29.57,29.4,29.57,21631.0,26.471,26.5969,26.444,26.5969,21631.0
2020-10-15 13:00:00,29.57,29.78,29.52,29.77,70223.0,26.5969,26.7858,26.5519,26.7768,70223.0
2020-10-15 13:30:00,29.75,29.77,29.69,29.74,72171.0,26.7588,26.7768,26.7049,26.7498,72171.0
2020-10-15 14:00:00,29.75,29.85,29.74,29.8,50194.0,26.7588,26.8488,26.7498,26.8038,50194.0
2020-10-15 14:30:00,29.8,29.83,29.68,29.7,45657.0,26.8038,26.8308,26.6959,26.7138,45657.0
2020-10-15 15:00:00,29.71,29.73,29.58,29.66,53898.0,26.7228,26.7408,26.6059,26.6779,53898.0
2020-10-15 15:30:00,29.65,29.73,29.61,29.66,157408.0,26.6689,26.7408,26.6329,26.6779,157408.0
2020-10-16 09:30:00,29.78,29.88,29.26,29.28,207077.0,26.7858,26.8758,26.3181,26.3361,207077.0
2020-10-16 10:00:00,29.32,29.52,29.2,29.43,81230.0,26.3721,26.5519,26.2641,26.471,81230.0
2020-10-16 10:30:00,29.44,29.61,29.32,29.58,95583.0,26.48,26.6329,26.3721,26.6059,95583.0
2020-10-16 11:00:00,29.59,29.6,29.4,29.47,49495.0,26.6149,26.6239,26.444,26.507,49495.0
2020-10-16 11:30:00,29.49,29.51,29.34,29.37,42227.0,26.525,26.543,26.39,26.417,42227.0
2020-10-16 12:00:00,29.36,29.42,29.29,29.31,50951.0,26.408,26.462,26.3451,26.3631,50951.0
2020-10-16 12:30:00,29.31,29.32,29.15,29.23,62313.0,26.3631,26.3721,26.2191,26.2911,62313.0
2020-10-16 13:00:00,29.21,29.29,29.16,29.26,64977.0,26.2731,26.3451,26.2281,26.3181,64977.0
2020-10-16 13:30:00,29.27,29.28,29.2,29.22,65201.0,26.3271,26.3361,26.2641,26.2821,65201.0
2020-10-16 14:00:00,29.23,29.28,29.21,29.28,79124.0,26.2911,26.3361,26.2731,26.3361,79124.0
2020-10-16 14:30:00,29.29,29.29,29.21,29.23,53656.0,26.3451,26.3451,26.2731,26.2911,53656.0
2020-10-16 15:00:00,29.24,29.3,29.21,29.29,117629.0,26.3001,26.3541,26.2731,26.3451,117629.0
2020-10-16 15:30:00,29.29,29.37,29.25,29.27,312719.0,26.3451,26.417,26.3091,26.3271,312719.0
2020-10-19 09:30:00,29.28,29.49,28.93,29.06,125816.0,26.3361,26.525,26.0213,26.1382,125816.0
2020-10-19 10:00:00,29.05,29.23,28.93,29.14,71322.0,26.1292,26.2911,26.0213,26.2102,71322.0
2020-10-19 10:30:00,29.15,29.39,29.14,29.37,88168.0,26.2191,26.435,26.2102,26.417,88168.0
2020-10-19 11:00:00,29.36,29.42,29.15,29.16,63381.0,26.408,26.462,26.2191,26.2281,63381.0
2020-10-19 11:30:00,29.17,29.36,29.1,29.3,52566.0,26.2371,26.408,26.1742,26.3541,52566.0
2020-10-19 12:00:00,29.32,29.5,29.26,29.42,66533.0,26.3721,26.534,26.3181,26.462,66533.0
2020-10-19 12:30:00,29.43,29.45,29.32,29.39,51841.0,26.471,26.489,26.3721,26.435,51841.0
2020-10-19 13:00:00,29.4,29.42,29.33,29.39,45778.0,26.444,26.462,26.381,26.435,45778.0
2020-10-19 13:30:00,29.39,29.39,29.27,29.29,43860.0,26.435,26.435,26.3271,26.3451,43860.0
2020-10-19 14:00:00,29.28,29.32,29.21,29.25,66387.0,26.3361,26.3721,26.2731,26.3091,66387.0
2020-10-19 14:30:00,29.25,29.25,28.98,28.99,72048.0,26.3091,26.3091,26.0662,26.0752,72048.0
2020-10-19 15:00:00,28.98,29.01,28.9,28.99,104369.0,26.0662,26.0932,25.9943,26.0752,104369.0
2020-10-19 15:30:00,28.98,29.0,28.81,28.89,224522.0,26.0662,26.0842,25.9133,25.9853,224522.0
2020-10-20 09:30:00,29.16,29.25,29.04,29.2,75139.0,26.2281,26.3091,26.1202,26.2641,75139.0
2020-10-20 10:00:00,29.22,29.22,28.84,28.95,82187.0,26.2821,26.2821,25.9403,26.0393,82187.0
2020-10-20 10:30:00,28.97,29.19,28.97,29.06,78998.0,26.0572,26.2551,26.0572,26.1382,78998.0
2020-10-20 11:00:00,29.04,29.06,28.77,28.97,62823.0,26.1202,26.1382,25.8774,26.0572,62823.0
2020-10-20 11:30:00,28.97,28.97,28.61,28.64,139758.0,26.0572,26.0572,25.7334,25.7604,139758.0
2020-10-20 12:00:00,28.63,28.73,28.54,28.58,95508.0,25.7514,25.8414,25.6705,25.7065,95508.0
2020-10-20 12:30:00,28.58,28.75,28.57,28.73,76397.0,25.7065,25.8594,25.6975,25.8414,76397.0
2020-10-20 13:00:00,28.72,28.73,28.59,28.6,57424.0,25.8324,25.8414,25.7155,25.7244,57424.0
2020-10-20 13:30:00,28.59,28.6,28.49,28.53,78005.0,25.7155,25.7244,25.6255,25.6615,78005.0
2020-10-20 14:00:00,28.53,28.59,28.5,28.52,74022.0,25.6615,25.7155,25.6345,25.6525,74022.0
2020-10-20 14:30:00,28.52,28.53,28.31,28.31,79665.0,25.6525,25.6615,25.4636,25.4636,79665.0
2020-10-20 15:00:00,28.31,28.35,28.14,28.23,112972.0,25.4636,25.4996,25.3107,25.3916,112972.0
2020-10-20 15:30:00,28.23,28.24,28.04,28.05,468856.0,25.3916,25.4006,25.2208,25.2297,468856.0
2020-10-21 09:30:00,27.86,28.0,27.28,27.55,225497.0,25.0588,25.1848,24.5372,24.78,225497.0
2020-10-21 10:00:00,27.55,27.68,27.31,27.32,239047.0,24.78,24.8969,24.5641,24.5731,239047.0
2020-10-21 10:30:00,27.3,27.44,27.06,27.1,202226.0,24.5552,24.6811,24.3393,24.3753,202226.0
2020-10-21 11:00:00,27.13,27.2,27.05,27.14,167313.0,24.4022,24.4652,24.3303,24.4112,167313.0
2020-10-21 11:30:00,27.12,27.24,27.11,27.15,193806.0,24.3933,24.5012,24.3843,24.4202,193806.0
2020-10-21 12:00:00,27.15,27.48,27.13,27.3,155543.0,24.4202,24.7171,24.4022,24.5552,155543.0
2020-10-21 12:30:00,27.31,27.39,27.13,27.15,135503.0,24.5641,24.6361,24.4022,24.4202,135503.0
2020-10-21 13:00:00,27.14,27.17,26.96,27.0,158837.0,24.4112,24.4382,24.2493,24.2853,158837.0
2020-10-21 13:30:00,27.0,27.06,26.91,26.92,185578.0,24.2853,24.3393,24.2044,24.2134,185578.0
2020-10-21 14:00:00,26.93,27.02,26.88,26.95,179679.0,24.2224,24.3033,24.1774,24.2403,179679.0
2020-10-21 14:30:00,26.96,27.05,26.96,27.02,196965.0,24.2493,24.3303,24.2493,24.3033,196965.0
2020-10-21 15:00:00,27.02,27.05,26.93,27.05,170394.0,24.3033,24.3303,24.2224,24.3303,170394.0
2020-10-21 15:30:00,27.05,27.29,27.04,27.24,464147.0,24.3303,24.5462,24.3213,24.5012,464147.0
2020-10-22 09:30:00,27.36,27.79,27.31,27.62,263362.0,24.6091,24.9959,24.5641,24.843,263362.0
2020-10-22 10:00:00,27.61,27.65,27.41,27.41,130408.0,24.834,24.87,24.6541,24.6541,130408.0
2020-10-22 10:30:00,27.41,27.69,27.4,27.68,141096.0,24.6541,24.9059,24.6451,24.8969,141096.0
2020-10-22 11:00:00,27.67,27.77,27.6,27.62,87661.0,24.888,24.9779,24.825,24.843,87661.0
2020-10-22 11:30:00,27.63,27.63,27.46,27.46,52613.0,24.852,24.852,24.6991,24.6991,52613.0
2020-10-22 12:00:00,27.44,27.55,27.4,27.52,53931.0,24.6811,24.78,24.6451,24.753,53931.0
2020-10-22 12:30:00,27.52,27.69,27.49,27.62,177041.0,24.753,24.9059,24.7261,24.843,177041.0
2020-10-22 13:00:00,27.64,27.72,27.52,27.54,180327.0,24.861,24.9329,24.753,24.771,180327.0
2020-10-22 13:30:00,27.54,27.69,27.52,27.68,61686.0,24.771,24.9059,24.753,24.8969,61686.0
2020-10-22 14:00:00,27.69,27.89,27.67,27.88,145079.0,24.9059,25.0858,24.888,25.0768,145079.0
2020-10-22 14:30:00,27.87,27.97,27.83,27.85,107436.0,25.0678,25.1578,25.0319,25.0499,107436.0
2020-10-22 15:00:00,27.86,27.92,27.77,27.91,74559.0,25.0588,25.1128,24.9779,25.1038,74559.0
2020-10-22 15:30:00,27.91,28.01,27.88,27.93,312095.0,25.1038,25.1938,25.0768,25.1218,312095.0
2020-10-23 09:30:00,28.1,28.44,28.0,28.18,169881.0,25.2747,25.5805,25.1848,25.3467,169881.0
2020-10-23 10:00:00,28.19,28.28,28.07,28.08,108988.0,25.3557,25.4366,25.2477,25.2567,108988.0
2020-10-23 10:30:00,28.07,28.31,28.07,28.23,59381.0,25.2477,25.4636,25.2477,25.3916,59381.0
2020-10-23 11:00:00,28.24,28.26,27.99,28.04,87930.0,25.4006,25.4186,25.1758,25.2208,87930.0
2020-10-23 11:30:00,28.04,28.18,28.01,28.05,33583.0,25.2208,25.3467,25.1938,25.2297,33583.0
2020-10-23 12:00:00,28.06,28.12,27.85,27.85,98258.0,25.2387,25.2927,25.0499,25.0499,98258.0
2020-10-23 12:30:00,27.85,27.88,27.73,27.74,67030.0,25.0499,25.0768,24.9419,24.9509,67030.0
2020-10-23 13:00:00,27.75,27.8,27.7,27.75,48325.0,24.9599,25.0049,24.9149,24.9599,48325.0
2020-10-23 13:30:00,27.74,27.82,27.7,27.71,58072.0,24.9509,25.0229,24.9149,24.9239,58072.0
2020-10-23 14:00:00,27.71,27.72,27.57,27.58,69677.0,24.9239,24.9329,24.798,24.807,69677.0
2020-10-23 14:30:00,27.58,27.65,27.55,27.59,56338.0,24.807,24.87,24.78,24.816,56338.0
2020-10-23 15:00:00,27.6,27.66,27.6,27.66,47954.0,24.825,24.879,24.825,24.879,47954.0
2020-10-23 15:30:00,27.65,27.66,27.53,27.59,209587.0,24.87,24.879,24.762,24.816,209587.0
2020-10-26 09:30:00,27.2,27.25,26.69,26.85,172684.0,24.4652,24.5102,24.0065,24.1504,172684.0
2020-10-26 10:00:00,26.84,26.89,26.72,26.78,124122.0,24.1414,24.1864,24.0335,24.0874,124122.0
2020-10-26 10:30:00,26.77,26.84,26.69,26.72,104352.0,24.0784,24.1414,24.0065,24.0335,104352.0
2020-10-26 11:00:00,26.73,26.9,26.64,26.69,146810.0,24.0425,24.1954,23.9615,24.0065,146810.0
2020-10-26 11:30:00,26.68,26.74,26.6,26.72,58516.0,23.9975,24.0515,23.9255,24.0335,58516.0
2020-10-26 12:00:00,26.71,26.75,26.5,26.59,145711.0,24.0245,24.0605,23.8356,23.9165,145711.0
2020-10-26 12:30:00,26.58,26.66,26.51,26.64,73255.0,23.9075,23.9795,23.8446,23.9615,73255.0
2020-10-26 13:00:00,26.65,26.73,26.5,26.53,63714.0,23.9705,24.0425,23.8356,23.8626,63714.0
2020-10-26 13:30:00,26.51,26.59,26.44,26.57,70954.0,23.8446,23.9165,23.7816,23.8986,70954.0
2020-10-26 14:00:00,26.59,26.69,26.56,26.67,58527.0,23.9165,24.0065,23.8896,23.9885,58527.0
2020-10-26 14:30:00,26.67,26.76,26.62,26.71,131768.0,23.9885,24.0694,23.9435,24.0245,131768.0
2020-10-26 15:00:00,26.7,26.78,26.63,26.75,118956.0,24.0155,24.0874,23.9525,24.0605,118956.0
2020-10-26 15:30:00,26.75,26.86,26.71,26.84,252094.0,24.0605,24.1594,24.0245,24.1414,252094.0
2020-10-27 09:30:00,26.7,26.96,26.63,26.79,217680.0,24.0155,24.2493,23.9525,24.0964,217680.0
2020-10-27 10:00:00,26.77,26.82,26.49,26.59,107069.0,24.0784,24.1234,23.8266,23.9165,107069.0
2020-10-27 10:30:00,26.6,26.69,26.52,26.57,105473.0,23.9255,24.0065,23.8536,23.8986,105473.0
2020-10-27 11:00:00,26.58,26.71,26.57,26.61,115983.0,23.9075,24.0245,23.8986,23.9345,115983.0
2020-10-27 11:30:00,26.61,26.75,26.58,26.72,81137.0,23.9345,24.0605,23.9075,24.0335,81137.0
2020-10-27 12:00:00,26.7,26.82,26.69,26.72,75509.0,24.0155,24.1234,24.0065,24.0335,75509.0
2020-10-27 12:30:00,26.74,26.85,26.47,26.48,195479.0,24.0515,24.1504,23.8086,23.8176,195479.0
2020-10-27 13:00:00,26.47,26.58,26.44,26.56,146640.0,23.8086,23.9075,23.7816,23.8896,146640.0
2020-10-27 13:30:00,26.57,26.64,26.4,26.4,135879.0,23.8986,23.9615,23.7456,23.7456,135879.0
2020-10-27 14:00:00,26.39,26.48,26.38,26.41,136845.0,23.7366,23.8176,23.7277,23.7546,136845.0
2020-10-27 14:30:00,26.41,26.43,26.24,26.29,230154.0,23.7546,23.7726,23.6017,23.6467,230154.0
2020-10-27 15:00:00,26.28,26.32,26.1,26.11,237506.0,23.6377,23.6737,23.4758,23.4848,237506.0
2020-10-27 15:30:00,26.12,26.23,26.1,26.15,506435.0,23.4938,23.5927,23.4758,23.5208,506435.0
2020-10-28 09:30:00,25.48,25.9,25.3,25.61,220229.0,22.9181,23.2959,22.7562,23.0351,220229.0
2020-10-28 10:00:00,25.6,25.82,25.48,25.53,165467.0,23.0261,23.224,22.9181,22.9631,165467.0
2020-10-28 10:30:00,25.54,25.77,25.5,25.61,152011.0,22.9721,23.179,22.9361,23.0351,152011.0
2020-10-28 11:00:00,25.61,25.67,25.46,25.65,151813.0,23.0351,23.089,22.9002,23.0711,151813.0
2020-10-28 11:30:00,25.66,26.15,25.65,26.13,173185.0,23.08,23.5208,23.0711,23.5028,173185.0
2020-10-28 12:00:00,26.14,26.22,25.94,25.99,134719.0,23.5118,23.5837,23.3319,23.3769,134719.0
2020-10-28 12:30:00,25.99,26.03,25.8,25.91,80479.0,23.3769,23.4128,23.206,23.3049,80479.0
2020-10-28 13:00:00,25.91,25.94,25.74,25.92,118440.0,23.3049,23.3319,23.152,23.3139,118440.0
2020-10-28 13:30:00,25.9,26.03,25.88,26.01,98193.0,23.2959,23.4128,23.2779,23.3949,98193.0
2020-10-28 14:00:00,26.0,26.1,25.93,26.01,95573.0,23.3859,23.4758,23.3229,23.3949,95573.0
2020-10-28 14:30:00,26.01,26.08,25.91,26.0,109432.0,23.3949,23.4578,23.3049,23.3859,109432.0
2020-10-28 15:00:00,26.0,26.03,25.82,25.93,111926.0,23.3859,23.4128,23.224,23.3229,111926.0
2020-10-28 15:30:00,25.93,25.99,25.63,25.71,380834.0,23.3229,23.3769,23.0531,23.125,380834.0
2020-10-29 09:30:00,25.5,26.36,25.49,26.26,189878.0,22.9361,23.7097,22.9271,23.6197,189878.0
2020-10-29 10:00:00,26.26,26.62,26.2,26.58,139659.0,23.6197,23.9435,23.5658,23.9075,139659.0
2020-10-29 10:30:00,26.58,26.78,26.37,26.42,112687.0,23.9075,24.0874,23.7187,23.7636,112687.0
2020-10-29 11:00:00,26.42,26.47,26.29,26.29,80079.0,23.7636,23.8086,23.6467,23.6467,80079.0
2020-10-29 11:30:00,26.3,26.44,26.25,26.38,72885.0,23.6557,23.7816,23.6107,23.7277,72885.0
2020-10-29 12:00:00,26.38,26.5,26.33,26.42,56538.0,23.7277,23.8356,23.6827,23.7636,56538.0
2020-10-29 12:30:00,26.41,26.45,26.27,26.3,86236.0,23.7546,23.7906,23.6287,23.6557,86236.0
2020-10-29 13:00:00,26.32,26.51,26.28,26.51,106107.0,23.6737,23.8446,23.6377,23.8446,106107.0
2020-10-29 13:30:00,26.51,26.75,26.49,26.7,123641.0,23.8446,24.0605,23.8266,24.0155,123641.0
2020-10-29 14:00:00,26.72,26.85,26.7,26.81,102222.0,24.0335,24.1504,24.0155,24.1144,102222.0
2020-10-29 14:30:00,26.81,26.86,26.75,26.8,81750.0,24.1144,24.1594,24.0605,24.1054,81750.0
2020-10-29 15:00:00,26.8,26.9,26.66,26.8,159901.0,24.1054,24.1954,23.9795,24.1054,159901.0
2020-10-29 15:30:00,26.79,26.86,26.64,26.79,498310.0,24.0964,24.1594,23.9615,24.0964,498310.0
2020-10-30 09:30:00,26.68,26.97,26.65,26.9,118569.0,23.9975,24.2583,23.9705,24.1954,118569.0
2020-10-30 10:00:00,26.89,27.02,26.63,26.66,81951.0,24.1864,24.3033,23.9525,23.9795,81951.0
2020-10-30 10:30:00,26.66,26.71,26.42,26.5,77679.0,23.9795,24.0245,23.7636,23.8356,77679.0
2020-10-30 11:00:00,26.51,26.89,26.51,26.75,97357.0,23.8446,24.1864,23.8446,24.0605,97357.0
2020-10-30 11:30:00,26.74,26.81,26.64,26.79,85258.0,24.0515,24.1144,23.9615,24.0964,85258.0
2020-10-30 12:00:00,26.77,26.92,26.72,26.89,58305.0,24.0784,24.2134,24.0335,24.1864,58305.0
2020-10-30 12:30:00,26.89,26.92,26.81,26.88,63881.0,24.1864,24.2134,24.1144,24.1774,63881.0
2020-10-30 13:00:00,26.87,27.04,26.77,27.0,98077.0,24.1684,24.3213,24.0784,24.2853,98077.0
2020-10-30 13:30:00,27.0,27.25,26.96,27.25,133382.0,24.2853,24.5102,24.2493,24.5102,133382.0
2020-10-30 14:00:00,27.24,27.44,27.22,27.33,185970.0,24.5012,24.6811,24.4832,24.5821,185970.0
2020-10-30 14:30:00,27.33,27.39,27.16,27.36,168139.0,24.5821,24.6361,24.4292,24.6091,168139.0
2020-10-30 15:00:00,27.37,27.52,27.3,27.51,253630.0,24.6181,24.753,24.5552,24.744,253630.0
2020-10-30 15:30:00,27.5,27.63,27.31,27.62,622423.0,24.735,24.852,24.5641,24.843,622423.0
2020-11-02 09:30:00,28.01,28.01,27.66,27.97,122157.0,25.1938,25.1938,24.879,25.1578,122157.0
2020-11-02 10:00:00,28.0,28.28,27.98,28.11,250382.0,25.1848,25.4366,25.1668,25.2837,250382.0
2020-11-02 10:30:00,28.1,28.11,27.88,27.96,150235.0,25.2747,25.2837,25.0768,25.1488,150235.0
2020-11-02 11:00:00,27.95,27.99,27.76,27.89,119075.0,25.1398,25.1758,24.9689,25.0858,119075.0
2020-11-02 11:30:00,27.89,28.08,27.84,28.03,216047.0,25.0858,25.2567,25.0409,25.2118,216047.0
2020-11-02 12:00:00,28.04,28.06,27.87,27.98,190407.0,25.2208,25.2387,25.0678,25.1668,190407.0
2020-11-02 12:30:00,27.98,28.08,27.79,27.82,80351.0,25.1668,25.2567,24.9959,25.0229,80351.0
2020-11-02 13:00:00,27.82,27.84,27.64,27.69,118684.0,25.0229,25.0409,24.861,24.9059,118684.0
2020-11-02 13:30:00,27.69,27.89,27.68,27.84,87999.0,24.9059,25.0858,24.8969,25.0409,87999.0
2020-11-02 14:00:00,27.84,28.03,27.82,28.02,74420.0,25.0409,25.2118,25.0229,25.2028,74420.0
2020-11-02 14:30:00,28.02,28.16,27.99,28.06,107844.0,25.2028,25.3287,25.1758,25.2387,107844.0
2020-11-02 15:00:00,28.07,28.29,28.06,28.22,133769.0,25.2477,25.4456,25.2387,25.3827,133769.0
2020-11-02 15:30:00,28.23,28.26,27.91,28.07,331249.0,25.3916,25.4186,25.1038,25.2477,331249.0
2020-11-03 09:30:00,27.97,28.03,26.75,27.1,279619.0,25.1578,25.2118,24.0605,24.3753,279619.0
2020-11-03 10:00:00,27.13,27.43,27.03,27.2,165528.0,24.4022,24.6721,24.3123,24.4652,165528.0
2020-11-03 10:30:00,27.21,27.33,26.88,26.98,235236.0,24.4742,24.5821,24.1774,24.2673,235236.0
2020-11-03 11:00:00,26.97,27.05,26.85,26.89,169819.0,24.2583,24.3303,24.1504,24.1864,169819.0
2020-11-03 11:30:00,26.89,26.99,26.82,26.85,161557.0,24.1864,24.2763,24.1234,24.1504,161557.0
2020-11-03 12:00:00,26.87,26.96,26.81,26.83,98938.0,24.1684,24.2493,24.1144,24.1324,98938.0
2020-11-03 12:30:00,26.83,26.99,26.7,26.75,131658.0,24.1324,24.2763,24.0155,24.0605,131658.0
2020-11-03 13:00:00,26.76,26.82,26.68,26.8,96221.0,24.0694,24.1234,23.9975,24.1054,96221.0
2020-11-03 13:30:00,26.81,26.87,26.72,26.86,194751.0,24.1144,24.1684,24.0335,24.1594,194751.0
2020-11-03 14:00:00,26.85,27.16,26.83,27.05,153304.0,24.1504,24.4292,24.1324,24.3303,153304.0
2020-11-03 14:30:00,27.04,27.13,26.95,26.97,109471.0,24.3213,24.4022,24.2403,24.2583,109471.0
2020-11-03 15:00:00,26.97,27.04,26.85,26.89,222989.0,24.2583,24.3213,24.1504,24.1864,222989.0
2020-11-03 15:30:00,26.9,27.12,26.89,26.99,376598.0,24.1954,24.3933,24.1864,24.2763,376598.0
2020-11-04 09:30:00,27.18,27.18,26.05,26.65,169529.0,24.4472,24.4472,23.4308,23.9705,169529.0
2020-11-04 10:00:00,26.65,27.03,26.55,26.95,108450.0,23.9705,24.3123,23.8806,24.2403,108450.0
2020-11-04 10:30:00,26.96,27.06,26.74,26.88,110845.0,24.2493,24.3393,24.0515,24.1774,110845.0
2020-11-04 11:00:00,26.9,27.06,26.81,27.0,37656.0,24.1954,24.3393,24.1144,24.2853,37656.0
2020-11-04 11:30:00,27.0,27.18,26.98,27.13,70925.0,24.2853,24.4472,24.2673,24.4022,70925.0
2020-11-04 12:00:00,27.12,27.2,27.06,27.16,50236.0,24.3933,24.4652,24.3393,24.4292,50236.0
2020-11-04 12:30:00,27.16,27.22,27.07,27.13,42580.0,24.4292,24.4832,24.3483,24.4022,42580.0
2020-11-04 13:00:00,27.13,27.2,27.07,27.13,64481.0,24.4022,24.4652,24.3483,24.4022,64481.0
2020-11-04 13:30:00,27.14,27.24,27.07,27.07,82218.0,24.4112,24.5012,24.3483,24.3483,82218.0
2020-11-04 14:00:00,27.08,27.08,26.9,26.93,74435.0,24.3573,24.3573,24.1954,24.2224,74435.0
2020-11-04 14:30:00,26.94,26.98,26.73,26.81,48685.0,24.2313,24.2673,24.0425,24.1144,48685.0
2020-11-04 15:00:00,26.82,26.84,26.52,26.53,106523.0,24.1234,24.1414,23.8536,23.8626,106523.0
2020-11-04 15:30:00,26.53,26.73,26.53,26.65,304643.0,23.8626,24.0425,23.8626,23.9705,304643.0
2020-11-05 09:30:00,25.96,26.92,25.96,26.86,485679.0,23.3499,24.2134,23.3499,24.1594,485679.0
2020-11-05 10:00:00,26.86,26.94,26.31,26.62,309038.0,24.1594,24.2313,23.6647,23.9435,309038.0
2020-11-05 10:30:00,26.6,27.35,26.5,27.32,271518.0,23.9255,24.6001,23.8356,24.5731,271518.0
2020-11-05 11:00:00,27.32,27.69,27.23,27.57,200299.0,24.5731,24.9059,24.4922,24.798,200299.0
2020-11-05 11:30:00,27.59,27.7,27.37,27.57,149489.0,24.816,24.9149,24.6181,24.798,149489.0
2020-11-05 12:00:00,27.59,27.72,27.33,27.42,117560.0,24.816,24.9329,24.5821,24.6631,117560.0
2020-11-05 12:30:00,27.43,27.63,27.42,27.58,99987.0,24.6721,24.852,24.6631,24.807,99987.0
2020-11-05 13:00:00,27.58,28.02,27.57,27.98,146252.0,24.807,25.2028,24.798,25.1668,146252.0
2020-11-05 13:30:00,27.98,27.99,27.61,27.66,99927.0,25.1668,25.1758,24.834,24.879,99927.0
2020-11-05 14:00:00,27.68,27.79,27.57,27.58,95242.0,24.8969,24.9959,24.798,24.807,95242.0
2020-11-05 14:30:00,27.56,27.6,27.4,27.48,109596.0,24.789,24.825,24.6451,24.7171,109596.0
2020-11-05 15:00:00,27.47,27.59,27.43,27.46,112605.0,24.7081,24.816,24.6721,24.6991,112605.0
2020-11-05 15:30:00,27.46,27.48,27.31,27.34,624605.0,24.6991,24.7171,24.5641,24.5911,624605.0
2020-11-06 09:30:00,27.36,28.21,27.32,27.89,165889.0,24.6091,25.3737,24.5731,25.0858,165889.0
2020-11-06 10:00:00,27.9,28.29,27.82,28.1,175713.0,25.0948,25.4456,25.0229,25.2747,175713.0
2020-11-06 10:30:00,28.1,28.19,27.91,27.97,165859.0,25.2747,25.3557,25.1038,25.1578,165859.0
2020-11-06 11:00:00,27.99,28.14,27.72,27.76,141332.0,25.1758,25.3107,24.9329,24.9689,141332.0
2020-11-06 11:30:00,27.77,28.16,27.67,28.07,194352.0,24.9779,25.3287,24.888,25.2477,194352.0
2020-11-06 12:00:00,28.06,28.09,27.68,27.72,153858.0,25.2387,25.2657,24.8969,24.9329,153858.0
2020-11-06 12:30:00,27.73,27.86,27.65,27.75,163152.0,24.9419,25.0588,24.87,24.9599,163152.0
2020-11-06 13:00:00,27.75,27.77,27.42,27.51,227284.0,24.9599,24.9779,24.6631,24.744,227284.0
2020-11-06 13:30:00,27.51,27.59,27.46,27.52,149780.0,24.744,24.816,24.6991,24.753,149780.0
2020-11-06 14:00:00,27.53,27.54,27.2,27.25,126256.0,24.762,24.771,24.4652,24.5102,126256.0
2020-11-06 14:30:00,27.24,27.29,27.07,27.13,129064.0,24.5012,24.5462,24.3483,24.4022,129064.0
2020-11-06 15:00:00,27.13,27.21,27.06,27.15,147835.0,24.4022,24.4742,24.3393,24.4202,147835.0
2020-11-06 15:30:00,27.14,27.43,27.14,27.33,409907.0,24.4112,24.6721,24.4112,24.5821,409907.0
2020-11-09 09:30:00,29.12,30.51,28.99,29.08,504277.0,26.1922,27.4424,26.0752,26.1562,504277.0
2020-11-09 10:00:00,29.11,29.21,28.53,28.56,169619.0,26.1832,26.2731,25.6615,25.6885,169619.0
2020-11-09 10:30:00,28.59,28.88,28.37,28.8,96709.0,25.7155,25.9763,25.5176,25.9043,96709.0
2020-11-09 11:00:00,28.8,28.85,28.49,28.67,112902.0,25.9043,25.9493,25.6255,25.7874,112902.0
2020-11-09 11:30:00,28.69,28.95,28.54,28.94,82602.0,25.8054,26.0393,25.6705,26.0303,82602.0
2020-11-09 12:00:00,28.96,29.19,28.74,29.17,258187.0,26.0483,26.2551,25.8504,26.2371,258187.0
2020-11-09 12:30:00,29.17,29.19,28.99,29.07,161577.0,26.2371,26.2551,26.0752,26.1472,161577.0
2020-11-09 13:00:00,29.08,29.19,29.05,29.09,262414.0,26.1562,26.2551,26.1292,26.1652,262414.0
2020-11-09 13:30:00,29.09,29.12,28.9,29.07,113724.0,26.1652,26.1922,25.9943,26.1472,113724.0
2020-11-09 14:00:00,29.08,29.12,28.95,29.01,152651.0,26.1562,26.1922,26.0393,26.0932,152651.0
2020-11-09 14:30:00,29.02,29.04,28.69,28.85,180711.0,26.1022,26.1202,25.8054,25.9493,180711.0
2020-11-09 15:00:00,28.85,29.2,28.83,29.0,197369.0,25.9493,26.2641,25.9313,26.0842,197369.0
2020-11-09 15:30:00,29.01,29.21,28.91,28.96,784307.0,26.0932,26.2731,26.0033,26.0483,784307.0
2020-11-10 09:30:00,29.33,29.39,28.88,29.39,132416.0,26.381,26.435,25.9763,26.435,132416.0
2020-11-10 10:00:00,29.35,29.66,29.35,29.63,127646.0,26.399,26.6779,26.399,26.6509,127646.0
2020-11-10 10:30:00,29.63,29.68,29.32,29.63,192508.0,26.6509,26.6959,26.3721,26.6509,192508.0
2020-11-10 11:00:00,29.63,29.67,29.28,29.36,138903.0,26.6509,26.6869,26.3361,26.408,138903.0
2020-11-10 11:30:00,29.36,29.44,29.12,29.44,96854.0,26.408,26.48,26.1922,26.48,96854.0
2020-11-10 12:00:00,29.44,29.85,29.33,29.81,264773.0,26.48,26.8488,26.381,26.8128,264773.0
2020-11-10 12:30:00,29.81,29.93,29.71,29.88,191834.0,26.8128,26.9207,26.7228,26.8758,191834.0
2020-11-10 13:00:00,29.89,29.89,29.57,29.63,115877.0,26.8847,26.8847,26.5969,26.6509,115877.0
2020-11-10 13:30:00,29.61,29.81,29.59,29.77,106986.0,26.6329,26.8128,26.6149,26.7768,106986.0
2020-11-10 14:00:00,29.76,30.01,29.69,29.94,173791.0,26.7678,26.9927,26.7049,26.9297,173791.0
2020-11-10 14:30:00,29.95,30.13,29.87,30.11,188670.0,26.9387,27.1006,26.8668,27.0826,188670.0
2020-11-10 15:00:00,30.12,30.36,30.01,30.27,322297.0,27.0916,27.3075,26.9927,27.2265,322297.0
2020-11-10 15:30:00,30.28,30.34,30.1,30.12,664577.0,27.2355,27.2895,27.0736,27.0916,664577.0
2020-11-11 09:30:00,30.4,31.5,30.35,30.97,663917.0,27.3435,28.3329,27.2985,27.8562,663917.0
2020-11-11 10:00:00,30.98,31.14,30.45,30.74,222731.0,27.8652,28.0091,27.3884,27.6493,222731.0
2020-11-11 10:30:00,30.74,31.11,30.74,30.86,194790.0,27.6493,27.9821,27.6493,27.7572,194790.0
2020-11-11 11:00:00,30.86,31.02,30.62,30.83,345519.0,27.7572,27.9011,27.5413,27.7302,345519.0
2020-11-11 11:30:00,30.82,31.0,30.61,30.7,281114.0,27.7212,27.8831,27.5324,27.6133,281114.0
2020-11-11 12:00:00,30.7,30.83,30.6,30.6,136772.0,27.6133,27.7302,27.5234,27.5234,136772.0
2020-11-11 12:30:00,30.6,30.77,30.59,30.73,148571.0,27.5234,27.6763,27.5144,27.6403,148571.0
2020-11-11 13:00:00,30.74,30.84,30.7,30.74,116897.0,27.6493,27.7392,27.6133,27.6493,116897.0
2020-11-11 13:30:00,30.74,30.79,30.63,30.79,162657.0,27.6493,27.6943,27.5503,27.6943,162657.0
2020-11-11 14:00:00,30.79,30.82,30.6,30.66,141402.0,27.6943,27.7212,27.5234,27.5773,141402.0
2020-11-11 14:30:00,30.65,30.72,30.5,30.63,137297.0,27.5683,27.6313,27.4334,27.5503,137297.0
2020-11-11 15:00:00,30.64,30.65,30.49,30.5,144844.0,27.5593,27.5683,27.4244,27.4334,144844.0
2020-11-11 15:30:00,30.49,30.57,30.45,30.55,446752.0,27.4244,27.4964,27.3884,27.4784,446752.0
2020-11-12 09:30:00,30.17,30.28,29.85,29.92,186673.0,27.1366,27.2355,26.8488,26.9117,186673.0
2020-11-12 10:00:00,29.92,30.25,29.82,30.05,142946.0,26.9117,27.2085,26.8218,27.0287,142946.0
2020-11-12 10:30:00,30.04,30.21,30.02,30.18,78442.0,27.0197,27.1726,27.0017,27.1456,78442.0
2020-11-12 11:00:00,30.14,30.42,29.98,30.32,117012.0,27.1096,27.3615,26.9657,27.2715,117012.0
2020-11-12 11:30:00,30.33,30.49,30.24,30.38,115229.0,27.2805,27.4244,27.1996,27.3255,115229.0
2020-11-12 12:00:00,30.37,30.37,30.19,30.24,119636.0,27.3165,27.3165,27.1546,27.1996,119636.0
2020-11-12 12:30:00,30.24,30.29,30.0,30.1,73162.0,27.1996,27.2445,26.9837,27.0736,73162.0
2020-11-12 13:00:00,30.1,30.13,29.8,29.9,89204.0,27.0736,27.1006,26.8038,26.8937,89204.0
2020-11-12 13:30:00,29.89,30.02,29.85,30.0,98253.0,26.8847,27.0017,26.8488,26.9837,98253.0
2020-11-12 14:00:00,29.99,30.04,29.83,29.89,218693.0,26.9747,27.0197,26.8308,26.8847,218693.0
2020-11-12 14:30:00,29.89,30.03,29.85,29.91,174020.0,26.8847,27.0107,26.8488,26.9027,174020.0
2020-11-12 15:00:00,29.91,29.97,29.73,29.92,163232.0,26.9027,26.9567,26.7408,26.9117,163232.0
2020-11-12 15:30:00,29.9,30.18,29.89,30.14,419101.0,26.8937,27.1456,26.8847,27.1096,419101.0
2020-11-13 09:30:00,30.21,30.65,30.21,30.45,108786.0,27.4365,27.8361,27.4365,27.6544,108786.0
2020-11-13 10:00:00,30.5,30.55,30.28,30.48,89192.0,27.6998,27.7453,27.5,27.6817,89192.0
2020-11-13 10:30:00,30.46,30.58,30.43,30.49,112506.0,27.6635,27.7725,27.6363,27.6908,112506.0
2020-11-13 11:00:00,30.49,30.58,30.36,30.58,116976.0,27.6908,27.7725,27.5727,27.7725,116976.0
2020-11-13 11:30:00,30.56,30.7,30.5,30.6,119226.0,27.7543,27.8815,27.6998,27.7907,119226.0
2020-11-13 12:00:00,30.59,30.61,30.36,30.45,97789.0,27.7816,27.7997,27.5727,27.6544,97789.0
2020-11-13 12:30:00,30.45,30.54,30.44,30.51,150762.0,27.6544,27.7362,27.6454,27.7089,150762.0
2020-11-13 13:00:00,30.51,30.62,30.46,30.6,199154.0,27.7089,27.8088,27.6635,27.7907,199154.0
2020-11-13 13:30:00,30.59,30.73,30.55,30.63,181324.0,27.7816,27.9087,27.7453,27.8179,181324.0
2020-11-13 14:00:00,30.64,30.76,30.63,30.71,141009.0,27.827,27.936,27.8179,27.8906,141009.0
2020-11-13 14:30:00,30.71,30.8,30.69,30.75,131555.0,27.8906,27.9723,27.8724,27.9269,131555.0
2020-11-13 15:00:00,30.75,30.83,30.72,30.79,207351.0,27.9269,27.9995,27.8996,27.9632,207351.0
2020-11-13 15:30:00,30.79,30.95,30.77,30.89,426650.0,27.9632,28.1085,27.9451,28.054,426650.0
2020-11-16 09:30:00,31.8,32.18,31.15,31.45,241503.0,28.8805,29.2256,28.2902,28.5626,241503.0
2020-11-16 10:00:00,31.47,31.91,31.47,31.8,377574.0,28.5808,28.9804,28.5808,28.8805,377574.0
2020-11-16 10:30:00,31.8,32.23,31.65,32.12,493284.0,28.8805,29.271,28.7443,29.1711,493284.0
2020-11-16 11:00:00,32.1,32.23,31.97,32.2,268284.0,29.1529,29.271,29.0349,29.2438,268284.0
2020-11-16 11:30:00,32.19,32.32,32.15,32.2,248219.0,29.2347,29.3528,29.1984,29.2438,248219.0
2020-11-16 12:00:00,32.21,32.26,32.12,32.2,232208.0,29.2529,29.2983,29.1711,29.2438,232208.0
2020-11-16 12:30:00,32.2,32.31,32.17,32.28,190430.0,29.2438,29.3437,29.2165,29.3164,190430.0
2020-11-16 13:00:00,32.28,32.28,32.13,32.21,136808.0,29.3164,29.3164,29.1802,29.2529,136808.0
2020-11-16 13:30:00,32.22,32.31,32.13,32.22,163869.0,29.2619,29.3437,29.1802,29.2619,163869.0
2020-11-16 14:00:00,32.21,32.39,32.2,32.37,139067.0,29.2529,29.4163,29.2438,29.3982,139067.0
2020-11-16 14:30:00,32.38,32.53,32.38,32.45,151794.0,29.4072,29.5435,29.4072,29.4708,151794.0
2020-11-16 15:00:00,32.46,32.54,32.4,32.52,226519.0,29.4799,29.5526,29.4254,29.5344,226519.0
2020-11-16 15:30:00,32.52,32.53,32.37,32.4,726870.0,29.5344,29.5435,29.3982,29.4254,726870.0
2020-11-17 09:30:00,32.11,32.12,31.72,31.79,114449.0,29.162,29.1711,28.8078,28.8714,114449.0
2020-11-17 10:00:00,31.81,32.07,31.76,32.04,114273.0,28.8896,29.1257,28.8442,29.0985,114273.0
2020-11-17 10:30:00,32.04,32.12,31.92,32.01,135358.0,29.0985,29.1711,28.9895,29.0712,135358.0
2020-11-17 11:00:00,32.01,32.43,31.99,32.27,143048.0,29.0712,29.4527,29.053,29.3073,143048.0
2020-11-17 11:30:00,32.28,32.34,32.14,32.17,136288.0,29.3164,29.3709,29.1893,29.2165,136288.0
2020-11-17 12:00:00,32.17,32.31,32.14,32.23,118882.0,29.2165,29.3437,29.1893,29.271,118882.0
2020-11-17 12:30:00,32.23,32.31,32.19,32.27,216572.0,29.271,29.3437,29.2347,29.3073,216572.0
2020-11-17 13:00:00,32.27,32.33,32.13,32.3,188629.0,29.3073,29.3618,29.1802,29.3346,188629.0
2020-11-17 13:30:00,32.32,32.59,32.28,32.38,142259.0,29.3528,29.598,29.3164,29.4072,142259.0
2020-11-17 14:00:00,32.39,32.48,32.38,32.42,115162.0,29.4163,29.4981,29.4072,29.4436,115162.0
2020-11-17 14:30:00,32.43,32.43,32.29,32.36,109633.0,29.4527,29.4527,29.3255,29.3891,109633.0
2020-11-17 15:00:00,32.35,32.35,32.17,32.2,108593.0,29.38,29.38,29.2165,29.2438,108593.0
2020-11-17 15:30:00,32.2,32.32,32.2,32.24,594427.0,29.2438,29.3528,29.2438,29.2801,594427.0
2020-11-18 09:30:00,32.5,33.0,32.28,33.0,407699.0,29.5162,29.9703,29.3164,29.9703,407699.0
2020-11-18 10:00:00,32.97,33.06,32.67,32.85,96448.0,29.9431,30.0248,29.6706,29.8341,96448.0
2020-11-18 10:30:00,32.83,32.84,32.63,32.67,167208.0,29.8159,29.825,29.6343,29.6706,167208.0
2020-11-18 11:00:00,32.68,33.01,32.67,33.0,226435.0,29.6797,29.9794,29.6706,29.9703,226435.0
2020-11-18 11:30:00,33.01,33.12,32.96,33.03,183946.0,29.9794,30.0793,29.934,29.9976,183946.0
2020-11-18 12:00:00,33.04,33.13,32.97,33.04,166083.0,30.0066,30.0884,29.9431,30.0066,166083.0
2020-11-18 12:30:00,33.04,33.13,32.99,33.13,244588.0,30.0066,30.0884,29.9612,30.0884,244588.0
2020-11-18 13:00:00,33.13,33.28,33.08,33.18,222344.0,30.0884,30.2246,30.043,30.1338,222344.0
2020-11-18 13:30:00,33.18,33.28,33.0,33.1,135024.0,30.1338,30.2246,29.9703,30.0611,135024.0
2020-11-18 14:00:00,33.12,33.18,32.8,32.87,113244.0,30.0793,30.1338,29.7887,29.8523,113244.0
2020-11-18 14:30:00,32.88,33.02,32.79,32.86,108635.0,29.8613,29.9885,29.7796,29.8432,108635.0
2020-11-18 15:00:00,32.86,32.9,32.65,32.65,128579.0,29.8432,29.8795,29.6525,29.6525,128579.0
2020-11-18 15:30:00,32.65,32.67,32.42,32.45,313301.0,29.6525,29.6706,29.4436,29.4708,313301.0
2020-11-19 09:30:00,32.5,32.68,31.96,32.66,164282.0,29.5162,29.6797,29.0258,29.6615,164282.0
2020-11-19 10:00:00,32.66,32.7,32.37,32.42,59533.0,29.6615,29.6979,29.3982,29.4436,59533.0
2020-11-19 10:30:00,32.4,32.59,32.32,32.33,77954.0,29.4254,29.598,29.3528,29.3618,77954.0
2020-11-19 11:00:00,32.32,32.36,32.17,32.22,104548.0,29.3528,29.3891,29.2165,29.2619,104548.0
2020-11-19 11:30:00,32.22,32.25,32.02,32.12,169925.0,29.2619,29.2892,29.0803,29.1711,169925.0
2020-11-19 12:00:00,32.12,32.18,31.98,32.05,78689.0,29.1711,29.2256,29.044,29.1075,78689.0
2020-11-19 12:30:00,32.04,32.05,31.89,32.01,167694.0,29.0985,29.1075,28.9622,29.0712,167694.0
2020-11-19 13:00:00,32.0,32.06,31.92,31.99,176080.0,29.0621,29.1166,28.9895,29.053,176080.0
2020-11-19 13:30:00,31.98,32.1,31.91,32.06,89568.0,29.044,29.1529,28.9804,29.1166,89568.0
2020-11-19 14:00:00,32.04,32.12,32.01,32.07,61621.0,29.0985,29.1711,29.0712,29.1257,61621.0
2020-11-19 14:30:00,32.07,32.37,32.06,32.19,132709.0,29.1257,29.3982,29.1166,29.2347,132709.0
2020-11-19 15:00:00,32.2,32.2,32.0,32.02,186609.0,29.2438,29.2438,29.0621,29.0803,186609.0
2020-11-19 15:30:00,32.02,32.24,32.01,32.15,656534.0,29.0803,29.2801,29.0712,29.1984,656534.0
2020-11-20 09:30:00,32.32,32.7,32.22,32.61,175637.0,29.3528,29.6979,29.2619,29.6161,175637.0
2020-11-20 10:00:00,32.59,32.8,32.58,32.69,72099.0,29.598,29.7887,29.5889,29.6888,72099.0
2020-11-20 10:30:00,32.71,32.87,32.57,32.77,81969.0,29.7069,29.8523,29.5798,29.7614,81969.0
2020-11-20 11:00:00,32.77,32.85,32.64,32.77,71145.0,29.7614,29.8341,29.6434,29.7614,71145.0
2020-11-20 11:30:00,32.77,32.86,32.7,32.83,66272.0,29.7614,29.8432,29.6979,29.8159,66272.0
2020-11-20 12:00:00,32.82,32.95,32.79,32.83,62870.0,29.8068,29.9249,29.7796,29.8159,62870.0
2020-11-20 12:30:00,32.85,32.94,32.77,32.9,100883.0,29.8341,29.9158,29.7614,29.8795,100883.0
2020-11-20 13:00:00,32.9,33.05,32.85,33.03,60539.0,29.8795,30.0157,29.8341,29.9976,60539.0
2020-11-20 13:30:00,33.03,33.08,32.84,33.07,82555.0,29.9976,30.043,29.825,30.0339,82555.0
2020-11-20 14:00:00,33.06,33.34,33.02,33.34,149305.0,30.0248,30.2791,29.9885,30.2791,149305.0
2020-11-20 14:30:00,33.33,33.47,33.31,33.44,179391.0,30.27,30.3972,30.2519,30.3699,179391.0
2020-11-20 15:00:00,33.44,33.52,33.4,33.48,247594.0,30.3699,30.4426,30.3336,30.4063,247594.0
2020-11-20 15:30:00,33.48,33.67,33.38,33.51,689133.0,30.4063,30.5788,30.3154,30.4335,689133.0
2020-11-23 09:30:00,34.03,35.72,34.03,35.07,552575.0,30.9058,32.4406,30.9058,31.8503,552575.0
2020-11-23 10:00:00,35.07,35.35,34.88,35.17,220939.0,31.8503,32.1046,31.6777,31.9411,220939.0
2020-11-23 10:30:00,35.18,35.53,35.13,35.49,170325.0,31.9502,32.268,31.9048,32.2317,170325.0
2020-11-23 11:00:00,35.49,35.55,35.18,35.2,187168.0,32.2317,32.2862,31.9502,31.9683,187168.0
2020-11-23 11:30:00,35.2,35.41,35.1,35.39,155090.0,31.9683,32.1591,31.8775,32.1409,155090.0
2020-11-23 12:00:00,35.39,35.44,35.31,35.33,137620.0,32.1409,32.1863,32.0682,32.0864,137620.0
2020-11-23 12:30:00,35.34,35.45,35.32,35.4,134226.0,32.0955,32.1954,32.0773,32.15,134226.0
2020-11-23 13:00:00,35.39,35.49,35.33,35.49,162100.0,32.1409,32.2317,32.0864,32.2317,162100.0
2020-11-23 13:30:00,35.49,35.62,35.48,35.59,178146.0,32.2317,32.3498,32.2226,32.3225,178146.0
2020-11-23 14:00:00,35.58,35.69,35.54,35.68,177514.0,32.3135,32.4134,32.2771,32.4043,177514.0
2020-11-23 14:30:00,35.68,36.02,35.68,36.02,276459.0,32.4043,32.7131,32.4043,32.7131,276459.0
2020-11-23 15:00:00,36.02,36.09,35.8,35.8,329954.0,32.7131,32.7766,32.5133,32.5133,329954.0
2020-11-23 15:30:00,35.8,35.99,35.75,35.82,720451.0,32.5133,32.6858,32.4678,32.5314,720451.0
2020-11-24 09:30:00,36.23,37.04,36.23,36.93,339393.0,32.9038,33.6394,32.9038,33.5395,339393.0
2020-11-24 10:00:00,36.91,37.31,36.89,37.25,371513.0,33.5214,33.8846,33.5032,33.8301,371513.0
2020-11-24 10:30:00,37.24,37.55,37.14,37.48,241414.0,33.8211,34.1026,33.7302,34.039,241414.0
2020-11-24 11:00:00,37.48,37.72,37.41,37.64,224703.0,34.039,34.257,33.9754,34.1843,224703.0
2020-11-24 11:30:00,37.64,38.04,37.49,38.0,288719.0,34.1843,34.5476,34.0481,34.5113,288719.0
2020-11-24 12:00:00,38.01,38.21,37.89,38.19,437210.0,34.5204,34.702,34.4114,34.6838,437210.0
2020-11-24 12:30:00,38.19,38.33,38.15,38.24,239593.0,34.6838,34.811,34.6475,34.7292,239593.0
2020-11-24 13:00:00,38.25,38.52,38.24,38.47,243989.0,34.7383,34.9835,34.7292,34.9381,243989.0
2020-11-24 13:30:00,38.47,38.62,38.35,38.4,254671.0,34.9381,35.0744,34.8291,34.8746,254671.0
2020-11-24 14:00:00,38.39,38.44,38.24,38.33,279551.0,34.8655,34.9109,34.7292,34.811,279551.0
2020-11-24 14:30:00,38.33,38.49,38.32,38.44,203056.0,34.811,34.9563,34.8019,34.9109,203056.0
2020-11-24 15:00:00,38.44,38.69,38.43,38.65,232213.0,34.9109,35.1379,34.9018,35.1016,232213.0
2020-11-24 15:30:00,38.65,38.77,38.47,38.65,1056341.0,35.1016,35.2106,34.9381,35.1016,1056341.0
2020-11-25 09:30:00,38.24,38.26,37.32,37.66,279350.0,34.7292,34.7474,33.8937,34.2025,279350.0
2020-11-25 10:00:00,37.66,38.04,37.51,38.04,167759.0,34.2025,34.5476,34.0663,34.5476,167759.0
2020-11-25 10:30:00,38.04,38.08,37.74,37.8,223381.0,34.5476,34.5839,34.2752,34.3296,223381.0
2020-11-25 11:00:00,37.8,38.35,37.78,38.33,134117.0,34.3296,34.8291,34.3115,34.811,134117.0
2020-11-25 11:30:00,38.34,38.46,38.26,38.33,216953.0,34.8201,34.929,34.7474,34.811,216953.0
2020-11-25 12:00:00,38.31,38.56,38.22,38.31,209848.0,34.7928,35.0199,34.7111,34.7928,209848.0
2020-11-25 12:30:00,38.32,38.62,38.3,38.59,160939.0,34.8019,35.0744,34.7837,35.0471,160939.0
2020-11-25 13:00:00,38.59,38.71,38.43,38.48,195129.0,35.0471,35.1561,34.9018,34.9472,195129.0
2020-11-25 13:30:00,38.48,38.5,38.22,38.33,132301.0,34.9472,34.9654,34.7111,34.811,132301.0
2020-11-25 14:00:00,38.33,38.39,37.99,38.2,206924.0,34.811,34.8655,34.5022,34.6929,206924.0
2020-11-25 14:30:00,38.19,38.25,37.9,37.91,94357.0,34.6838,34.7383,34.4205,34.4295,94357.0
2020-11-25 15:00:00,37.91,38.08,37.87,38.08,163116.0,34.4295,34.5839,34.3932,34.5839,163116.0
2020-11-25 15:30:00,38.08,38.19,37.92,38.17,422660.0,34.5839,34.6838,34.4386,34.6657,422660.0
2020-11-27 09:30:00,38.77,39.41,38.5,39.3,227895.0,35.2106,35.7918,34.9654,35.6919,227895.0
2020-11-27 10:00:00,39.31,39.4,38.62,38.88,252864.0,35.701,35.7827,35.0744,35.3105,252864.0
2020-11-27 10:30:00,38.89,39.07,38.7,38.96,118070.0,35.3196,35.483,35.147,35.3831,118070.0
2020-11-27 11:00:00,38.95,39.04,38.42,38.61,247505.0,35.3741,35.4558,34.8927,35.0653,247505.0
2020-11-27 11:30:00,38.61,38.67,38.28,38.51,236252.0,35.0653,35.1198,34.7656,34.9745,236252.0
2020-11-27 12:00:00,38.52,38.83,38.47,38.68,213667.0,34.9835,35.2651,34.9381,35.1289,213667.0
2020-11-27 12:30:00,38.66,38.92,38.6,38.81,270830.0,35.1107,35.3468,35.0562,35.2469,270830.0
2020-11-30 09:30:00,38.39,38.44,37.74,38.07,218885.0,34.8655,34.9109,34.2752,34.5749,218885.0
2020-11-30 10:00:00,38.1,38.1,37.34,37.34,100134.0,34.6021,34.6021,33.9119,33.9119,100134.0
2020-11-30 10:30:00,37.36,37.55,37.07,37.48,167263.0,33.93,34.1026,33.6667,34.039,167263.0
2020-11-30 11:00:00,37.48,37.84,37.45,37.53,97049.0,34.039,34.366,34.0118,34.0844,97049.0
2020-11-30 11:30:00,37.52,37.58,37.24,37.46,124600.0,34.0753,34.1298,33.8211,34.0209,124600.0
2020-11-30 12:00:00,37.47,37.47,37.32,37.43,73897.0,34.0299,34.0299,33.8937,33.9936,73897.0
2020-11-30 12:30:00,37.42,37.69,37.41,37.68,53418.0,33.9845,34.2297,33.9754,34.2207,53418.0
2020-11-30 13:00:00,37.68,37.7,37.42,37.45,88543.0,34.2207,34.2388,33.9845,34.0118,88543.0
2020-11-30 13:30:00,37.45,37.74,37.42,37.73,75026.0,34.0118,34.2752,33.9845,34.2661,75026.0
2020-11-30 14:00:00,37.73,37.81,37.69,37.73,71948.0,34.2661,34.3387,34.2297,34.2661,71948.0
2020-11-30 14:30:00,37.72,37.83,37.6,37.83,86784.0,34.257,34.3569,34.148,34.3569,86784.0
2020-11-30 15:00:00,37.83,37.89,37.63,37.64,88518.0,34.3569,34.4114,34.1752,34.1843,88518.0
2020-11-30 15:30:00,37.63,37.66,37.25,37.31,615138.0,34.1752,34.2025,33.8301,33.8846,615138.0
2020-12-01 09:30:00,37.9,38.15,37.74,37.85,203669.0,34.4205,34.6475,34.2752,34.3751,203669.0
2020-12-01 10:00:00,37.85,37.93,37.55,37.61,198298.0,34.3751,34.4477,34.1026,34.1571,198298.0
2020-12-01 10:30:00,37.6,37.78,37.39,37.77,152646.0,34.148,34.3115,33.9573,34.3024,152646.0
2020-12-01 11:00:00,37.76,38.0,37.67,37.73,125855.0,34.2933,34.5113,34.2116,34.2661,125855.0
2020-12-01 11:30:00,37.73,37.82,37.38,37.47,96418.0,34.2661,34.3478,33.9482,34.0299,96418.0
2020-12-01 12:00:00,37.46,37.76,37.44,37.76,71174.0,34.0209,34.2933,34.0027,34.2933,71174.0
2020-12-01 12:30:00,37.73,37.77,37.56,37.72,72567.0,34.2661,34.3024,34.1117,34.257,72567.0
2020-12-01 13:00:00,37.73,37.79,37.57,37.62,67388.0,34.2661,34.3206,34.1208,34.1662,67388.0
2020-12-01 13:30:00,37.64,37.78,37.58,37.66,78541.0,34.1843,34.3115,34.1298,34.2025,78541.0
2020-12-01 14:00:00,37.66,37.85,37.62,37.68,96404.0,34.2025,34.3751,34.1662,34.2207,96404.0
2020-12-01 14:30:00,37.68,37.7,37.54,37.58,112127.0,34.2207,34.2388,34.0935,34.1298,112127.0
2020-12-01 15:00:00,37.57,37.59,37.43,37.48,94206.0,34.1208,34.1389,33.9936,34.039,94206.0
2020-12-01 15:30:00,37.48,37.62,37.42,37.5,370864.0,34.039,34.1662,33.9845,34.0572,370864.0
2020-12-02 09:30:00,37.33,38.15,37.25,37.7,226734.0,33.9028,34.6475,33.8301,34.2388,226734.0
2020-12-02 10:00:00,37.71,37.82,37.55,37.75,121225.0,34.2479,34.3478,34.1026,34.2842,121225.0
2020-12-02 10:30:00,37.77,38.04,37.66,38.04,228236.0,34.3024,34.5476,34.2025,34.5476,228236.0
2020-12-02 11:00:00,38.05,38.13,37.98,38.11,75909.0,34.5567,34.6293,34.4931,34.6112,75909.0
2020-12-02 11:30:00,38.11,38.23,38.05,38.09,166541.0,34.6112,34.7202,34.5567,34.593,166541.0
2020-12-02 12:00:00,38.09,38.25,38.06,38.22,127794.0,34.593,34.7383,34.5658,34.7111,127794.0
2020-12-02 12:30:00,38.2,38.23,37.82,37.82,95022.0,34.6929,34.7202,34.3478,34.3478,95022.0
2020-12-02 13:00:00,37.83,37.96,37.71,37.76,126948.0,34.3569,34.475,34.2479,34.2933,126948.0
2020-12-02 13:30:00,37.77,37.84,37.65,37.75,90786.0,34.3024,34.366,34.1934,34.2842,90786.0
2020-12-02 14:00:00,37.76,37.85,37.55,37.85,84682.0,34.2933,34.3751,34.1026,34.3751,84682.0
2020-12-02 14:30:00,37.86,37.99,37.85,37.89,110275.0,34.3841,34.5022,34.3751,34.4114,110275.0
2020-12-02 15:00:00,37.9,37.99,37.74,37.83,142022.0,34.4205,34.5022,34.2752,34.3569,142022.0
2020-12-02 15:30:00,37.82,37.94,37.76,37.85,434403.0,34.3478,34.4568,34.2933,34.3751,434403.0
2020-12-03 09:30:00,38.08,38.15,37.82,38.06,111888.0,34.5839,34.6475,34.3478,34.5658,111888.0
2020-12-03 10:00:00,38.04,38.26,37.94,38.18,154170.0,34.5476,34.7474,34.4568,34.6748,154170.0
2020-12-03 10:30:00,38.18,38.5,38.09,38.46,208497.0,34.6748,34.9654,34.593,34.929,208497.0
2020-12-03 11:00:00,38.47,38.51,38.26,38.49,83835.0,34.9381,34.9745,34.7474,34.9563,83835.0
2020-12-03 11:30:00,38.49,38.51,38.33,38.4,77599.0,34.9563,34.9745,34.811,34.8746,77599.0
2020-12-03 12:00:00,38.41,38.51,38.31,38.51,45637.0,34.8836,34.9745,34.7928,34.9745,45637.0
2020-12-03 12:30:00,38.51,38.66,38.49,38.58,120092.0,34.9745,35.1107,34.9563,35.038,120092.0
2020-12-03 13:00:00,38.58,38.58,38.39,38.4,45892.0,35.038,35.038,34.8655,34.8746,45892.0
2020-12-03 13:30:00,38.41,38.44,38.17,38.22,72722.0,34.8836,34.9109,34.6657,34.7111,72722.0
2020-12-03 14:00:00,38.22,38.3,38.13,38.13,85910.0,34.7111,34.7837,34.6293,34.6293,85910.0
2020-12-03 14:30:00,38.14,38.27,38.07,38.26,62525.0,34.6384,34.7565,34.5749,34.7474,62525.0
2020-12-03 15:00:00,38.24,38.31,38.1,38.27,221381.0,34.7292,34.7928,34.6021,34.7565,221381.0
2020-12-03 15:30:00,38.26,38.28,37.93,38.13,408156.0,34.7474,34.7656,34.4477,34.6293,408156.0
2020-12-04 09:30:00,38.39,39.08,38.2,38.9,122122.0,34.8655,35.4921,34.6929,35.3287,122122.0
2020-12-04 10:00:00,38.88,39.51,38.85,39.27,325188.0,35.3105,35.8826,35.2832,35.6647,325188.0
2020-12-04 10:30:00,39.32,39.51,39.24,39.37,96961.0,35.7101,35.8826,35.6374,35.7555,96961.0
2020-12-04 11:00:00,39.37,39.58,39.37,39.51,58514.0,35.7555,35.9462,35.7555,35.8826,58514.0
2020-12-04 11:30:00,39.48,39.67,39.45,39.6,155442.0,35.8554,36.028,35.8282,35.9644,155442.0
2020-12-04 12:00:00,39.59,39.66,39.44,39.52,100853.0,35.9553,36.0189,35.8191,35.8917,100853.0
2020-12-04 12:30:00,39.54,39.6,39.39,39.59,70940.0,35.9099,35.9644,35.7737,35.9553,70940.0
2020-12-04 13:00:00,39.59,39.67,39.4,39.67,98738.0,35.9553,36.028,35.7827,36.028,98738.0
2020-12-04 13:30:00,39.66,39.84,39.65,39.81,88601.0,36.0189,36.1824,36.0098,36.1551,88601.0
2020-12-04 14:00:00,39.8,39.9,39.78,39.88,75857.0,36.146,36.2368,36.1279,36.2187,75857.0
2020-12-04 14:30:00,39.88,39.9,39.71,39.77,130554.0,36.2187,36.2368,36.0643,36.1188,130554.0
2020-12-04 15:00:00,39.75,39.76,39.54,39.61,92385.0,36.1006,36.1097,35.9099,35.9735,92385.0
2020-12-04 15:30:00,39.63,39.78,39.57,39.57,518350.0,35.9916,36.1279,35.9371,35.9371,518350.0
2020-12-07 09:30:00,39.26,39.37,38.25,38.52,207127.0,35.6556,35.7555,34.7383,34.9835,207127.0
2020-12-07 10:00:00,38.49,38.78,38.37,38.62,61700.0,34.9563,35.2197,34.8473,35.0744,61700.0
2020-12-07 10:30:00,38.61,38.8,38.6,38.71,105380.0,35.0653,35.2378,35.0562,35.1561,105380.0
2020-12-07 11:00:00,38.68,38.71,38.3,38.48,153458.0,35.1289,35.1561,34.7837,34.9472,153458.0
2020-12-07 11:30:00,38.47,38.69,38.43,38.67,51879.0,34.9381,35.1379,34.9018,35.1198,51879.0
2020-12-07 12:00:00,38.69,38.69,38.43,38.44,53218.0,35.1379,35.1379,34.9018,34.9109,53218.0
2020-12-07 12:30:00,38.43,38.43,38.35,38.39,55385.0,34.9018,34.9018,34.8291,34.8655,55385.0
2020-12-07 13:00:00,38.4,38.46,38.19,38.43,91834.0,34.8746,34.929,34.6838,34.9018,91834.0
2020-12-07 13:30:00,38.44,38.54,38.12,38.12,74320.0,34.9109,35.0017,34.6203,34.6203,74320.0
2020-12-07 14:00:00,38.14,38.22,38.07,38.15,81871.0,34.6384,34.7111,34.5749,34.6475,81871.0
2020-12-07 14:30:00,38.14,38.15,38.03,38.06,51397.0,34.6384,34.6475,34.5385,34.5658,51397.0
2020-12-07 15:00:00,38.06,38.13,38.0,38.11,77325.0,34.5658,34.6293,34.5113,34.6112,77325.0
2020-12-07 15:30:00,38.1,38.29,38.02,38.28,287018.0,34.6021,34.7747,34.5294,34.7656,287018.0
2020-12-08 09:30:00,37.95,38.71,37.9,38.52,78484.0,34.4659,35.1561,34.4205,34.9835,78484.0
2020-12-08 10:00:00,38.52,38.62,38.18,38.48,63035.0,34.9835,35.0744,34.6748,34.9472,63035.0
2020-12-08 10:30:00,38.48,38.52,38.34,38.52,48456.0,34.9472,34.9835,34.8201,34.9835,48456.0
2020-12-08 11:00:00,38.51,38.58,38.4,38.45,63373.0,34.9745,35.038,34.8746,34.92,63373.0
2020-12-08 11:30:00,38.46,38.52,38.34,38.41,89427.0,34.929,34.9835,34.8201,34.8836,89427.0
2020-12-08 12:00:00,38.41,38.52,38.33,38.47,60227.0,34.8836,34.9835,34.811,34.9381,60227.0
2020-12-08 12:30:00,38.47,38.56,38.42,38.42,127665.0,34.9381,35.0199,34.8927,34.8927,127665.0
2020-12-08 13:00:00,38.42,38.43,38.18,38.19,56531.0,34.8927,34.9018,34.6748,34.6838,56531.0
2020-12-08 13:30:00,38.19,38.43,38.18,38.36,41590.0,34.6838,34.9018,34.6748,34.8382,41590.0
2020-12-08 14:00:00,38.35,38.54,38.33,38.49,31324.0,34.8291,35.0017,34.811,34.9563,31324.0
2020-12-08 14:30:00,38.49,38.51,38.42,38.46,52647.0,34.9563,34.9745,34.8927,34.929,52647.0
2020-12-08 15:00:00,38.45,38.6,38.44,38.53,75377.0,34.92,35.0562,34.9109,34.9926,75377.0
2020-12-08 15:30:00,38.53,38.7,38.47,38.52,281513.0,34.9926,35.147,34.9381,34.9835,281513.0
2020-12-09 09:30:00,38.91,39.14,38.69,39.02,51945.0,35.3377,35.5466,35.1379,35.4376,51945.0
2020-12-09 10:00:00,39.07,39.42,38.97,39.28,219355.0,35.483,35.8009,35.3922,35.6738,219355.0
2020-12-09 10:30:00,39.25,39.29,38.86,38.89,64982.0,35.6465,35.6828,35.2923,35.3196,64982.0
2020-12-09 11:00:00,38.89,38.94,38.74,38.8,63974.0,35.3196,35.365,35.1833,35.2378,63974.0
2020-12-09 11:30:00,38.79,38.89,38.65,38.88,66867.0,35.2288,35.3196,35.1016,35.3105,66867.0
2020-12-09 12:00:00,38.87,39.18,38.87,39.09,50020.0,35.3014,35.5829,35.3014,35.5012,50020.0
2020-12-09 12:30:00,39.09,39.1,38.96,39.05,40735.0,35.5012,35.5103,35.3831,35.4649,40735.0
2020-12-09 13:00:00,39.05,39.07,38.9,38.91,50021.0,35.4649,35.483,35.3287,35.3377,50021.0
2020-12-09 13:30:00,38.88,38.88,38.55,38.57,73324.0,35.3105,35.3105,35.0108,35.0289,73324.0
2020-12-09 14:00:00,38.59,39.04,38.57,39.04,57870.0,35.0471,35.4558,35.0289,35.4558,57870.0
2020-12-09 14:30:00,39.02,39.06,38.9,38.98,88956.0,35.4376,35.474,35.3287,35.4013,88956.0
2020-12-09 15:00:00,38.98,39.01,38.83,38.88,82221.0,35.4013,35.4286,35.2651,35.3105,82221.0
2020-12-09 15:30:00,38.87,39.17,38.87,39.05,294773.0,35.3014,35.5739,35.3014,35.4649,294773.0
2020-12-10 09:30:00,38.59,39.17,38.55,38.68,76262.0,35.0471,35.5739,35.0108,35.1289,76262.0
2020-12-10 10:00:00,38.69,39.08,38.68,39.06,59432.0,35.1379,35.4921,35.1289,35.474,59432.0
2020-12-10 10:30:00,39.07,39.28,39.01,39.27,150619.0,35.483,35.6738,35.4286,35.6647,150619.0
2020-12-10 11:00:00,39.25,39.25,38.79,38.97,155197.0,35.6465,35.6465,35.2288,35.3922,155197.0
2020-12-10 11:30:00,38.95,38.98,38.85,38.92,159846.0,35.3741,35.4013,35.2832,35.3468,159846.0
2020-12-10 12:00:00,38.92,39.07,38.92,39.04,92940.0,35.3468,35.483,35.3468,35.4558,92940.0
2020-12-10 12:30:00,39.05,39.19,39.03,39.11,63150.0,35.4649,35.592,35.4467,35.5194,63150.0
2020-12-10 13:00:00,39.12,39.34,39.05,39.27,49166.0,35.5285,35.7283,35.4649,35.6647,49166.0
2020-12-10 13:30:00,39.27,39.32,39.16,39.16,40238.0,35.6647,35.7101,35.5648,35.5648,40238.0
2020-12-10 14:00:00,39.16,39.23,39.01,39.11,46902.0,35.5648,35.6284,35.4286,35.5194,46902.0
2020-12-10 14:30:00,39.11,39.23,39.07,39.15,49791.0,35.5194,35.6284,35.483,35.5557,49791.0
2020-12-10 15:00:00,39.16,39.23,39.1,39.18,113115.0,35.5648,35.6284,35.5103,35.5829,113115.0
2020-12-10 15:30:00,39.18,39.2,39.02,39.11,275304.0,35.5829,35.6011,35.4376,35.5194,275304.0
2020-12-11 09:30:00,38.66,39.21,38.62,39.08,78296.0,35.1107,35.6102,35.0744,35.4921,78296.0
2020-12-11 10:00:00,39.04,39.21,38.93,39.01,51028.0,35.4558,35.6102,35.3559,35.4286,51028.0
2020-12-11 10:30:00,39.0,39.2,38.94,39.19,87139.0,35.4195,35.6011,35.365,35.592,87139.0
2020-12-11 11:00:00,39.19,39.42,39.17,39.36,57689.0,35.592,35.8009,35.5739,35.7464,57689.0
2020-12-11 11:30:00,39.37,39.38,39.21,39.23,65966.0,35.7555,35.7646,35.6102,35.6284,65966.0
2020-12-11 12:00:00,39.25,39.26,38.85,39.11,92361.0,35.6465,35.6556,35.2832,35.5194,92361.0
2020-12-11 12:30:00,39.1,39.12,38.93,39.12,56029.0,35.5103,35.5285,35.3559,35.5285,56029.0
2020-12-11 13:00:00,39.1,39.2,38.96,39.07,139226.0,35.5103,35.6011,35.3831,35.483,139226.0
2020-12-11 13:30:00,39.09,39.25,39.04,39.18,66072.0,35.5012,35.6465,35.4558,35.5829,66072.0
2020-12-11 14:00:00,39.18,39.23,39.08,39.2,86254.0,35.5829,35.6284,35.4921,35.6011,86254.0
2020-12-11 14:30:00,39.21,39.37,39.15,39.32,106116.0,35.6102,35.7555,35.5557,35.7101,106116.0
2020-12-11 15:00:00,39.32,39.46,39.27,39.35,82155.0,35.7101,35.8372,35.6647,35.7373,82155.0
2020-12-11 15:30:00,39.35,39.45,39.3,39.37,250224.0,35.7373,35.8282,35.6919,35.7555,250224.0
2020-12-14 09:30:00,39.66,40.06,39.52,39.64,312136.0,36.0189,36.3822,35.8917,36.0007,312136.0
2020-12-14 10:00:00,39.62,39.7,39.21,39.25,86196.0,35.9826,36.0552,35.6102,35.6465,86196.0
2020-12-14 10:30:00,39.24,39.33,38.91,39.01,126375.0,35.6374,35.7192,35.3377,35.4286,126375.0
2020-12-14 11:00:00,39.0,39.1,38.91,38.92,137853.0,35.4195,35.5103,35.3377,35.3468,137853.0
2020-12-14 11:30:00,38.91,38.98,38.78,38.9,91154.0,35.3377,35.4013,35.2197,35.3287,91154.0
2020-12-14 12:00:00,38.91,39.09,38.89,39.05,46475.0,35.3377,35.5012,35.3196,35.4649,46475.0
2020-12-14 12:30:00,39.06,39.07,38.89,38.96,33976.0,35.474,35.483,35.3196,35.3831,33976.0
2020-12-14 13:00:00,38.96,39.03,38.89,38.95,40346.0,35.3831,35.4467,35.3196,35.3741,40346.0
2020-12-14 13:30:00,38.96,39.05,38.8,38.87,106358.0,35.3831,35.4649,35.2378,35.3014,106358.0
2020-12-14 14:00:00,38.87,38.95,38.84,38.95,75910.0,35.3014,35.3741,35.2742,35.3741,75910.0
2020-12-14 14:30:00,38.94,39.04,38.89,39.0,76820.0,35.365,35.4558,35.3196,35.4195,76820.0
2020-12-14 15:00:00,39.01,39.01,38.85,38.97,88565.0,35.4286,35.4286,35.2832,35.3922,88565.0
2020-12-14 15:30:00,38.97,38.97,38.82,38.82,438514.0,35.3922,35.3922,35.256,35.256,438514.0
2020-12-15 09:30:00,39.4,39.41,38.68,38.7,111829.0,35.7827,35.7918,35.1289,35.147,111829.0
2020-12-15 10:00:00,38.68,38.72,38.24,38.35,208150.0,35.1289,35.1652,34.7292,34.8291,208150.0
2020-12-15 10:30:00,38.35,38.42,38.07,38.24,96505.0,34.8291,34.8927,34.5749,34.7292,96505.0
2020-12-15 11:00:00,38.25,38.42,38.21,38.25,148489.0,34.7383,34.8927,34.702,34.7383,148489.0
2020-12-15 11:30:00,38.24,38.31,38.16,38.21,62872.0,34.7292,34.7928,34.6566,34.702,62872.0
2020-12-15 12:00:00,38.2,38.27,38.05,38.13,62338.0,34.6929,34.7565,34.5567,34.6293,62338.0
2020-12-15 12:30:00,38.12,38.26,38.02,38.24,113270.0,34.6203,34.7474,34.5294,34.7292,113270.0
2020-12-15 13:00:00,38.23,38.38,38.18,38.38,74835.0,34.7202,34.8564,34.6748,34.8564,74835.0
2020-12-15 13:30:00,38.38,38.62,38.37,38.54,175825.0,34.8564,35.0744,34.8473,35.0017,175825.0
2020-12-15 14:00:00,38.54,38.54,38.43,38.48,162300.0,35.0017,35.0017,34.9018,34.9472,162300.0
2020-12-15 14:30:00,38.49,38.56,38.43,38.45,131868.0,34.9563,35.0199,34.9018,34.92,131868.0
2020-12-15 15:00:00,38.45,38.52,38.36,38.39,115816.0,34.92,34.9835,34.8382,34.8655,115816.0
2020-12-15 15:30:00,38.39,38.41,38.28,38.33,371707.0,34.8655,34.8836,34.7656,34.811,371707.0
2020-12-16 09:30:00,38.55,38.55,37.65,37.8,175645.0,35.0108,35.0108,34.1934,34.3296,175645.0
2020-12-16 10:00:00,37.78,37.85,37.52,37.68,78438.0,34.3115,34.3751,34.0753,34.2207,78438.0
2020-12-16 10:30:00,37.67,37.71,37.07,37.18,186108.0,34.2116,34.2479,33.6667,33.7666,186108.0
2020-12-16 11:00:00,37.2,37.76,37.17,37.75,122739.0,33.7847,34.2933,33.7575,34.2842,122739.0
2020-12-16 11:30:00,37.75,37.81,37.67,37.77,51275.0,34.2842,34.3387,34.2116,34.3024,51275.0
2020-12-16 12:00:00,37.78,37.88,37.68,37.83,69788.0,34.3115,34.4023,34.2207,34.3569,69788.0
2020-12-16 12:30:00,37.83,37.96,37.77,37.79,34324.0,34.3569,34.475,34.3024,34.3206,34324.0
2020-12-16 13:00:00,37.78,37.81,37.67,37.72,45038.0,34.3115,34.3387,34.2116,34.257,45038.0
2020-12-16 13:30:00,37.71,37.71,37.56,37.63,54277.0,34.2479,34.2479,34.1117,34.1752,54277.0
2020-12-16 14:00:00,37.66,37.69,37.47,37.57,46140.0,34.2025,34.2297,34.0299,34.1208,46140.0
2020-12-16 14:30:00,37.56,37.8,37.52,37.76,60631.0,34.1117,34.3296,34.0753,34.2933,60631.0
2020-12-16 15:00:00,37.76,37.81,37.66,37.77,68993.0,34.2933,34.3387,34.2025,34.3024,68993.0
2020-12-16 15:30:00,37.76,37.94,37.64,37.79,475573.0,34.2933,34.4568,34.1843,34.3206,475573.0
2020-12-17 09:30:00,38.12,38.17,37.64,37.66,69437.0,34.6203,34.6657,34.1843,34.2025,69437.0
2020-12-17 10:00:00,37.7,37.81,37.6,37.68,70803.0,34.2388,34.3387,34.148,34.2207,70803.0
2020-12-17 10:30:00,37.68,37.83,37.56,37.82,151504.0,34.2207,34.3569,34.1117,34.3478,151504.0
2020-12-17 11:00:00,37.81,37.91,37.73,37.83,49619.0,34.3387,34.4295,34.2661,34.3569,49619.0
2020-12-17 11:30:00,37.84,37.97,37.76,37.88,38763.0,34.366,34.484,34.2933,34.4023,38763.0
2020-12-17 12:00:00,37.88,37.88,37.78,37.82,27913.0,34.4023,34.4023,34.3115,34.3478,27913.0
2020-12-17 12:30:00,37.8,37.91,37.76,37.84,46622.0,34.3296,34.4295,34.2933,34.366,46622.0
2020-12-17 13:00:00,37.84,37.91,37.8,37.86,51270.0,34.366,34.4295,34.3296,34.3841,51270.0
2020-12-17 13:30:00,37.86,37.86,37.68,37.74,76412.0,34.3841,34.3841,34.2207,34.2752,76412.0
2020-12-17 14:00:00,37.74,37.74,37.5,37.53,77666.0,34.2752,34.2752,34.0572,34.0844,77666.0
2020-12-17 14:30:00,37.52,37.57,37.44,37.45,84786.0,34.0753,34.1208,34.0027,34.0118,84786.0
2020-12-17 15:00:00,37.45,37.63,37.45,37.57,101836.0,34.0118,34.1752,34.0118,34.1208,101836.0
2020-12-17 15:30:00,37.57,37.67,37.48,37.55,296330.0,34.1208,34.2116,34.039,34.1026,296330.0
2020-12-18 09:30:00,37.49,37.72,36.97,37.26,264543.0,34.0481,34.257,33.5758,33.8392,264543.0
2020-12-18 10:00:00,37.23,37.47,37.11,37.35,103682.0,33.812,34.0299,33.703,33.921,103682.0
2020-12-18 10:30:00,37.34,37.44,37.14,37.3,107541.0,33.9119,34.0027,33.7302,33.8755,107541.0
2020-12-18 11:00:00,37.3,37.45,37.22,37.39,175770.0,33.8755,34.0118,33.8029,33.9573,175770.0
2020-12-18 11:30:00,37.37,37.47,37.34,37.34,65410.0,33.9391,34.0299,33.9119,33.9119,65410.0
2020-12-18 12:00:00,37.36,37.42,37.33,37.4,48908.0,33.93,33.9845,33.9028,33.9664,48908.0
2020-12-18 12:30:00,37.4,37.66,37.39,37.65,67090.0,33.9664,34.2025,33.9573,34.1934,67090.0
2020-12-18 13:00:00,37.65,37.65,37.52,37.54,37771.0,34.1934,34.1934,34.0753,34.0935,37771.0
2020-12-18 13:30:00,37.55,37.6,37.47,37.58,53693.0,34.1026,34.148,34.0299,34.1298,53693.0
2020-12-18 14:00:00,37.58,37.63,37.48,37.62,40833.0,34.1298,34.1752,34.039,34.1662,40833.0
2020-12-18 14:30:00,37.61,37.67,37.57,37.59,90126.0,34.1571,34.2116,34.1208,34.1389,90126.0
2020-12-18 15:00:00,37.59,37.67,37.2,37.25,175348.0,34.1389,34.2116,33.7847,33.8301,175348.0
2020-12-18 15:30:00,37.24,37.7,37.23,37.63,640030.0,33.8211,34.2388,33.812,34.1752,640030.0
2020-12-21 09:30:00,36.89,37.32,36.66,37.2,157992.0,33.5032,33.8937,33.2943,33.7847,157992.0
2020-12-21 10:00:00,37.19,37.36,36.87,37.08,133249.0,33.7756,33.93,33.485,33.6757,133249.0
2020-12-21 10:30:00,37.06,37.45,36.81,37.38,109773.0,33.6576,34.0118,33.4305,33.9482,109773.0
2020-12-21 11:00:00,37.4,37.52,37.22,37.23,97823.0,33.9664,34.0753,33.8029,33.812,97823.0
2020-12-21 11:30:00,37.26,37.29,37.07,37.17,25410.0,33.8392,33.8665,33.6667,33.7575,25410.0
2020-12-21 12:00:00,37.19,37.2,37.08,37.18,25447.0,33.7756,33.7847,33.6757,33.7666,25447.0
2020-12-21 12:30:00,37.19,37.33,37.17,37.3,40868.0,33.7756,33.9028,33.7575,33.8755,40868.0
2020-12-21 13:00:00,37.27,37.31,37.16,37.23,63409.0,33.8483,33.8846,33.7484,33.812,63409.0
2020-12-21 13:30:00,37.23,37.41,37.23,37.28,35581.0,33.812,33.9754,33.812,33.8574,35581.0
2020-12-21 14:00:00,37.28,37.53,37.25,37.5,39686.0,33.8574,34.0844,33.8301,34.0572,39686.0
2020-12-21 14:30:00,37.48,37.59,37.47,37.51,25934.0,34.039,34.1389,34.0299,34.0663,25934.0
2020-12-21 15:00:00,37.52,37.65,37.46,37.57,61828.0,34.0753,34.1934,34.0209,34.1208,61828.0
2020-12-21 15:30:00,37.57,37.62,37.44,37.54,191810.0,34.1208,34.1662,34.0027,34.0935,191810.0
2020-12-22 09:30:00,37.61,37.61,37.02,37.08,34744.0,34.1571,34.1571,33.6213,33.6757,34744.0
2020-12-22 10:00:00,37.16,37.25,36.99,37.18,28201.0,33.7484,33.8301,33.594,33.7666,28201.0
2020-12-22 10:30:00,37.2,37.22,36.77,36.84,38809.0,33.7847,33.8029,33.3942,33.4578,38809.0
2020-12-22 11:00:00,36.85,36.89,36.6,36.72,49888.0,33.4669,33.5032,33.2398,33.3488,49888.0
2020-12-22 11:30:00,36.72,36.83,36.52,36.58,42319.0,33.3488,33.4487,33.1672,33.2216,42319.0
2020-12-22 12:00:00,36.58,36.79,36.49,36.5,203539.0,33.2216,33.4124,33.1399,33.149,203539.0
2020-12-22 12:30:00,36.5,36.67,36.46,36.49,64763.0,33.149,33.3034,33.1127,33.1399,64763.0
2020-12-22 13:00:00,36.51,36.66,36.49,36.63,31332.0,33.1581,33.2943,33.1399,33.2671,31332.0
2020-12-22 13:30:00,36.62,36.74,36.59,36.71,97480.0,33.258,33.367,33.2307,33.3397,97480.0
2020-12-22 14:00:00,36.68,36.75,36.65,36.66,62496.0,33.3125,33.376,33.2852,33.2943,62496.0
2020-12-22 14:30:00,36.66,36.66,36.48,36.52,89309.0,33.2943,33.2943,33.1308,33.1672,89309.0
2020-12-22 15:00:00,36.53,36.56,36.38,36.38,79275.0,33.1762,33.2035,33.04,33.04,79275.0
2020-12-22 15:30:00,36.39,36.46,36.21,36.23,296771.0,33.0491,33.1127,32.8856,32.9038,296771.0
2020-12-23 09:30:00,36.51,36.83,36.3,36.46,87940.0,33.1581,33.4487,32.9674,33.1127,87940.0
2020-12-23 10:00:00,36.47,36.79,36.46,36.46,36822.0,33.1217,33.4124,33.1127,33.1127,36822.0
2020-12-23 10:30:00,36.48,36.79,36.48,36.77,36537.0,33.1308,33.4124,33.1308,33.3942,36537.0
2020-12-23 11:00:00,36.8,36.95,36.75,36.84,37787.0,33.4215,33.5577,33.376,33.4578,37787.0
2020-12-23 11:30:00,36.84,36.93,36.63,36.81,43912.0,33.4578,33.5395,33.2671,33.4305,43912.0
2020-12-23 12:00:00,36.78,36.86,36.56,36.57,29115.0,33.4033,33.4759,33.2035,33.2126,29115.0
2020-12-23 12:30:00,36.57,36.74,36.55,36.73,43668.0,33.2126,33.367,33.1944,33.3579,43668.0
2020-12-23 13:00:00,36.73,36.87,36.71,36.87,52632.0,33.3579,33.485,33.3397,33.485,52632.0
2020-12-23 13:30:00,36.85,36.93,36.84,36.9,62155.0,33.4669,33.5395,33.4578,33.5123,62155.0
2020-12-23 14:00:00,36.89,36.92,36.83,36.91,46161.0,33.5032,33.5304,33.4487,33.5214,46161.0
2020-12-23 14:30:00,36.91,37.03,36.91,36.95,49522.0,33.5214,33.6303,33.5214,33.5577,49522.0
2020-12-23 15:00:00,36.95,37.06,36.89,37.01,71367.0,33.5577,33.6576,33.5032,33.6122,71367.0
2020-12-23 15:30:00,37.01,37.09,36.78,36.78,248545.0,33.6122,33.6848,33.4033,33.4033,248545.0
2020-12-24 09:30:00,36.71,36.89,36.39,36.72,40166.0,33.3397,33.5032,33.0491,33.3488,40166.0
2020-12-24 10:00:00,36.65,36.69,36.5,36.58,14485.0,33.2852,33.3215,33.149,33.2216,14485.0
2020-12-24 10:30:00,36.58,36.77,36.49,36.77,17803.0,33.2216,33.3942,33.1399,33.3942,17803.0
2020-12-24 11:00:00,36.77,36.78,36.57,36.57,15074.0,33.3942,33.4033,33.2126,33.2126,15074.0
2020-12-24 11:30:00,36.55,36.7,36.5,36.69,14635.0,33.1944,33.3306,33.149,33.3215,14635.0
2020-12-24 12:00:00,36.68,36.68,36.56,36.6,12845.0,33.3125,33.3125,33.2035,33.2398,12845.0
2020-12-24 12:30:00,36.59,36.87,36.59,36.82,36137.0,33.2307,33.485,33.2307,33.4396,36137.0
2020-12-28 09:30:00,37.01,38.11,37.01,38.0,173690.0,33.6122,34.6112,33.6122,34.5113,173690.0
2020-12-28 10:00:00,37.97,38.57,37.97,38.52,172127.0,34.484,35.0289,34.484,34.9835,172127.0
2020-12-28 10:30:00,38.53,38.55,38.01,38.16,109328.0,34.9926,35.0108,34.5204,34.6566,109328.0
2020-12-28 11:00:00,38.17,38.39,38.13,38.35,85827.0,34.6657,34.8655,34.6293,34.8291,85827.0
2020-12-28 11:30:00,38.35,38.38,37.88,37.88,55158.0,34.8291,34.8564,34.4023,34.4023,55158.0
2020-12-28 12:00:00,37.87,37.94,37.65,37.8,58961.0,34.3932,34.4568,34.1934,34.3296,58961.0
2020-12-28 12:30:00,37.8,37.92,37.75,37.76,51933.0,34.3296,34.4386,34.2842,34.2933,51933.0
2020-12-28 13:00:00,37.76,37.79,37.67,37.67,19410.0,34.2933,34.3206,34.2116,34.2116,19410.0
2020-12-28 13:30:00,37.68,37.78,37.67,37.7,40667.0,34.2207,34.3115,34.2116,34.2388,40667.0
2020-12-28 14:00:00,37.7,37.74,37.64,37.66,27731.0,34.2388,34.2752,34.1843,34.2025,27731.0
2020-12-28 14:30:00,37.66,37.78,37.59,37.59,65503.0,34.2025,34.3115,34.1389,34.1389,65503.0
2020-12-28 15:00:00,37.58,37.6,37.39,37.4,96135.0,34.1298,34.148,33.9573,33.9664,96135.0
2020-12-28 15:30:00,37.4,37.44,37.19,37.2,234027.0,33.9664,34.0027,33.7756,33.7847,234027.0
2020-12-29 09:30:00,37.32,37.77,36.87,36.95,69024.0,33.8937,34.3024,33.485,33.5577,69024.0
2020-12-29 10:00:00,36.93,37.19,36.88,36.99,68980.0,33.5395,33.7756,33.4941,33.594,68980.0
2020-12-29 10:30:00,37.0,37.37,36.94,37.37,41423.0,33.6031,33.9391,33.5486,33.9391,41423.0
2020-12-29 11:00:00,37.36,37.36,37.21,37.25,45969.0,33.93,33.93,33.7938,33.8301,45969.0
2020-12-29 11:30:00,37.23,37.27,37.1,37.12,26621.0,33.812,33.8483,33.6939,33.7121,26621.0
2020-12-29 12:00:00,37.14,37.23,37.03,37.03,34850.0,33.7302,33.812,33.6303,33.6303,34850.0
2020-12-29 12:30:00,37.03,37.06,36.8,36.85,46817.0,33.6303,33.6576,33.4215,33.4669,46817.0
2020-12-29 13:00:00,36.85,36.93,36.8,36.93,38236.0,33.4669,33.5395,33.4215,33.5395,38236.0
2020-12-29 13:30:00,36.91,36.92,36.8,36.84,45345.0,33.5214,33.5304,33.4215,33.4578,45345.0
2020-12-29 14:00:00,36.84,36.85,36.66,36.75,52088.0,33.4578,33.4669,33.2943,33.376,52088.0
2020-12-29 14:30:00,36.74,36.78,36.64,36.72,38959.0,33.367,33.4033,33.2761,33.3488,38959.0
2020-12-29 15:00:00,36.73,36.92,36.72,36.92,86748.0,33.3579,33.5304,33.3488,33.5304,86748.0
2020-12-29 15:30:00,36.92,37.08,36.89,36.94,152631.0,33.5304,33.6757,33.5032,33.5486,152631.0
2020-12-30 09:30:00,36.85,37.94,36.85,37.9,67493.0,33.4669,34.4568,33.4669,34.4205,67493.0
2020-12-30 10:00:00,37.9,38.24,37.88,38.21,115372.0,34.4205,34.7292,34.4023,34.702,115372.0
2020-12-30 10:30:00,38.2,38.25,38.08,38.23,70514.0,34.6929,34.7383,34.5839,34.7202,70514.0
2020-12-30 11:00:00,38.23,38.26,37.98,37.98,49485.0,34.7202,34.7474,34.4931,34.4931,49485.0
2020-12-30 11:30:00,37.97,38.1,37.89,37.92,96286.0,34.484,34.6021,34.4114,34.4386,96286.0
2020-12-30 12:00:00,37.9,37.94,37.79,37.87,35028.0,34.4205,34.4568,34.3206,34.3932,35028.0
2020-12-30 12:30:00,37.87,37.97,37.76,37.93,74445.0,34.3932,34.484,34.2933,34.4477,74445.0
2020-12-30 13:00:00,37.95,38.01,37.91,37.97,36007.0,34.4659,34.5204,34.4295,34.484,36007.0
2020-12-30 13:30:00,37.98,38.07,37.96,37.96,38234.0,34.4931,34.5749,34.475,34.475,38234.0
2020-12-30 14:00:00,37.96,38.05,37.91,38.03,39728.0,34.475,34.5567,34.4295,34.5385,39728.0
2020-12-30 14:30:00,38.02,38.12,38.0,38.02,42578.0,34.5294,34.6203,34.5113,34.5294,42578.0
2020-12-30 15:00:00,38.03,38.16,37.98,38.13,68588.0,34.5385,34.6566,34.4931,34.6293,68588.0
2020-12-30 15:30:00,38.13,38.21,37.96,37.97,228270.0,34.6293,34.702,34.475,34.484,228270.0
2020-12-31 09:30:00,37.93,37.93,37.58,37.81,46946.0,34.4477,34.4477,34.1298,34.3387,46946.0
2020-12-31 10:00:00,37.76,38.45,37.75,38.4,77377.0,34.2933,34.92,34.2842,34.8746,77377.0
2020-12-31 10:30:00,38.43,38.85,38.41,38.72,82997.0,34.9018,35.2832,34.8836,35.1652,82997.0
2020-12-31 11:00:00,38.73,38.96,38.6,38.88,60768.0,35.1743,35.3831,35.0562,35.3105,60768.0
2020-12-31 11:30:00,38.92,39.07,38.9,39.07,82335.0,35.3468,35.483,35.3287,35.483,82335.0
2020-12-31 12:00:00,39.05,39.07,38.8,39.03,45963.0,35.4649,35.483,35.2378,35.4467,45963.0
2020-12-31 12:30:00,39.02,39.05,38.88,39.02,37073.0,35.4376,35.4649,35.3105,35.4376,37073.0
2020-12-31 13:00:00,39.04,39.2,39.01,39.02,43555.0,35.4558,35.6011,35.4286,35.4376,43555.0
2020-12-31 13:30:00,39.0,39.06,38.84,39.03,65213.0,35.4195,35.474,35.2742,35.4467,65213.0
2020-12-31 14:00:00,39.03,39.1,38.8,38.8,58538.0,35.4467,35.5103,35.2378,35.2378,58538.0
2020-12-31 14:30:00,38.82,38.89,38.66,38.66,54345.0,35.256,35.3196,35.1107,35.1107,54345.0
2020-12-31 15:00:00,38.68,38.97,38.68,38.86,76976.0,35.1289,35.3922,35.1289,35.2923,76976.0
2020-12-31 15:30:00,38.85,38.9,38.68,38.7,236942.0,35.2832,35.3287,35.1289,35.147,236942.0
2021-01-04 09:30:00,39.0,39.6,38.89,39.2,141309.0,35.4195,35.9644,35.3196,35.6011,141309.0
2021-01-04 10:00:00,39.2,39.2,38.84,38.93,101012.0,35.6011,35.6011,35.2742,35.3559,101012.0
2021-01-04 10:30:00,38.91,38.94,38.36,38.47,92143.0,35.3377,35.365,34.8382,34.9381,92143.0
2021-01-04 11:00:00,38.48,38.59,38.3,38.54,61189.0,34.9472,35.0471,34.7837,35.0017,61189.0
2021-01-04 11:30:00,38.55,38.55,38.26,38.3,46460.0,35.0108,35.0108,34.7474,34.7837,46460.0
2021-01-04 12:00:00,38.3,38.37,38.06,38.35,62345.0,34.7837,34.8473,34.5658,34.8291,62345.0
2021-01-04 12:30:00,38.32,38.39,38.09,38.39,53588.0,34.8019,34.8655,34.593,34.8655,53588.0
2021-01-04 13:00:00,38.38,38.72,38.31,38.65,28960.0,34.8564,35.1652,34.7928,35.1016,28960.0
2021-01-04 13:30:00,38.63,38.72,38.55,38.66,35783.0,35.0834,35.1652,35.0108,35.1107,35783.0
2021-01-04 14:00:00,38.65,38.66,38.34,38.43,38899.0,35.1016,35.1107,34.8201,34.9018,38899.0
2021-01-04 14:30:00,38.41,38.47,38.23,38.47,90846.0,34.8836,34.9381,34.7202,34.9381,90846.0
2021-01-04 15:00:00,38.48,38.52,38.29,38.4,65930.0,34.9472,34.9835,34.7747,34.8746,65930.0
2021-01-04 15:30:00,38.4,38.65,38.31,38.53,383605.0,34.8746,35.1016,34.7928,34.9926,383605.0
2021-01-05 09:30:00,38.7,39.59,38.7,39.24,103725.0,35.147,35.9553,35.147,35.6374,103725.0
2021-01-05 10:00:00,39.27,39.54,39.03,39.11,112437.0,35.6647,35.9099,35.4467,35.5194,112437.0
2021-01-05 10:30:00,39.1,39.25,38.9,39.13,73680.0,35.5103,35.6465,35.3287,35.5375,73680.0
2021-01-05 11:00:00,39.14,39.56,39.09,39.55,89384.0,35.5466,35.9281,35.5012,35.919,89384.0
2021-01-05 11:30:00,39.56,39.69,39.52,39.66,74922.0,35.9281,36.0461,35.8917,36.0189,74922.0
2021-01-05 12:00:00,39.68,39.93,39.67,39.87,82153.0,36.037,36.2641,36.028,36.2096,82153.0
2021-01-05 12:30:00,39.87,39.97,39.69,39.83,131496.0,36.2096,36.3004,36.0461,36.1733,131496.0
2021-01-05 13:00:00,39.84,40.09,39.82,40.02,93920.0,36.1824,36.4094,36.1642,36.3458,93920.0
2021-01-05 13:30:00,40.02,40.27,40.0,40.21,108327.0,36.3458,36.5729,36.3277,36.5184,108327.0
2021-01-05 14:00:00,40.22,40.49,40.22,40.43,87285.0,36.5275,36.7727,36.5275,36.7182,87285.0
2021-01-05 14:30:00,40.43,40.47,40.2,40.21,84523.0,36.7182,36.7545,36.5093,36.5184,84523.0
2021-01-05 15:00:00,40.2,40.28,39.94,40.09,195911.0,36.5093,36.582,36.2732,36.4094,195911.0
2021-01-05 15:30:00,40.09,40.24,39.99,40.08,370072.0,36.4094,36.5456,36.3186,36.4003,370072.0
2021-01-06 09:30:00,40.76,42.12,40.34,42.01,369974.0,37.0179,38.253,36.6364,38.1531,369974.0
2021-01-06 10:00:00,42.01,43.1,42.0,42.78,399513.0,38.1531,39.1431,38.144,38.8524,399513.0
2021-01-06 10:30:00,42.88,42.95,42.57,42.9,165876.0,38.9433,39.0068,38.6617,38.9614,165876.0
2021-01-06 11:00:00,42.9,43.1,42.71,43.09,226171.0,38.9614,39.1431,38.7889,39.134,226171.0
2021-01-06 11:30:00,43.09,43.15,42.56,42.71,149876.0,39.134,39.1885,38.6526,38.7889,149876.0
2021-01-06 12:00:00,42.69,42.96,42.68,42.9,124007.0,38.7707,39.0159,38.7616,38.9614,124007.0
2021-01-06 12:30:00,42.89,43.17,42.86,43.05,93090.0,38.9523,39.2066,38.9251,39.0976,93090.0
2021-01-06 13:00:00,43.06,43.3,43.04,43.05,88005.0,39.1067,39.3247,39.0886,39.0976,88005.0
2021-01-06 13:30:00,43.03,43.16,42.74,42.84,88967.0,39.0795,39.1975,38.8161,38.9069,88967.0
2021-01-06 14:00:00,42.86,43.12,42.54,42.61,131648.0,38.9251,39.1612,38.6345,38.698,131648.0
2021-01-06 14:30:00,42.59,42.77,42.16,42.66,106763.0,38.6799,38.8434,38.2894,38.7435,106763.0
2021-01-06 15:00:00,42.64,42.87,42.44,42.7,116143.0,38.7253,38.9342,38.5437,38.7798,116143.0
2021-01-06 15:30:00,42.69,42.84,42.53,42.71,372603.0,38.7707,38.9069,38.6254,38.7889,372603.0
2021-01-07 09:30:00,43.5,43.98,43.3,43.73,196719.0,39.5063,39.9423,39.3247,39.7152,196719.0
2021-01-07 10:00:00,43.71,43.75,43.13,43.62,105518.0,39.6971,39.7334,39.1703,39.6153,105518.0
2021-01-07 10:30:00,43.58,43.68,43.24,43.53,82023.0,39.579,39.6698,39.2702,39.5336,82023.0
2021-01-07 11:00:00,43.53,43.88,43.47,43.7,115550.0,39.5336,39.8514,39.4791,39.688,115550.0
2021-01-07 11:30:00,43.71,43.72,43.39,43.45,105530.0,39.6971,39.7061,39.4064,39.4609,105530.0
2021-01-07 12:00:00,43.46,43.72,43.45,43.57,87933.0,39.47,39.7061,39.4609,39.5699,87933.0
2021-01-07 12:30:00,43.57,43.61,43.29,43.45,112655.0,39.5699,39.6062,39.3156,39.4609,112655.0
2021-01-07 13:00:00,43.45,43.47,43.1,43.1,59000.0,39.4609,39.4791,39.1431,39.1431,59000.0
2021-01-07 13:30:00,43.1,43.19,43.05,43.12,62097.0,39.1431,39.2248,39.0976,39.1612,62097.0
2021-01-07 14:00:00,43.13,43.16,42.89,42.9,75633.0,39.1703,39.1975,38.9523,38.9614,75633.0
2021-01-07 14:30:00,42.92,42.95,42.69,42.75,55214.0,38.9796,39.0068,38.7707,38.8252,55214.0
2021-01-07 15:00:00,42.77,42.82,42.57,42.73,89193.0,38.8434,38.8888,38.6617,38.807,89193.0
2021-01-07 15:30:00,42.73,42.92,42.67,42.77,341425.0,38.807,38.9796,38.7525,38.8434,341425.0
2021-01-08 09:30:00,43.05,43.17,42.34,42.77,106110.0,39.0976,39.2066,38.4528,38.8434,106110.0
2021-01-08 10:00:00,42.77,42.83,42.14,42.14,48692.0,38.8434,38.8978,38.2712,38.2712,48692.0
2021-01-08 10:30:00,42.2,42.71,42.2,42.7,37279.0,38.3257,38.7889,38.3257,38.7798,37279.0
2021-01-08 11:00:00,42.67,42.73,42.37,42.51,50759.0,38.7525,38.807,38.4801,38.6072,50759.0
2021-01-08 11:30:00,42.52,42.88,42.39,42.86,68313.0,38.6163,38.9433,38.4982,38.9251,68313.0
2021-01-08 12:00:00,42.84,42.99,42.68,42.97,65007.0,38.9069,39.0432,38.7616,39.025,65007.0
2021-01-08 12:30:00,42.96,43.02,42.81,42.81,102713.0,39.0159,39.0704,38.8797,38.8797,102713.0
2021-01-08 13:00:00,42.79,42.82,42.25,42.27,63363.0,38.8615,38.8888,38.3711,38.3893,63363.0
2021-01-08 13:30:00,42.25,42.61,42.14,42.46,92900.0,38.3711,38.698,38.2712,38.5618,92900.0
2021-01-08 14:00:00,42.45,43.01,42.45,42.83,120823.0,38.5527,39.0613,38.5527,38.8978,120823.0
2021-01-08 14:30:00,42.86,42.92,42.71,42.87,177957.0,38.9251,38.9796,38.7889,38.9342,177957.0
2021-01-08 15:00:00,42.88,43.14,42.88,43.14,148121.0,38.9433,39.1794,38.9433,39.1794,148121.0
2021-01-08 15:30:00,43.14,43.26,43.04,43.16,337893.0,39.1794,39.2884,39.0886,39.1975,337893.0
2021-01-11 09:30:00,42.16,42.96,41.9,42.77,171010.0,38.2894,39.0159,38.0532,38.8434,171010.0
2021-01-11 10:00:00,42.76,43.09,42.62,43.06,115614.0,38.8343,39.134,38.7071,39.1067,115614.0
2021-01-11 10:30:00,43.06,43.23,42.89,42.96,81017.0,39.1067,39.2611,38.9523,39.0159,81017.0
2021-01-11 11:00:00,42.95,43.25,42.64,43.16,81067.0,39.0068,39.2793,38.7253,39.1975,81067.0
2021-01-11 11:30:00,43.16,43.19,42.96,43.09,72577.0,39.1975,39.2248,39.0159,39.134,72577.0
2021-01-11 12:00:00,43.11,43.14,42.86,42.98,106923.0,39.1521,39.1794,38.9251,39.0341,106923.0
2021-01-11 12:30:00,42.98,43.11,42.96,42.98,55442.0,39.0341,39.1521,39.0159,39.0341,55442.0
2021-01-11 13:00:00,42.97,43.1,42.87,42.91,59726.0,39.025,39.1431,38.9342,38.9705,59726.0
2021-01-11 13:30:00,42.89,43.21,42.89,43.05,100029.0,38.9523,39.243,38.9523,39.0976,100029.0
2021-01-11 14:00:00,43.05,43.26,43.05,43.06,67672.0,39.0976,39.2884,39.0976,39.1067,67672.0
2021-01-11 14:30:00,43.05,43.46,43.03,43.39,109027.0,39.0976,39.47,39.0795,39.4064,109027.0
2021-01-11 15:00:00,43.4,43.41,43.14,43.19,97723.0,39.4155,39.4246,39.1794,39.2248,97723.0
2021-01-11 15:30:00,43.19,43.29,43.04,43.12,318319.0,39.2248,39.3156,39.0886,39.1612,318319.0
2021-01-12 09:30:00,43.52,43.96,42.95,43.41,202559.0,39.5245,39.9241,39.0068,39.4246,202559.0
2021-01-12 10:00:00,43.43,43.92,43.41,43.76,67346.0,39.4428,39.8878,39.4246,39.7425,67346.0
2021-01-12 10:30:00,43.77,43.81,43.61,43.68,38411.0,39.7515,39.7879,39.6062,39.6698,38411.0
2021-01-12 11:00:00,43.69,43.72,43.45,43.63,50700.0,39.6789,39.7061,39.4609,39.6244,50700.0
2021-01-12 11:30:00,43.62,43.89,43.57,43.89,55208.0,39.6153,39.8605,39.5699,39.8605,55208.0
2021-01-12 12:00:00,43.88,44.9,43.88,44.9,252407.0,39.8514,40.7778,39.8514,40.7778,252407.0
2021-01-12 12:30:00,44.92,45.31,44.71,45.16,235532.0,40.796,41.1502,40.6052,41.0139,235532.0
2021-01-12 13:00:00,45.17,45.38,45.12,45.37,110914.0,41.023,41.2137,40.9776,41.2047,110914.0
2021-01-12 13:30:00,45.34,45.39,45.11,45.32,115647.0,41.1774,41.2228,40.9685,41.1592,115647.0
2021-01-12 14:00:00,45.26,45.79,45.24,45.6,166664.0,41.1048,41.5861,41.0866,41.4135,166664.0
2021-01-12 14:30:00,45.6,45.88,45.52,45.84,164555.0,41.4135,41.6678,41.3409,41.6315,164555.0
2021-01-12 15:00:00,45.84,45.96,45.57,45.82,182165.0,41.6315,41.7405,41.3863,41.6133,182165.0
2021-01-12 15:30:00,45.82,45.96,45.63,45.79,573240.0,41.6133,41.7405,41.4408,41.5861,573240.0
2021-01-13 09:30:00,46.2,47.0,45.35,45.39,314948.0,41.9585,42.685,41.1865,41.2228,314948.0
2021-01-13 10:00:00,45.39,45.79,44.98,45.63,183810.0,41.2228,41.5861,40.8505,41.4408,183810.0
2021-01-13 10:30:00,45.63,45.63,44.97,45.62,127216.0,41.4408,41.4408,40.8414,41.4317,127216.0
2021-01-13 11:00:00,45.62,45.65,45.28,45.52,114146.0,41.4317,41.4589,41.1229,41.3409,114146.0
2021-01-13 11:30:00,45.52,45.67,45.25,45.31,115796.0,41.3409,41.4771,41.0957,41.1502,115796.0
2021-01-13 12:00:00,45.3,45.45,45.23,45.45,88745.0,41.1411,41.2773,41.0775,41.2773,88745.0
2021-01-13 12:30:00,45.43,45.59,45.31,45.5,69609.0,41.2591,41.4045,41.1502,41.3227,69609.0
2021-01-13 13:00:00,45.5,45.54,45.36,45.45,108486.0,41.3227,41.359,41.1956,41.2773,108486.0
2021-01-13 13:30:00,45.46,45.7,45.4,45.65,101768.0,41.2864,41.5044,41.2319,41.4589,101768.0
2021-01-13 14:00:00,45.65,45.79,45.57,45.68,80816.0,41.4589,41.5861,41.3863,41.4862,80816.0
2021-01-13 14:30:00,45.68,45.72,45.48,45.51,77628.0,41.4862,41.5225,41.3046,41.3318,77628.0
2021-01-13 15:00:00,45.52,45.56,45.35,45.51,134595.0,41.3409,41.3772,41.1865,41.3318,134595.0
2021-01-13 15:30:00,45.51,45.6,45.22,45.28,359662.0,41.3318,41.4135,41.0684,41.1229,359662.0
2021-01-14 09:30:00,45.37,45.93,45.28,45.68,119184.0,41.2047,41.7132,41.1229,41.4862,119184.0
2021-01-14 10:00:00,45.68,45.95,45.53,45.53,144714.0,41.4862,41.7314,41.35,41.35,144714.0
2021-01-14 10:30:00,45.57,45.73,45.41,45.64,75091.0,41.3863,41.5316,41.241,41.4499,75091.0
2021-01-14 11:00:00,45.63,45.82,45.58,45.73,93325.0,41.4408,41.6133,41.3954,41.5316,93325.0
2021-01-14 11:30:00,45.72,45.75,45.57,45.64,84588.0,41.5225,41.5498,41.3863,41.4499,84588.0
2021-01-14 12:00:00,45.62,45.67,45.54,45.58,73697.0,41.4317,41.4771,41.359,41.3954,73697.0
2021-01-14 12:30:00,45.57,45.69,45.52,45.52,84928.0,41.3863,41.4953,41.3409,41.3409,84928.0
2021-01-14 13:00:00,45.53,45.65,45.47,45.52,86152.0,41.35,41.4589,41.2955,41.3409,86152.0
2021-01-14 13:30:00,45.54,45.74,45.54,45.59,96331.0,41.359,41.5407,41.359,41.4045,96331.0
2021-01-14 14:00:00,45.59,45.7,45.59,45.68,106394.0,41.4045,41.5044,41.4045,41.4862,106394.0
2021-01-14 14:30:00,45.7,45.7,45.49,45.5,72048.0,41.5044,41.5044,41.3136,41.3227,72048.0
2021-01-14 15:00:00,45.5,45.56,45.43,45.5,140566.0,41.3227,41.3772,41.2591,41.3227,140566.0
2021-01-14 15:30:00,45.5,45.6,45.29,45.29,510071.0,41.3227,41.4135,41.132,41.132,510071.0
2021-01-15 09:30:00,45.17,45.67,44.84,45.29,209845.0,41.023,41.4771,40.7233,41.132,209845.0
2021-01-15 10:00:00,45.3,45.31,44.33,44.62,106427.0,41.1411,41.1502,40.2601,40.5235,106427.0
2021-01-15 10:30:00,44.68,44.89,44.58,44.84,90993.0,40.578,40.7687,40.4872,40.7233,90993.0
2021-01-15 11:00:00,44.78,44.86,44.48,44.84,67662.0,40.6688,40.7415,40.3964,40.7233,67662.0
2021-01-15 11:30:00,44.85,45.02,44.73,44.82,97259.0,40.7324,40.8868,40.6234,40.7051,97259.0
2021-01-15 12:00:00,44.8,44.83,44.63,44.8,283146.0,40.687,40.7142,40.5326,40.687,283146.0
2021-01-15 12:30:00,44.8,45.14,44.74,45.14,178395.0,40.687,40.9958,40.6325,40.9958,178395.0
2021-01-15 13:00:00,45.12,45.26,45.07,45.19,96298.0,40.9776,41.1048,40.9322,41.0412,96298.0
2021-01-15 13:30:00,45.21,45.36,45.16,45.35,90746.0,41.0593,41.1956,41.0139,41.1865,90746.0
2021-01-15 14:00:00,45.34,45.35,45.17,45.33,90822.0,41.1774,41.1865,41.023,41.1683,90822.0
2021-01-15 14:30:00,45.35,45.55,45.33,45.37,92554.0,41.1865,41.3681,41.1683,41.2047,92554.0
2021-01-15 15:00:00,45.39,45.48,45.28,45.39,91961.0,41.2228,41.3046,41.1229,41.2228,91961.0
2021-01-15 15:30:00,45.38,45.65,45.31,45.57,425804.0,41.2137,41.4589,41.1502,41.3863,425804.0
2021-01-19 09:30:00,45.98,46.19,45.46,45.48,164281.0,41.7586,41.9494,41.2864,41.3046,164281.0
2021-01-19 10:00:00,45.45,45.49,44.5,44.64,154867.0,41.2773,41.3136,40.4145,40.5417,154867.0
2021-01-19 10:30:00,44.61,45.4,44.57,45.35,111181.0,40.5144,41.2319,40.4781,41.1865,111181.0
2021-01-19 11:00:00,45.4,45.68,45.31,45.5,111603.0,41.2319,41.4862,41.1502,41.3227,111603.0
2021-01-19 11:30:00,45.48,45.72,45.29,45.52,62938.0,41.3046,41.5225,41.132,41.3409,62938.0
2021-01-19 12:00:00,45.53,45.63,45.35,45.5,64305.0,41.35,41.4408,41.1865,41.3227,64305.0
2021-01-19 12:30:00,45.51,45.62,45.35,45.52,55819.0,41.3318,41.4317,41.1865,41.3409,55819.0
2021-01-19 13:00:00,45.54,45.58,45.21,45.24,76235.0,41.359,41.3954,41.0593,41.0866,76235.0
2021-01-19 13:30:00,45.26,45.3,44.99,45.16,65418.0,41.1048,41.1411,40.8595,41.0139,65418.0
2021-01-19 14:00:00,45.16,45.39,45.11,45.2,79187.0,41.0139,41.2228,40.9685,41.0503,79187.0
2021-01-19 14:30:00,45.2,45.27,45.1,45.14,84498.0,41.0503,41.1138,40.9594,40.9958,84498.0
2021-01-19 15:00:00,45.14,45.24,45.01,45.17,119306.0,40.9958,41.0866,40.8777,41.023,119306.0
2021-01-19 15:30:00,45.18,45.21,44.97,44.99,427760.0,41.0321,41.0593,40.8414,40.8595,427760.0
2021-01-20 09:30:00,45.23,45.36,44.58,45.23,114362.0,41.0775,41.1956,40.4872,41.0775,114362.0
2021-01-20 10:00:00,45.19,45.24,44.86,44.91,106046.0,41.0412,41.0866,40.7415,40.7869,106046.0
2021-01-20 10:30:00,44.9,44.9,44.49,44.51,108060.0,40.7778,40.7778,40.4054,40.4236,108060.0
2021-01-20 11:00:00,44.5,44.52,44.1,44.36,95357.0,40.4145,40.4327,40.0512,40.2874,95357.0
2021-01-20 11:30:00,44.39,44.44,43.98,44.0,83749.0,40.3146,40.36,39.9423,39.9604,83749.0
2021-01-20 12:00:00,44.0,44.14,43.85,43.89,88105.0,39.9604,40.0876,39.8242,39.8605,88105.0
2021-01-20 12:30:00,43.89,43.99,43.74,43.95,98913.0,39.8605,39.9513,39.7243,39.915,98913.0
2021-01-20 13:00:00,43.95,44.12,43.88,44.09,51528.0,39.915,40.0694,39.8514,40.0422,51528.0
2021-01-20 13:30:00,44.11,44.16,43.96,43.98,41701.0,40.0603,40.1057,39.9241,39.9423,41701.0
2021-01-20 14:00:00,43.99,44.22,43.96,44.21,57433.0,39.9513,40.1602,39.9241,40.1511,57433.0
2021-01-20 14:30:00,44.2,44.28,44.03,44.05,79718.0,40.1421,40.2147,39.9877,40.0058,79718.0
2021-01-20 15:00:00,44.03,44.23,44.02,44.21,68417.0,39.9877,40.1693,39.9786,40.1511,68417.0
2021-01-20 15:30:00,44.21,44.28,44.11,44.11,286623.0,40.1511,40.2147,40.0603,40.0603,286623.0
2021-01-21 09:30:00,44.32,44.56,44.05,44.44,122330.0,40.2511,40.469,40.0058,40.36,122330.0
2021-01-21 10:00:00,44.41,44.41,43.84,44.03,73848.0,40.3328,40.3328,39.8151,39.9877,73848.0
2021-01-21 10:30:00,44.06,44.12,43.61,43.65,110230.0,40.0149,40.0694,39.6062,39.6426,110230.0
2021-01-21 11:00:00,43.64,43.93,43.64,43.77,62063.0,39.6335,39.8969,39.6335,39.7515,62063.0
2021-01-21 11:30:00,43.76,43.85,43.66,43.74,41762.0,39.7425,39.8242,39.6516,39.7243,41762.0
2021-01-21 12:00:00,43.75,43.78,43.42,43.52,61732.0,39.7334,39.7606,39.4337,39.5245,61732.0
2021-01-21 12:30:00,43.51,43.55,43.35,43.51,62811.0,39.5154,39.5517,39.3701,39.5154,62811.0
2021-01-21 13:00:00,43.5,43.51,43.4,43.41,43011.0,39.5063,39.5154,39.4155,39.4246,43011.0
2021-01-21 13:30:00,43.4,43.53,43.34,43.4,42511.0,39.4155,39.5336,39.361,39.4155,42511.0
2021-01-21 14:00:00,43.38,43.63,43.33,43.62,62168.0,39.3974,39.6244,39.3519,39.6153,62168.0
2021-01-21 14:30:00,43.63,43.68,43.4,43.43,73640.0,39.6244,39.6698,39.4155,39.4428,73640.0
2021-01-21 15:00:00,43.43,43.45,43.22,43.35,105229.0,39.4428,39.4609,39.252,39.3701,105229.0
2021-01-21 15:30:00,43.35,43.5,43.24,43.46,308307.0,39.3701,39.5063,39.2702,39.47,308307.0
2021-01-22 09:30:00,42.79,43.73,42.55,43.02,150873.0,38.8615,39.7152,38.6436,39.0704,150873.0
2021-01-22 10:00:00,43.09,43.1,42.75,42.96,73025.0,39.134,39.1431,38.8252,39.0159,73025.0
2021-01-22 10:30:00,43.0,43.48,43.0,43.39,140711.0,39.0522,39.4882,39.0522,39.4064,140711.0
2021-01-22 11:00:00,43.35,43.53,43.2,43.25,37790.0,39.3701,39.5336,39.2339,39.2793,37790.0
2021-01-22 11:30:00,43.25,43.53,43.21,43.44,36227.0,39.2793,39.5336,39.243,39.4518,36227.0
2021-01-22 12:00:00,43.48,43.51,43.25,43.33,37341.0,39.4882,39.5154,39.2793,39.3519,37341.0
2021-01-22 12:30:00,43.32,43.36,43.16,43.27,55777.0,39.3429,39.3792,39.1975,39.2974,55777.0
2021-01-22 13:00:00,43.25,43.38,43.23,43.29,32738.0,39.2793,39.3974,39.2611,39.3156,32738.0
2021-01-22 13:30:00,43.27,43.38,43.27,43.31,25495.0,39.2974,39.3974,39.2974,39.3338,25495.0
2021-01-22 14:00:00,43.3,43.48,43.26,43.4,28299.0,39.3247,39.4882,39.2884,39.4155,28299.0
2021-01-22 14:30:00,43.43,43.47,43.36,43.41,25996.0,39.4428,39.4791,39.3792,39.4246,25996.0
2021-01-22 15:00:00,43.4,43.49,43.31,43.49,47149.0,39.4155,39.4973,39.3338,39.4973,47149.0
2021-01-22 15:30:00,43.47,43.53,43.34,43.39,197169.0,39.4791,39.5336,39.361,39.4064,197169.0
2021-01-25 09:30:00,43.03,43.4,42.41,43.07,158246.0,39.0795,39.4155,38.5164,39.1158,158246.0
2021-01-25 10:00:00,43.09,43.59,43.03,43.38,87554.0,39.134,39.5881,39.0795,39.3974,87554.0
2021-01-25 10:30:00,43.36,43.47,42.41,42.44,160728.0,39.3792,39.4791,38.5164,38.5437,160728.0
2021-01-25 11:00:00,42.42,42.59,42.15,42.4,81221.0,38.5255,38.6799,38.2803,38.5073,81221.0
2021-01-25 11:30:00,42.41,42.8,42.37,42.8,48392.0,38.5164,38.8706,38.4801,38.8706,48392.0
2021-01-25 12:00:00,42.78,42.84,42.29,42.34,88921.0,38.8524,38.9069,38.4074,38.4528,88921.0
2021-01-25 12:30:00,42.36,42.67,42.33,42.59,52015.0,38.471,38.7525,38.4437,38.6799,52015.0
2021-01-25 13:00:00,42.6,43.15,42.58,43.1,53383.0,38.689,39.1885,38.6708,39.1431,53383.0
2021-01-25 13:30:00,43.11,43.15,42.79,42.86,38957.0,39.1521,39.1885,38.8615,38.9251,38957.0
2021-01-25 14:00:00,42.84,43.12,42.79,43.09,42916.0,38.9069,39.1612,38.8615,39.134,42916.0
2021-01-25 14:30:00,43.08,43.35,43.03,43.32,85260.0,39.1249,39.3701,39.0795,39.3429,85260.0
2021-01-25 15:00:00,43.34,43.5,43.33,43.35,78339.0,39.361,39.5063,39.3519,39.3701,78339.0
2021-01-25 15:30:00,43.36,43.66,43.35,43.47,323389.0,39.3792,39.6516,39.3701,39.4791,323389.0
2021-01-26 09:30:00,43.95,44.24,42.82,43.18,116518.0,39.915,40.1784,38.8888,39.2157,116518.0
2021-01-26 10:00:00,43.22,43.43,43.06,43.2,99263.0,39.252,39.4428,39.1067,39.2339,99263.0
2021-01-26 10:30:00,43.23,43.25,42.91,42.98,94703.0,39.2611,39.2793,38.9705,39.0341,94703.0
2021-01-26 11:00:00,43.02,43.21,42.95,42.99,106339.0,39.0704,39.243,39.0068,39.0432,106339.0
2021-01-26 11:30:00,42.98,42.98,42.67,42.71,36217.0,39.0341,39.0341,38.7525,38.7889,36217.0
2021-01-26 12:00:00,42.71,42.84,42.67,42.8,41023.0,38.7889,38.9069,38.7525,38.8706,41023.0
2021-01-26 12:30:00,42.79,42.84,42.74,42.79,31504.0,38.8615,38.9069,38.8161,38.8615,31504.0
2021-01-26 13:00:00,42.77,42.89,42.75,42.8,35429.0,38.8434,38.9523,38.8252,38.8706,35429.0
2021-01-26 13:30:00,42.81,42.83,42.47,42.51,48313.0,38.8797,38.8978,38.5709,38.6072,48313.0
2021-01-26 14:00:00,42.5,42.66,42.45,42.47,36948.0,38.5981,38.7435,38.5527,38.5709,36948.0
2021-01-26 14:30:00,42.45,42.55,42.41,42.53,40292.0,38.5527,38.6436,38.5164,38.6254,40292.0
2021-01-26 15:00:00,42.52,42.65,42.3,42.35,73507.0,38.6163,38.7344,38.4165,38.4619,73507.0
2021-01-26 15:30:00,42.38,42.39,41.89,41.98,359864.0,38.4892,38.4982,38.0441,38.1259,359864.0
2021-01-27 09:30:00,41.1,41.19,39.87,40.36,283246.0,37.3267,37.4084,36.2096,36.6546,283246.0
2021-01-27 10:00:00,40.36,40.9,39.9,40.82,291057.0,36.6546,37.145,36.2368,37.0724,291057.0
2021-01-27 10:30:00,40.85,41.28,40.37,41.28,216095.0,37.0996,37.4901,36.6637,37.4901,216095.0
2021-01-27 11:00:00,41.26,41.66,41.14,41.52,153464.0,37.472,37.8353,37.363,37.7081,153464.0
2021-01-27 11:30:00,41.52,41.72,41.38,41.4,104153.0,37.7081,37.8898,37.581,37.5991,104153.0
2021-01-27 12:00:00,41.42,41.74,41.39,41.44,76929.0,37.6173,37.9079,37.59,37.6355,76929.0
2021-01-27 12:30:00,41.42,41.67,41.34,41.54,53826.0,37.6173,37.8443,37.5446,37.7263,53826.0
2021-01-27 13:00:00,41.57,41.62,41.26,41.27,125334.0,37.7535,37.7989,37.472,37.4811,125334.0
2021-01-27 13:30:00,41.27,41.35,40.96,41.0,85848.0,37.4811,37.5537,37.1995,37.2359,85848.0
2021-01-27 14:00:00,41.02,41.11,40.67,40.82,113441.0,37.254,37.3358,36.9362,37.0724,113441.0
2021-01-27 14:30:00,40.82,40.9,40.41,40.44,125595.0,37.0724,37.145,36.7,36.7273,125595.0
2021-01-27 15:00:00,40.45,40.81,40.43,40.57,114833.0,36.7363,37.0633,36.7182,36.8453,114833.0
2021-01-27 15:30:00,40.57,40.96,40.44,40.85,358103.0,36.8453,37.1995,36.7273,37.0996,358103.0
2021-01-28 09:30:00,41.5,41.98,41.33,41.46,254199.0,37.69,38.1259,37.5356,37.6536,254199.0
2021-01-28 10:00:00,41.47,42.15,41.33,41.81,209726.0,37.6627,38.2803,37.5356,37.9715,209726.0
2021-01-28 10:30:00,41.84,41.9,41.17,41.36,108278.0,37.9987,38.0532,37.3902,37.5628,108278.0
2021-01-28 11:00:00,41.33,41.68,41.19,41.4,168750.0,37.5356,37.8534,37.4084,37.5991,168750.0
2021-01-28 11:30:00,41.42,41.97,41.4,41.91,63603.0,37.6173,38.1168,37.5991,38.0623,63603.0
2021-01-28 12:00:00,41.94,42.2,41.9,42.17,141528.0,38.0896,38.3257,38.0532,38.2984,141528.0
2021-01-28 12:30:00,42.14,42.4,42.12,42.19,89918.0,38.2712,38.5073,38.253,38.3166,89918.0
2021-01-28 13:00:00,42.2,42.29,41.88,42.1,142311.0,38.3257,38.4074,38.0351,38.2349,142311.0
2021-01-28 13:30:00,42.11,42.25,41.99,42.25,130500.0,38.2439,38.3711,38.135,38.3711,130500.0
2021-01-28 14:00:00,42.27,42.34,41.97,41.97,102925.0,38.3893,38.4528,38.1168,38.1168,102925.0
2021-01-28 14:30:00,41.97,42.39,41.93,42.27,113690.0,38.1168,38.4982,38.0805,38.3893,113690.0
2021-01-28 15:00:00,42.27,42.27,42.03,42.1,103614.0,38.3893,38.3893,38.1713,38.2349,103614.0
2021-01-28 15:30:00,42.09,42.32,41.99,42.2,363003.0,38.2258,38.4347,38.135,38.3257,363003.0
2021-01-29 09:30:00,42.04,42.85,41.43,42.78,214998.0,38.1804,38.916,37.6264,38.8524,214998.0
2021-01-29 10:00:00,42.74,42.97,41.81,42.07,159102.0,38.8161,39.025,37.9715,38.2076,159102.0
2021-01-29 10:30:00,42.07,42.18,41.77,41.98,90574.0,38.2076,38.3075,37.9352,38.1259,90574.0
2021-01-29 11:00:00,41.98,42.1,41.82,41.84,110636.0,38.1259,38.2349,37.9806,37.9987,110636.0
2021-01-29 11:30:00,41.82,41.82,41.51,41.73,100311.0,37.9806,37.9806,37.699,37.8988,100311.0
2021-01-29 12:00:00,41.71,41.8,41.32,41.37,107614.0,37.8807,37.9624,37.5265,37.5719,107614.0
2021-01-29 12:30:00,41.39,41.49,41.16,41.22,91775.0,37.59,37.6809,37.3812,37.4357,91775.0
2021-01-29 13:00:00,41.24,41.44,40.99,41.42,104388.0,37.4538,37.6355,37.2268,37.6173,104388.0
2021-01-29 13:30:00,41.41,41.41,41.19,41.21,93128.0,37.6082,37.6082,37.4084,37.4266,93128.0
2021-01-29 14:00:00,41.21,41.59,41.2,41.42,119250.0,37.4266,37.7717,37.4175,37.6173,119250.0
2021-01-29 14:30:00,41.44,41.5,41.22,41.28,131697.0,37.6355,37.69,37.4357,37.4901,131697.0
2021-01-29 15:00:00,41.29,41.64,41.27,41.53,173749.0,37.4992,37.8171,37.4811,37.7172,173749.0
2021-01-29 15:30:00,41.52,41.63,41.3,41.4,607491.0,37.7081,37.808,37.5083,37.5991,607491.0
2021-02-01 09:30:00,41.89,42.93,41.88,42.25,201746.0,38.0441,38.9887,38.0351,38.3711,201746.0
2021-02-01 10:00:00,42.25,42.77,42.13,42.75,147851.0,38.3711,38.8434,38.2621,38.8252,147851.0
2021-02-01 10:30:00,42.75,43.1,42.56,43.05,142903.0,38.8252,39.1431,38.6526,39.0976,142903.0
2021-02-01 11:00:00,43.02,43.28,42.86,43.17,146983.0,39.0704,39.3065,38.9251,39.2066,146983.0
2021-02-01 11:30:00,43.17,43.32,42.89,43.22,70677.0,39.2066,39.3429,38.9523,39.252,70677.0
2021-02-01 12:00:00,43.21,43.28,42.79,42.8,57530.0,39.243,39.3065,38.8615,38.8706,57530.0
2021-02-01 12:30:00,42.82,43.01,42.82,42.98,45572.0,38.8888,39.0613,38.8888,39.0341,45572.0
2021-02-01 13:00:00,43.01,43.1,42.82,42.85,39331.0,39.0613,39.1431,38.8888,38.916,39331.0
2021-02-01 13:30:00,42.85,43.18,42.81,43.15,43046.0,38.916,39.2157,38.8797,39.1885,43046.0
2021-02-01 14:00:00,43.12,43.14,43.0,43.13,42917.0,39.1612,39.1794,39.0522,39.1703,42917.0
2021-02-01 14:30:00,43.12,43.19,43.07,43.15,45341.0,39.1612,39.2248,39.1158,39.1885,45341.0
2021-02-01 15:00:00,43.14,43.18,42.99,43.05,62485.0,39.1794,39.2157,39.0432,39.0976,62485.0
2021-02-01 15:30:00,43.05,43.13,42.9,42.97,213306.0,39.0976,39.1703,38.9614,39.025,213306.0
2021-02-02 09:30:00,43.65,43.66,42.66,43.04,154098.0,39.6426,39.6516,38.7435,39.0886,154098.0
2021-02-02 10:00:00,43.02,43.48,42.9,43.37,110300.0,39.0704,39.4882,38.9614,39.3883,110300.0
2021-02-02 10:30:00,43.37,43.5,43.08,43.41,87272.0,39.3883,39.5063,39.1249,39.4246,87272.0
2021-02-02 11:00:00,43.42,43.63,43.42,43.52,67495.0,39.4337,39.6244,39.4337,39.5245,67495.0
2021-02-02 11:30:00,43.52,43.61,43.42,43.51,56598.0,39.5245,39.6062,39.4337,39.5154,56598.0
2021-02-02 12:00:00,43.51,43.84,43.49,43.64,74146.0,39.5154,39.8151,39.4973,39.6335,74146.0
2021-02-02 12:30:00,43.64,43.74,43.51,43.55,64691.0,39.6335,39.7243,39.5154,39.5517,64691.0
2021-02-02 13:00:00,43.57,43.75,43.51,43.62,47519.0,39.5699,39.7334,39.5154,39.6153,47519.0
2021-02-02 13:30:00,43.63,43.74,43.52,43.58,48617.0,39.6244,39.7243,39.5245,39.579,48617.0
2021-02-02 14:00:00,43.59,43.66,43.39,43.43,79587.0,39.5881,39.6516,39.4064,39.4428,79587.0
2021-02-02 14:30:00,43.44,43.73,43.44,43.69,72468.0,39.4518,39.7152,39.4518,39.6789,72468.0
2021-02-02 15:00:00,43.68,43.72,43.32,43.34,72728.0,39.6698,39.7061,39.3429,39.361,72728.0
2021-02-02 15:30:00,43.33,43.48,43.23,43.39,239047.0,39.3519,39.4882,39.2611,39.4064,239047.0
2021-02-03 09:30:00,43.57,44.22,43.53,43.97,100916.0,39.5699,40.1602,39.5336,39.9332,100916.0
2021-02-03 10:00:00,44.0,44.09,43.14,43.14,157956.0,39.9604,40.0422,39.1794,39.1794,157956.0
2021-02-03 10:30:00,43.12,43.24,42.68,42.83,135589.0,39.1612,39.2702,38.7616,38.8978,135589.0
2021-02-03 11:00:00,42.83,43.15,42.83,43.01,61071.0,38.8978,39.1885,38.8978,39.0613,61071.0
2021-02-03 11:30:00,42.96,43.24,42.87,43.12,88794.0,39.0159,39.2702,38.9342,39.1612,88794.0
2021-02-03 12:00:00,43.05,43.17,42.99,43.12,39191.0,39.0976,39.2066,39.0432,39.1612,39191.0
2021-02-03 12:30:00,43.1,43.18,43.0,43.05,24027.0,39.1431,39.2157,39.0522,39.0976,24027.0
2021-02-03 13:00:00,43.04,43.11,42.81,42.81,94609.0,39.0886,39.1521,38.8797,38.8797,94609.0
2021-02-03 13:30:00,42.81,42.93,42.73,42.89,45833.0,38.8797,38.9887,38.807,38.9523,45833.0
2021-02-03 14:00:00,42.9,43.03,42.89,42.97,33126.0,38.9614,39.0795,38.9523,39.025,33126.0
2021-02-03 14:30:00,42.97,43.06,42.9,42.94,35925.0,39.025,39.1067,38.9614,38.9977,35925.0
2021-02-03 15:00:00,42.94,43.0,42.83,42.84,44544.0,38.9977,39.0522,38.8978,38.9069,44544.0
2021-02-03 15:30:00,42.85,42.92,42.73,42.78,182821.0,38.916,38.9796,38.807,38.8524,182821.0
2021-02-04 09:30:00,42.72,43.29,42.36,42.68,104314.0,38.7979,39.3156,38.471,38.7616,104314.0
2021-02-04 10:00:00,42.67,42.76,42.31,42.42,113351.0,38.7525,38.8343,38.4256,38.5255,113351.0
2021-02-04 10:30:00,42.46,42.99,42.37,42.98,137992.0,38.5618,39.0432,38.4801,39.0341,137992.0
2021-02-04 11:00:00,42.96,43.23,42.75,43.19,142977.0,39.0159,39.2611,38.8252,39.2248,142977.0
2021-02-04 11:30:00,43.15,43.27,43.02,43.26,40666.0,39.1885,39.2974,39.0704,39.2884,40666.0
2021-02-04 12:00:00,43.24,43.52,43.23,43.51,55035.0,39.2702,39.5245,39.2611,39.5154,55035.0
2021-02-04 12:30:00,43.52,43.68,43.33,43.36,55500.0,39.5245,39.6698,39.3519,39.3792,55500.0
2021-02-04 13:00:00,43.37,43.57,43.29,43.55,67875.0,39.3883,39.5699,39.3156,39.5517,67875.0
2021-02-04 13:30:00,43.51,43.63,43.43,43.43,60904.0,39.5154,39.6244,39.4428,39.4428,60904.0
2021-02-04 14:00:00,43.44,43.59,43.36,43.48,40021.0,39.4518,39.5881,39.3792,39.4882,40021.0
2021-02-04 14:30:00,43.49,43.51,43.36,43.44,41771.0,39.4973,39.5154,39.3792,39.4518,41771.0
2021-02-04 15:00:00,43.44,43.44,43.16,43.19,73258.0,39.4518,39.4518,39.1975,39.2248,73258.0
2021-02-04 15:30:00,43.2,43.27,43.09,43.18,299989.0,39.2339,39.2974,39.134,39.2157,299989.0
2021-02-05 09:30:00,43.69,43.92,42.97,43.2,72033.0,39.6789,39.8878,39.025,39.2339,72033.0
2021-02-05 10:00:00,43.17,43.25,42.75,42.96,54288.0,39.2066,39.2793,38.8252,39.0159,54288.0
2021-02-05 10:30:00,42.95,43.44,42.91,43.12,71230.0,39.0068,39.4518,38.9705,39.1612,71230.0
2021-02-05 11:00:00,43.12,43.47,43.08,43.3,31051.0,39.1612,39.4791,39.1249,39.3247,31051.0
2021-02-05 11:30:00,43.3,44.7,43.27,43.36,207705.0,39.3247,40.5962,39.2974,39.3792,207705.0
2021-02-05 12:00:00,43.27,43.31,43.08,43.13,36818.0,39.2974,39.3338,39.1249,39.1703,36818.0
2021-02-05 12:30:00,43.12,43.23,43.04,43.08,29561.0,39.1612,39.2611,39.0886,39.1249,29561.0
2021-02-05 13:00:00,43.06,43.12,43.04,43.07,41766.0,39.1067,39.1612,39.0886,39.1158,41766.0
2021-02-05 13:30:00,43.06,43.12,42.93,43.06,14600.0,39.1067,39.1612,38.9887,39.1067,14600.0
2021-02-05 14:00:00,43.03,43.18,43.01,43.02,21913.0,39.0795,39.2157,39.0613,39.0704,21913.0
2021-02-05 14:30:00,43.08,43.17,43.05,43.05,22789.0,39.1249,39.2066,39.0976,39.0976,22789.0
2021-02-05 15:00:00,43.07,43.12,42.94,43.02,54665.0,39.1158,39.1612,38.9977,39.0704,54665.0
2021-02-05 15:30:00,43.02,43.18,43.02,43.12,117713.0,39.0704,39.2157,39.0704,39.1612,117713.0
2021-02-08 09:30:00,43.68,44.15,43.33,43.88,112543.0,39.6698,40.0967,39.3519,39.8514,112543.0
2021-02-08 10:00:00,43.93,44.07,43.44,43.92,73463.0,39.8969,40.024,39.4518,39.8878,73463.0
2021-02-08 10:30:00,43.91,44.28,43.88,44.12,82752.0,39.8787,40.2147,39.8514,40.0694,82752.0
2021-02-08 11:00:00,44.14,44.25,44.02,44.24,44565.0,40.0876,40.1875,39.9786,40.1784,44565.0
2021-02-08 11:30:00,44.26,44.33,44.14,44.23,49670.0,40.1966,40.2601,40.0876,40.1693,49670.0
2021-02-08 12:00:00,44.23,44.42,44.18,44.42,34906.0,40.1693,40.3419,40.1239,40.3419,34906.0
2021-02-08 12:30:00,44.39,44.41,44.15,44.24,36171.0,40.3146,40.3328,40.0967,40.1784,36171.0
2021-02-08 13:00:00,44.22,44.25,44.09,44.14,60523.0,40.1602,40.1875,40.0422,40.0876,60523.0
2021-02-08 13:30:00,44.15,44.34,44.1,44.29,57788.0,40.0967,40.2692,40.0512,40.2238,57788.0
2021-02-08 14:00:00,44.29,44.34,44.11,44.11,49376.0,40.2238,40.2692,40.0603,40.0603,49376.0
2021-02-08 14:30:00,44.11,44.19,43.9,44.03,89411.0,40.0603,40.133,39.8696,39.9877,89411.0
2021-02-08 15:00:00,44.02,44.03,43.73,43.8,93362.0,39.9786,39.9877,39.7152,39.7788,93362.0
2021-02-08 15:30:00,43.81,44.0,43.73,43.97,196822.0,39.7879,39.9604,39.7152,39.9332,196822.0
2021-02-09 09:30:00,44.04,44.12,43.64,43.69,59708.0,39.9968,40.0694,39.6335,39.6789,59708.0
2021-02-09 10:00:00,43.69,43.74,43.4,43.72,54654.0,39.6789,39.7243,39.4155,39.7061,54654.0
2021-02-09 10:30:00,43.69,43.7,43.54,43.69,48502.0,39.6789,39.688,39.5427,39.6789,48502.0
2021-02-09 11:00:00,43.72,43.78,43.62,43.66,69608.0,39.7061,39.7606,39.6153,39.6516,69608.0
2021-02-09 11:30:00,43.66,43.82,43.62,43.7,179629.0,39.6516,39.797,39.6153,39.688,179629.0
2021-02-09 12:00:00,43.71,43.88,43.67,43.86,41402.0,39.6971,39.8514,39.6607,39.8333,41402.0
2021-02-09 12:30:00,43.89,44.07,43.84,44.04,45012.0,39.8605,40.024,39.8151,39.9968,45012.0
2021-02-09 13:00:00,44.07,44.23,43.97,44.15,42648.0,40.024,40.1693,39.9332,40.0967,42648.0
2021-02-09 13:30:00,44.14,44.16,43.98,44.0,18148.0,40.0876,40.1057,39.9423,39.9604,18148.0
2021-02-09 14:00:00,44.02,44.02,43.82,43.91,18702.0,39.9786,39.9786,39.797,39.8787,18702.0
2021-02-09 14:30:00,43.91,43.92,43.74,43.81,25494.0,39.8787,39.8878,39.7243,39.7879,25494.0
2021-02-09 15:00:00,43.83,44.0,43.81,43.89,37965.0,39.806,39.9604,39.7879,39.8605,37965.0
2021-02-09 15:30:00,43.89,44.05,43.87,43.99,244715.0,39.8605,40.0058,39.8424,39.9513,244715.0
2021-02-10 09:30:00,44.42,44.42,43.55,43.72,120003.0,40.3419,40.3419,39.5517,39.7061,120003.0
2021-02-10 10:00:00,43.74,43.75,42.64,42.88,173223.0,39.7243,39.7334,38.7253,38.9433,173223.0
2021-02-10 10:30:00,42.88,42.94,42.15,42.89,164864.0,38.9433,38.9977,38.2803,38.9523,164864.0
2021-02-10 11:00:00,42.86,43.13,42.63,42.66,75835.0,38.9251,39.1703,38.7162,38.7435,75835.0
2021-02-10 11:30:00,42.67,43.02,42.6,42.93,49938.0,38.7525,39.0704,38.689,38.9887,49938.0
2021-02-10 12:00:00,42.92,42.94,42.71,42.89,95908.0,38.9796,38.9977,38.7889,38.9523,95908.0
2021-02-10 12:30:00,42.87,42.97,42.82,42.95,65225.0,38.9342,39.025,38.8888,39.0068,65225.0
2021-02-10 13:00:00,42.94,43.25,42.92,43.08,65258.0,38.9977,39.2793,38.9796,39.1249,65258.0
2021-02-10 13:30:00,43.1,43.25,43.02,43.12,72196.0,39.1431,39.2793,39.0704,39.1612,72196.0
2021-02-10 14:00:00,43.12,43.21,43.01,43.21,68731.0,39.1612,39.243,39.0613,39.243,68731.0
2021-02-10 14:30:00,43.2,43.28,43.13,43.27,90153.0,39.2339,39.3065,39.1703,39.2974,90153.0
2021-02-10 15:00:00,43.26,43.32,43.12,43.31,116491.0,39.2884,39.3429,39.1612,39.3338,116491.0
2021-02-10 15:30:00,43.31,43.45,43.21,43.24,271628.0,39.3338,39.4609,39.243,39.2702,271628.0
2021-02-11 09:30:00,43.48,43.5,42.95,43.2,105072.0,39.4882,39.5063,39.0068,39.2339,105072.0
2021-02-11 10:00:00,43.19,43.22,42.94,43.19,81656.0,39.2248,39.252,38.9977,39.2248,81656.0
2021-02-11 10:30:00,43.18,43.35,43.16,43.27,66610.0,39.2157,39.3701,39.1975,39.2974,66610.0
2021-02-11 11:00:00,43.26,43.31,42.92,43.11,63006.0,39.2884,39.3338,38.9796,39.1521,63006.0
2021-02-11 11:30:00,43.11,43.17,42.9,42.9,50148.0,39.1521,39.2066,38.9614,38.9614,50148.0
2021-02-11 12:00:00,42.92,43.09,42.46,42.5,94793.0,38.9796,39.134,38.5618,38.5981,94793.0
2021-02-11 12:30:00,42.51,42.8,42.43,42.78,82511.0,38.6072,38.8706,38.5346,38.8524,82511.0
2021-02-11 13:00:00,42.79,42.94,42.71,42.86,35320.0,38.8615,38.9977,38.7889,38.9251,35320.0
2021-02-11 13:30:00,42.86,43.02,42.83,42.87,44348.0,38.9251,39.0704,38.8978,38.9342,44348.0
2021-02-11 14:00:00,42.86,42.9,42.66,42.85,65132.0,38.9251,38.9614,38.7435,38.916,65132.0
2021-02-11 14:30:00,42.84,43.05,42.83,43.04,53172.0,38.9069,39.0976,38.8978,39.0886,53172.0
2021-02-11 15:00:00,43.05,43.21,43.0,43.14,76639.0,39.0976,39.243,39.0522,39.1794,76639.0
2021-02-11 15:30:00,43.12,43.23,43.07,43.15,138902.0,39.1612,39.2611,39.1158,39.1885,138902.0
2021-02-12 09:30:00,42.58,43.54,42.51,43.5,64876.0,38.9323,39.8101,38.8683,39.7735,64876.0
2021-02-12 10:00:00,43.49,43.96,43.49,43.79,87979.0,39.7644,40.1941,39.7644,40.0387,87979.0
2021-02-12 10:30:00,43.8,43.97,43.72,43.91,52035.0,40.0478,40.2032,39.9747,40.1484,52035.0
2021-02-12 11:00:00,43.91,43.92,43.7,43.75,66770.0,40.1484,40.1575,39.9564,40.0021,66770.0
2021-02-12 11:30:00,43.77,43.85,43.73,43.85,45527.0,40.0204,40.0935,39.9838,40.0935,45527.0
2021-02-12 12:00:00,43.84,44.11,43.83,43.91,46035.0,40.0844,40.3313,40.0752,40.1484,46035.0
2021-02-12 12:30:00,43.91,44.24,43.89,44.23,52969.0,40.1484,40.4501,40.1301,40.441,52969.0
2021-02-12 13:00:00,44.23,44.24,43.93,43.99,55038.0,40.441,40.4501,40.1667,40.2215,55038.0
2021-02-12 13:30:00,44.0,44.08,43.89,44.0,76252.0,40.2307,40.3038,40.1301,40.2307,76252.0
2021-02-12 14:00:00,43.96,44.05,43.89,43.91,42017.0,40.1941,40.2764,40.1301,40.1484,42017.0
2021-02-12 14:30:00,43.91,43.99,43.86,43.92,41036.0,40.1484,40.2215,40.1027,40.1575,41036.0
2021-02-12 15:00:00,43.93,44.21,43.93,44.17,67786.0,40.1667,40.4227,40.1667,40.3861,67786.0
2021-02-12 15:30:00,44.16,44.38,44.08,44.38,302988.0,40.377,40.5781,40.3038,40.5781,302988.0
2021-02-16 09:30:00,44.6,45.06,44.0,44.0,210170.0,40.7793,41.1999,40.2307,40.2307,210170.0
2021-02-16 10:00:00,44.01,44.69,43.88,44.64,194199.0,40.2398,40.8616,40.121,40.8158,194199.0
2021-02-16 10:30:00,44.63,44.87,44.34,44.77,108377.0,40.8067,41.0261,40.5415,40.9347,108377.0
2021-02-16 11:00:00,44.79,44.93,44.66,44.81,79541.0,40.953,41.081,40.8341,40.9713,79541.0
2021-02-16 11:30:00,44.76,45.02,44.63,44.75,86106.0,40.9256,41.1633,40.8067,40.9164,86106.0
2021-02-16 12:00:00,44.78,45.34,44.73,45.15,103290.0,40.9439,41.4559,40.8981,41.2822,103290.0
2021-02-16 12:30:00,45.2,45.56,45.09,45.48,128509.0,41.3279,41.657,41.2273,41.5839,128509.0
2021-02-16 13:00:00,45.47,45.54,45.17,45.32,83745.0,41.5747,41.6387,41.3004,41.4376,83745.0
2021-02-16 13:30:00,45.35,45.5,45.04,45.08,69659.0,41.465,41.6022,41.1816,41.2182,69659.0
2021-02-16 14:00:00,45.09,45.25,45.01,45.08,51473.0,41.2273,41.3736,41.1542,41.2182,51473.0
2021-02-16 14:30:00,45.09,45.28,45.05,45.28,54325.0,41.2273,41.401,41.1907,41.401,54325.0
2021-02-16 15:00:00,45.26,45.33,45.12,45.26,79965.0,41.3827,41.4467,41.2547,41.3827,79965.0
2021-02-16 15:30:00,45.26,45.31,45.12,45.24,256036.0,41.3827,41.4285,41.2547,41.3644,256036.0
2021-02-17 09:30:00,44.89,45.45,44.09,45.09,124204.0,41.0444,41.5565,40.313,41.2273,124204.0
2021-02-17 10:00:00,45.14,45.35,44.95,44.99,94399.0,41.273,41.465,41.0993,41.1359,94399.0
2021-02-17 10:30:00,44.96,45.26,44.8,45.15,107630.0,41.1084,41.3827,40.9621,41.2822,107630.0
2021-02-17 11:00:00,45.11,45.11,44.6,44.74,89093.0,41.2456,41.2456,40.7793,40.9073,89093.0
2021-02-17 11:30:00,44.76,44.95,44.46,44.95,75751.0,40.9256,41.0993,40.6513,41.0993,75751.0
2021-02-17 12:00:00,44.98,45.17,44.91,45.1,65999.0,41.1267,41.3004,41.0627,41.2364,65999.0
2021-02-17 12:30:00,45.13,45.14,44.87,44.87,37307.0,41.2639,41.273,41.0261,41.0261,37307.0
2021-02-17 13:00:00,44.9,45.17,44.87,45.01,45603.0,41.0536,41.3004,41.0261,41.1542,45603.0
2021-02-17 13:30:00,44.99,45.16,44.93,45.06,53968.0,41.1359,41.2913,41.081,41.1999,53968.0
2021-02-17 14:00:00,45.07,45.17,44.95,45.04,37414.0,41.209,41.3004,41.0993,41.1816,37414.0
2021-02-17 14:30:00,45.05,45.32,45.01,45.28,53560.0,41.1907,41.4376,41.1542,41.401,53560.0
2021-02-17 15:00:00,45.27,45.36,45.08,45.08,101018.0,41.3919,41.4742,41.2182,41.2182,101018.0
2021-02-17 15:30:00,45.08,45.38,44.85,45.1,416612.0,41.2182,41.4925,41.0079,41.2364,416612.0
2021-02-18 09:30:00,45.35,46.74,44.15,44.34,346538.0,41.465,42.7359,40.3678,40.5415,346538.0
2021-02-18 10:00:00,44.34,44.52,42.85,43.09,262676.0,40.5415,40.7061,39.1792,39.3986,262676.0
2021-02-18 10:30:00,43.05,44.16,42.94,43.82,287007.0,39.3621,40.377,39.2615,40.0661,287007.0
2021-02-18 11:00:00,43.88,44.19,43.65,43.85,135976.0,40.121,40.4044,39.9107,40.0935,135976.0
2021-02-18 11:30:00,43.88,44.17,43.53,43.86,103301.0,40.121,40.3861,39.8009,40.1027,103301.0
2021-02-18 12:00:00,43.84,43.86,43.47,43.63,119781.0,40.0844,40.1027,39.7461,39.8924,119781.0
2021-02-18 12:30:00,43.62,43.66,43.3,43.32,148080.0,39.8832,39.9198,39.5906,39.6089,148080.0
2021-02-18 13:00:00,43.34,43.85,43.16,43.84,145031.0,39.6272,40.0935,39.4626,40.0844,145031.0
2021-02-18 13:30:00,43.86,44.16,43.73,43.81,143767.0,40.1027,40.377,39.9838,40.057,143767.0
2021-02-18 14:00:00,43.82,44.48,43.8,44.39,158815.0,40.0661,40.6696,40.0478,40.5873,158815.0
2021-02-18 14:30:00,44.42,44.63,44.17,44.3,190946.0,40.6147,40.8067,40.3861,40.505,190946.0
2021-02-18 15:00:00,44.3,44.32,43.93,44.09,173463.0,40.505,40.5233,40.1667,40.313,173463.0
2021-02-18 15:30:00,44.09,44.2,43.79,43.87,403256.0,40.313,40.4135,40.0387,40.1118,403256.0
2021-02-19 09:30:00,44.49,44.76,44.07,44.64,160147.0,40.6787,40.9256,40.2947,40.8158,160147.0
2021-02-19 10:00:00,44.75,45.3,44.5,45.27,120068.0,40.9164,41.4193,40.6878,41.3919,120068.0
2021-02-19 10:30:00,45.26,45.7,45.01,45.03,205200.0,41.3827,41.785,41.1542,41.1724,205200.0
2021-02-19 11:00:00,45.0,45.28,44.92,44.95,76901.0,41.145,41.401,41.0719,41.0993,76901.0
2021-02-19 11:30:00,44.95,44.98,44.66,44.66,35870.0,41.0993,41.1267,40.8341,40.8341,35870.0
2021-02-19 12:00:00,44.7,45.02,44.55,44.69,68535.0,40.8707,41.1633,40.7336,40.8616,68535.0
2021-02-19 12:30:00,44.67,44.96,44.67,44.94,39179.0,40.8433,41.1084,40.8433,41.0901,39179.0
2021-02-19 13:00:00,44.95,45.11,44.86,45.02,51848.0,41.0993,41.2456,41.017,41.1633,51848.0
2021-02-19 13:30:00,45.0,45.44,45.0,45.4,81894.0,41.145,41.5473,41.145,41.5107,81894.0
2021-02-19 14:00:00,45.41,45.57,45.27,45.37,100096.0,41.5199,41.6662,41.3919,41.4833,100096.0
2021-02-19 14:30:00,45.36,45.58,45.28,45.54,93891.0,41.4742,41.6753,41.401,41.6387,93891.0
2021-02-19 15:00:00,45.53,45.85,45.47,45.73,133788.0,41.6296,41.9222,41.5747,41.8125,133788.0
2021-02-19 15:30:00,45.7,45.82,45.61,45.76,271383.0,41.785,41.8948,41.7028,41.8399,271383.0
2021-02-22 09:30:00,45.88,46.39,45.32,46.3,205988.0,41.9496,42.4159,41.4376,42.3336,205988.0
2021-02-22 10:00:00,46.31,46.74,46.27,46.46,169926.0,42.3428,42.7359,42.3062,42.4799,169926.0
2021-02-22 10:30:00,46.46,46.56,46.17,46.38,150103.0,42.4799,42.5714,42.2148,42.4068,150103.0
2021-02-22 11:00:00,46.35,46.59,46.34,46.5,66868.0,42.3794,42.5988,42.3702,42.5165,66868.0
2021-02-22 11:30:00,46.5,46.93,46.48,46.82,143919.0,42.5165,42.9097,42.4982,42.8091,143919.0
2021-02-22 12:00:00,46.79,47.42,46.65,47.31,125808.0,42.7817,43.3577,42.6537,43.2571,125808.0
2021-02-22 12:30:00,47.31,47.31,47.0,47.13,54466.0,43.2571,43.2571,42.9737,43.0925,54466.0
2021-02-22 13:00:00,47.11,47.24,47.06,47.23,47089.0,43.0743,43.1931,43.0285,43.184,47089.0
2021-02-22 13:30:00,47.24,47.31,46.99,47.15,69350.0,43.1931,43.2571,42.9645,43.1108,69350.0
2021-02-22 14:00:00,47.16,47.33,47.09,47.23,229697.0,43.12,43.2754,43.056,43.184,229697.0
2021-02-22 14:30:00,47.23,47.42,47.18,47.35,130440.0,43.184,43.3577,43.1383,43.2937,130440.0
2021-02-22 15:00:00,47.37,47.45,46.94,46.99,163389.0,43.312,43.3851,42.9188,42.9645,163389.0
2021-02-22 15:30:00,46.98,47.03,46.73,46.88,317301.0,42.9554,43.0011,42.7268,42.864,317301.0
2021-02-23 09:30:00,46.86,46.86,44.7,46.04,158641.0,42.8457,42.8457,40.8707,42.0959,158641.0
2021-02-23 10:00:00,45.98,46.44,45.7,46.23,99629.0,42.0411,42.4616,41.785,42.2696,99629.0
2021-02-23 10:30:00,46.26,46.61,45.89,46.45,52607.0,42.2971,42.6171,41.9588,42.4708,52607.0
2021-02-23 11:00:00,46.49,46.59,46.22,46.47,83749.0,42.5074,42.5988,42.2605,42.4891,83749.0
2021-02-23 11:30:00,46.51,46.69,46.31,46.53,77198.0,42.5257,42.6902,42.3428,42.5439,77198.0
2021-02-23 12:00:00,46.49,46.55,46.33,46.38,57355.0,42.5074,42.5622,42.3611,42.4068,57355.0
2021-02-23 12:30:00,46.38,46.44,46.17,46.17,30761.0,42.4068,42.4616,42.2148,42.2148,30761.0
2021-02-23 13:00:00,46.11,46.46,46.09,46.44,48348.0,42.1599,42.4799,42.1416,42.4616,48348.0
2021-02-23 13:30:00,46.43,46.45,46.23,46.4,32435.0,42.4525,42.4708,42.2696,42.4251,32435.0
2021-02-23 14:00:00,46.4,46.66,46.35,46.53,48324.0,42.4251,42.6628,42.3794,42.5439,48324.0
2021-02-23 14:30:00,46.54,46.81,46.41,46.71,95965.0,42.5531,42.8,42.4342,42.7085,95965.0
2021-02-23 15:00:00,46.7,46.86,46.67,46.8,79901.0,42.6994,42.8457,42.6719,42.7908,79901.0
2021-02-23 15:30:00,46.82,47.0,46.64,46.75,196738.0,42.8091,42.9737,42.6445,42.7451,196738.0
2021-02-24 09:30:00,46.66,47.67,46.66,47.54,108220.0,42.6628,43.5863,42.6628,43.4674,108220.0
2021-02-24 10:00:00,47.55,47.61,46.91,47.4,138261.0,43.4766,43.5314,42.8914,43.3394,138261.0
2021-02-24 10:30:00,47.36,47.68,47.33,47.54,75196.0,43.3028,43.5954,43.2754,43.4674,75196.0
2021-02-24 11:00:00,47.64,48.12,47.62,48.02,134026.0,43.5588,43.9977,43.5406,43.9063,134026.0
2021-02-24 11:30:00,48.02,48.16,47.97,48.16,57708.0,43.9063,44.0343,43.8606,44.0343,57708.0
2021-02-24 12:00:00,48.16,48.7,48.09,48.48,116387.0,44.0343,44.528,43.9703,44.3269,116387.0
2021-02-24 12:30:00,48.51,48.69,48.23,48.24,87025.0,44.3543,44.5189,44.0983,44.1075,87025.0
2021-02-24 13:00:00,48.26,48.54,48.21,48.54,51961.0,44.1257,44.3818,44.08,44.3818,51961.0
2021-02-24 13:30:00,48.54,48.79,48.51,48.68,92434.0,44.3818,44.6103,44.3543,44.5098,92434.0
2021-02-24 14:00:00,48.69,48.75,48.55,48.66,69463.0,44.5189,44.5738,44.3909,44.4915,69463.0
2021-02-24 14:30:00,48.7,48.8,48.43,48.59,87933.0,44.528,44.6195,44.2812,44.4275,87933.0
2021-02-24 15:00:00,48.6,48.84,48.56,48.81,84166.0,44.4366,44.6561,44.4,44.6286,84166.0
2021-02-24 15:30:00,48.81,48.88,48.58,48.61,317467.0,44.6286,44.6926,44.4183,44.4458,317467.0
2021-02-25 09:30:00,48.58,48.6,47.36,47.5,78928.0,44.4183,44.4366,43.3028,43.4308,78928.0
2021-02-25 10:00:00,47.46,47.6,47.02,47.42,86890.0,43.3943,43.5223,42.992,43.3577,86890.0
2021-02-25 10:30:00,47.47,47.47,46.75,47.23,94172.0,43.4034,43.4034,42.7451,43.184,94172.0
2021-02-25 11:00:00,47.23,47.47,47.13,47.37,52433.0,43.184,43.4034,43.0925,43.312,52433.0
2021-02-25 11:30:00,47.34,47.49,47.07,47.25,60768.0,43.2845,43.4217,43.0377,43.2023,60768.0
2021-02-25 12:00:00,47.22,47.56,47.17,47.18,45961.0,43.1748,43.4857,43.1291,43.1383,45961.0
2021-02-25 12:30:00,47.19,47.24,46.51,46.54,67149.0,43.1474,43.1931,42.5257,42.5531,67149.0
2021-02-25 13:00:00,46.52,46.63,46.27,46.52,108252.0,42.5348,42.6354,42.3062,42.5348,108252.0
2021-02-25 13:30:00,46.49,46.85,46.46,46.72,75502.0,42.5074,42.8365,42.4799,42.7177,75502.0
2021-02-25 14:00:00,46.73,47.13,46.64,47.11,32078.0,42.7268,43.0925,42.6445,43.0743,32078.0
2021-02-25 14:30:00,47.07,47.09,46.77,46.94,38609.0,43.0377,43.056,42.7634,42.9188,38609.0
2021-02-25 15:00:00,46.94,47.02,46.54,46.62,55888.0,42.9188,42.992,42.5531,42.6262,55888.0
2021-02-25 15:30:00,46.62,46.95,46.48,46.66,218852.0,42.6262,42.928,42.4982,42.6628,218852.0
2021-02-26 09:30:00,46.54,46.54,44.94,45.09,159866.0,42.5531,42.5531,41.0901,41.2273,159866.0
2021-02-26 10:00:00,45.12,45.19,44.41,44.46,148551.0,41.2547,41.3187,40.6056,40.6513,148551.0
2021-02-26 10:30:00,44.49,45.23,44.45,44.9,124916.0,40.6787,41.3553,40.6421,41.0536,124916.0
2021-02-26 11:00:00,44.91,45.44,44.8,45.33,87574.0,41.0627,41.5473,40.9621,41.4467,87574.0
2021-02-26 11:30:00,45.28,45.46,45.08,45.3,48307.0,41.401,41.5656,41.2182,41.4193,48307.0
2021-02-26 12:00:00,45.35,45.48,45.18,45.26,46134.0,41.465,41.5839,41.3096,41.3827,46134.0
2021-02-26 12:30:00,45.24,45.43,45.14,45.17,34020.0,41.3644,41.5382,41.273,41.3004,34020.0
2021-02-26 13:00:00,45.13,45.48,44.98,45.32,49944.0,41.2639,41.5839,41.1267,41.4376,49944.0
2021-02-26 13:30:00,45.32,45.4,45.12,45.22,33525.0,41.4376,41.5107,41.2547,41.3462,33525.0
2021-02-26 14:00:00,45.22,45.28,45.06,45.08,34930.0,41.3462,41.401,41.1999,41.2182,34930.0
2021-02-26 14:30:00,45.08,45.66,45.04,45.62,77620.0,41.2182,41.7485,41.1816,41.7119,77620.0
2021-02-26 15:00:00,45.59,45.67,45.38,45.45,82616.0,41.6845,41.7576,41.4925,41.5565,82616.0
2021-02-26 15:30:00,45.48,46.02,45.27,45.31,363032.0,41.5839,42.0776,41.3919,41.4285,363032.0
2021-03-01 09:30:00,46.09,46.93,46.09,46.57,90388.0,42.1416,42.9097,42.1416,42.5805,90388.0
2021-03-01 10:00:00,46.53,46.94,46.43,46.61,89787.0,42.5439,42.9188,42.4525,42.6171,89787.0
2021-03-01 10:30:00,46.65,46.96,46.6,46.68,86490.0,42.6537,42.9371,42.6079,42.6811,86490.0
2021-03-01 11:00:00,46.68,46.74,46.39,46.44,50898.0,42.6811,42.7359,42.4159,42.4616,50898.0
2021-03-01 11:30:00,46.46,46.49,46.21,46.38,45265.0,42.4799,42.5074,42.2514,42.4068,45265.0
2021-03-01 12:00:00,46.42,46.52,46.24,46.3,35550.0,42.4434,42.5348,42.2788,42.3336,35550.0
2021-03-01 12:30:00,46.31,46.51,46.29,46.34,27436.0,42.3428,42.5257,42.3245,42.3702,27436.0
2021-03-01 13:00:00,46.32,46.34,45.93,46.06,87483.0,42.3519,42.3702,41.9953,42.1142,87483.0
2021-03-01 13:30:00,46.08,46.2,45.95,46.04,56984.0,42.1325,42.2422,42.0136,42.0959,56984.0
2021-03-01 14:00:00,46.04,46.18,46.02,46.12,69154.0,42.0959,42.2239,42.0776,42.1691,69154.0
2021-03-01 14:30:00,46.12,46.32,45.95,45.95,55416.0,42.1691,42.3519,42.0136,42.0136,55416.0
2021-03-01 15:00:00,45.95,46.0,45.72,45.81,76093.0,42.0136,42.0593,41.8033,41.8856,76093.0
2021-03-01 15:30:00,45.82,45.93,45.65,45.9,242714.0,41.8948,41.9953,41.7393,41.9679,242714.0
2021-03-02 09:30:00,45.92,46.29,45.37,46.15,120262.0,41.9862,42.3245,41.4833,42.1965,120262.0
2021-03-02 10:00:00,46.16,46.33,45.86,45.97,66621.0,42.2056,42.3611,41.9313,42.0319,66621.0
2021-03-02 10:30:00,45.92,46.18,45.75,45.89,85571.0,41.9862,42.2239,41.8308,41.9588,85571.0
2021-03-02 11:00:00,45.92,46.02,45.71,45.95,56302.0,41.9862,42.0776,41.7942,42.0136,56302.0
2021-03-02 11:30:00,45.96,45.97,45.71,45.71,77020.0,42.0228,42.0319,41.7942,41.7942,77020.0
2021-03-02 12:00:00,45.68,45.94,45.64,45.8,48413.0,41.7668,42.0045,41.7302,41.8765,48413.0
2021-03-02 12:30:00,45.8,46.22,45.79,46.2,96142.0,41.8765,42.2605,41.8673,42.2422,96142.0
2021-03-02 13:00:00,46.22,46.33,46.04,46.09,71754.0,42.2605,42.3611,42.0959,42.1416,71754.0
2021-03-02 13:30:00,46.08,46.25,46.07,46.09,64310.0,42.1325,42.2879,42.1233,42.1416,64310.0
2021-03-02 14:00:00,46.1,46.17,45.97,46.09,40049.0,42.1508,42.2148,42.0319,42.1416,40049.0
2021-03-02 14:30:00,46.1,46.14,46.02,46.02,74641.0,42.1508,42.1873,42.0776,42.0776,74641.0
2021-03-02 15:00:00,46.02,46.13,45.94,46.01,156345.0,42.0776,42.1782,42.0045,42.0685,156345.0
2021-03-02 15:30:00,46.0,46.11,45.96,46.01,203188.0,42.0593,42.1599,42.0228,42.0685,203188.0
2021-03-03 09:30:00,46.17,47.17,46.17,46.78,154252.0,42.2148,43.1291,42.2148,42.7725,154252.0
2021-03-03 10:00:00,46.82,46.89,46.46,46.7,110667.0,42.8091,42.8731,42.4799,42.6994,110667.0
2021-03-03 10:30:00,46.68,46.82,46.48,46.73,70914.0,42.6811,42.8091,42.4982,42.7268,70914.0
2021-03-03 11:00:00,46.71,47.19,46.66,47.11,114471.0,42.7085,43.1474,42.6628,43.0743,114471.0
2021-03-03 11:30:00,47.13,47.16,46.83,46.9,125428.0,43.0925,43.12,42.8182,42.8822,125428.0
2021-03-03 12:00:00,46.9,47.24,46.84,47.0,96325.0,42.8822,43.1931,42.8274,42.9737,96325.0
2021-03-03 12:30:00,46.97,47.5,46.87,47.45,107149.0,42.9462,43.4308,42.8548,43.3851,107149.0
2021-03-03 13:00:00,47.43,47.78,47.38,47.75,103511.0,43.3668,43.6869,43.3211,43.6594,103511.0
2021-03-03 13:30:00,47.75,47.81,47.56,47.69,242309.0,43.6594,43.7143,43.4857,43.6046,242309.0
2021-03-03 14:00:00,47.7,47.76,47.29,47.45,157048.0,43.6137,43.6686,43.2388,43.3851,157048.0
2021-03-03 14:30:00,47.45,47.55,47.32,47.55,119249.0,43.3851,43.4766,43.2663,43.4766,119249.0
2021-03-03 15:00:00,47.58,47.66,47.3,47.39,98557.0,43.504,43.5771,43.248,43.3303,98557.0
2021-03-03 15:30:00,47.38,47.42,46.93,46.93,313887.0,43.3211,43.3577,42.9097,42.9097,313887.0
2021-03-04 09:30:00,46.83,47.34,46.0,46.22,168637.0,42.8182,43.2845,42.0593,42.2605,168637.0
2021-03-04 10:00:00,46.26,46.28,45.35,45.72,100205.0,42.2971,42.3154,41.465,41.8033,100205.0
2021-03-04 10:30:00,45.78,45.93,45.46,45.6,143771.0,41.8582,41.9953,41.5656,41.6936,143771.0
2021-03-04 11:00:00,45.62,45.9,45.42,45.74,108840.0,41.7119,41.9679,41.529,41.8216,108840.0
2021-03-04 11:30:00,45.72,46.19,45.72,46.05,94516.0,41.8033,42.2331,41.8033,42.1051,94516.0
2021-03-04 12:00:00,46.07,46.48,45.99,46.21,95619.0,42.1233,42.4982,42.0502,42.2514,95619.0
2021-03-04 12:30:00,46.19,46.35,45.56,45.69,88055.0,42.2331,42.3794,41.657,41.7759,88055.0
2021-03-04 13:00:00,45.65,45.92,45.11,45.46,261939.0,41.7393,41.9862,41.2456,41.5656,261939.0
2021-03-04 13:30:00,45.5,45.5,44.53,44.55,327669.0,41.6022,41.6022,40.7153,40.7336,327669.0
2021-03-04 14:00:00,44.53,45.28,44.49,45.28,127081.0,40.7153,41.401,40.6787,41.401,127081.0
2021-03-04 14:30:00,45.27,45.54,45.07,45.51,177902.0,41.3919,41.6387,41.209,41.6113,177902.0
2021-03-04 15:00:00,45.54,45.55,45.23,45.42,125483.0,41.6387,41.6479,41.3553,41.529,125483.0
2021-03-04 15:30:00,45.46,45.68,45.29,45.57,385122.0,41.5656,41.7668,41.4102,41.6662,385122.0
2021-03-05 09:30:00,46.16,46.4,45.55,45.7,73526.0,42.2056,42.4251,41.6479,41.785,73526.0
2021-03-05 10:00:00,45.76,45.87,44.71,44.76,133200.0,41.8399,41.9405,40.8799,40.9256,133200.0
2021-03-05 10:30:00,44.8,45.16,44.55,44.97,74572.0,40.9621,41.2913,40.7336,41.1176,74572.0
2021-03-05 11:00:00,44.92,44.92,43.94,44.08,136697.0,41.0719,41.0719,40.1758,40.3038,136697.0
2021-03-05 11:30:00,44.06,44.59,44.05,44.55,102931.0,40.2855,40.7701,40.2764,40.7336,102931.0
2021-03-05 12:00:00,44.57,45.81,44.47,45.74,427916.0,40.7518,41.8856,40.6604,41.8216,427916.0
2021-03-05 12:30:00,45.71,46.14,45.65,45.96,153911.0,41.7942,42.1873,41.7393,42.0228,153911.0
2021-03-05 13:00:00,45.96,46.38,45.72,46.34,78474.0,42.0228,42.4068,41.8033,42.3702,78474.0
2021-03-05 13:30:00,46.38,46.84,46.28,46.84,168632.0,42.4068,42.8274,42.3154,42.8274,168632.0
2021-03-05 14:00:00,46.87,46.94,46.6,46.92,133430.0,42.8548,42.9188,42.6079,42.9005,133430.0
2021-03-05 14:30:00,46.92,47.04,46.56,46.99,127517.0,42.9005,43.0102,42.5714,42.9645,127517.0
2021-03-05 15:00:00,46.98,47.02,46.78,46.85,173928.0,42.9554,42.992,42.7725,42.8365,173928.0
2021-03-05 15:30:00,46.85,47.21,46.78,47.12,506407.0,42.8365,43.1657,42.7725,43.0834,506407.0
2021-03-08 09:30:00,47.59,50.0,47.5,48.19,1442413.0,43.5131,45.7167,43.4308,44.0617,1442413.0
2021-03-08 10:00:00,48.16,49.11,48.06,48.9,494525.0,44.0343,44.9029,43.9429,44.7109,494525.0
2021-03-08 10:30:00,48.9,49.27,48.85,49.18,248600.0,44.7109,45.0492,44.6652,44.9669,248600.0
2021-03-08 11:00:00,49.18,49.53,49.04,49.48,248298.0,44.9669,45.2869,44.8389,45.2412,248298.0
2021-03-08 11:30:00,49.44,49.9,48.86,49.88,505959.0,45.2047,45.6252,44.6743,45.607,505959.0
2021-03-08 12:00:00,49.86,50.43,49.86,50.02,419620.0,45.5887,46.1098,45.5887,45.735,419620.0
2021-03-08 12:30:00,50.04,50.7,50.01,50.34,369491.0,45.7533,46.3567,45.7258,46.0276,369491.0
2021-03-08 13:00:00,50.32,50.67,50.03,50.37,246751.0,46.0093,46.3293,45.7441,46.055,246751.0
2021-03-08 13:30:00,50.37,50.44,49.2,49.25,270045.0,46.055,46.119,44.9852,45.0309,270045.0
2021-03-08 14:00:00,49.25,50.44,49.25,50.36,219089.0,45.0309,46.119,45.0309,46.0458,219089.0
2021-03-08 14:30:00,50.31,50.5,50.15,50.31,345270.0,46.0001,46.1738,45.8538,46.0001,345270.0
2021-03-08 15:00:00,50.28,50.29,49.63,49.92,307078.0,45.9727,45.9818,45.3784,45.6435,307078.0
2021-03-08 15:30:00,49.94,50.33,49.56,49.59,649362.0,45.6618,46.0184,45.3144,45.3418,649362.0
2021-03-09 09:30:00,49.47,49.81,48.7,48.82,307399.0,45.2321,45.543,44.528,44.6378,307399.0
2021-03-09 10:00:00,48.86,48.86,48.12,48.5,170193.0,44.6743,44.6743,43.9977,44.3452,170193.0
2021-03-09 10:30:00,48.51,48.9,48.35,48.86,118672.0,44.3543,44.7109,44.208,44.6743,118672.0
2021-03-09 11:00:00,48.89,49.33,48.73,48.78,108689.0,44.7018,45.1041,44.5555,44.6012,108689.0
2021-03-09 11:30:00,48.77,49.35,48.74,49.3,92254.0,44.592,45.1224,44.5646,45.0766,92254.0
2021-03-09 12:00:00,49.31,49.41,49.14,49.2,58560.0,45.0858,45.1772,44.9304,44.9852,58560.0
2021-03-09 12:30:00,49.22,49.35,49.12,49.27,91205.0,45.0035,45.1224,44.9121,45.0492,91205.0
2021-03-09 13:00:00,49.3,49.38,48.82,48.86,77459.0,45.0766,45.1498,44.6378,44.6743,77459.0
2021-03-09 13:30:00,48.8,49.11,48.71,48.87,137549.0,44.6195,44.9029,44.5372,44.6835,137549.0
2021-03-09 14:00:00,48.86,48.97,48.76,48.83,119632.0,44.6743,44.7749,44.5829,44.6469,119632.0
2021-03-09 14:30:00,48.83,48.89,48.44,48.52,128858.0,44.6469,44.7018,44.2903,44.3635,128858.0
2021-03-09 15:00:00,48.51,49.07,48.51,48.59,141665.0,44.3543,44.8663,44.3543,44.4275,141665.0
2021-03-09 15:30:00,48.6,48.64,48.11,48.11,337816.0,44.4366,44.4732,43.9886,43.9886,337816.0
2021-03-10 09:30:00,48.3,48.85,47.92,48.14,193093.0,44.1623,44.6652,43.8149,44.016,193093.0
2021-03-10 10:00:00,48.12,48.19,47.92,47.92,129280.0,43.9977,44.0617,43.8149,43.8149,129280.0
2021-03-10 10:30:00,47.95,48.37,47.56,48.31,116505.0,43.8423,44.2263,43.4857,44.1715,116505.0
2021-03-10 11:00:00,48.33,48.71,48.28,48.5,92967.0,44.1897,44.5372,44.144,44.3452,92967.0
2021-03-10 11:30:00,48.46,48.72,48.39,48.62,76436.0,44.3086,44.5463,44.2446,44.4549,76436.0
2021-03-10 12:00:00,48.65,48.94,48.62,48.92,71487.0,44.4823,44.7475,44.4549,44.7292,71487.0
2021-03-10 12:30:00,48.93,48.94,48.4,48.73,87019.0,44.7383,44.7475,44.2537,44.5555,87019.0
2021-03-10 13:00:00,48.76,49.01,48.62,49.01,54187.0,44.5829,44.8115,44.4549,44.8115,54187.0
2021-03-10 13:30:00,49.03,49.06,48.82,49.02,57128.0,44.8298,44.8572,44.6378,44.8206,57128.0
2021-03-10 14:00:00,48.96,49.3,48.9,49.2,76873.0,44.7658,45.0766,44.7109,44.9852,76873.0
2021-03-10 14:30:00,49.19,49.39,49.1,49.34,90624.0,44.9761,45.1589,44.8938,45.1132,90624.0
2021-03-10 15:00:00,49.36,49.47,48.89,49.42,169933.0,45.1315,45.2321,44.7018,45.1864,169933.0
2021-03-10 15:30:00,49.44,49.49,49.18,49.38,324342.0,45.2047,45.2504,44.9669,45.1498,324342.0
2021-03-11 09:30:00,50.42,51.03,49.75,50.78,444329.0,46.1007,46.6584,45.4881,46.4299,444329.0
2021-03-11 10:00:00,50.76,50.95,50.11,50.32,277931.0,46.4116,46.5853,45.8173,46.0093,277931.0
2021-03-11 10:30:00,50.3,50.66,50.25,50.56,125479.0,45.991,46.3201,45.9453,46.2287,125479.0
2021-03-11 11:00:00,50.53,50.88,50.45,50.57,108108.0,46.2013,46.5213,46.1281,46.2378,108108.0
2021-03-11 11:30:00,50.62,50.81,50.23,50.25,130099.0,46.2836,46.4573,45.927,45.9453,130099.0
2021-03-11 12:00:00,50.27,50.39,50.24,50.39,69658.0,45.9635,46.0733,45.9361,46.0733,69658.0
2021-03-11 12:30:00,50.41,50.66,50.23,50.27,145317.0,46.0916,46.3201,45.927,45.9635,145317.0
2021-03-11 13:00:00,50.28,50.41,50.21,50.34,85270.0,45.9727,46.0916,45.9087,46.0276,85270.0
2021-03-11 13:30:00,50.35,50.48,50.25,50.35,57988.0,46.0367,46.1556,45.9453,46.0367,57988.0
2021-03-11 14:00:00,50.36,50.64,50.35,50.35,60461.0,46.0458,46.3019,46.0367,46.0367,60461.0
2021-03-11 14:30:00,50.35,50.58,50.28,50.47,113361.0,46.0367,46.247,45.9727,46.1464,113361.0
2021-03-11 15:00:00,50.47,50.52,50.27,50.43,168915.0,46.1464,46.1921,45.9635,46.1098,168915.0
2021-03-11 15:30:00,50.41,50.59,50.3,50.54,267484.0,46.0916,46.2561,45.991,46.2104,267484.0
2021-03-12 09:30:00,50.63,51.24,50.28,50.49,113210.0,46.2927,46.8505,45.9727,46.1647,113210.0
2021-03-12 10:00:00,50.5,50.5,49.51,49.75,146975.0,46.1738,46.1738,45.2687,45.4881,146975.0
2021-03-12 10:30:00,49.79,50.31,49.75,50.16,48379.0,45.5247,46.0001,45.4881,45.863,48379.0
2021-03-12 11:00:00,50.13,50.35,49.84,49.95,79744.0,45.8355,46.0367,45.5704,45.671,79744.0
2021-03-12 11:30:00,49.92,49.97,49.61,49.77,78907.0,45.6435,45.6892,45.3601,45.5064,78907.0
2021-03-12 12:00:00,49.81,49.85,49.6,49.71,48912.0,45.543,45.5795,45.3509,45.4515,48912.0
2021-03-12 12:30:00,49.69,49.76,49.47,49.59,56381.0,45.4332,45.4972,45.2321,45.3418,56381.0
2021-03-12 13:00:00,49.6,49.6,49.35,49.48,72194.0,45.3509,45.3509,45.1224,45.2412,72194.0
2021-03-12 13:30:00,49.46,49.53,48.91,49.03,118908.0,45.2229,45.2869,44.7201,44.8298,118908.0
2021-03-12 14:00:00,49.04,49.31,49.0,49.28,106345.0,44.8389,45.0858,44.8023,45.0584,106345.0
2021-03-12 14:30:00,49.31,49.4,49.22,49.36,46264.0,45.0858,45.1681,45.0035,45.1315,46264.0
2021-03-12 15:00:00,49.33,49.49,49.26,49.45,66432.0,45.1041,45.2504,45.0401,45.2138,66432.0
2021-03-12 15:30:00,49.45,49.49,49.18,49.27,210833.0,45.2138,45.2504,44.9669,45.0492,210833.0
2021-03-15 09:30:00,49.56,49.94,49.16,49.44,156327.0,45.3144,45.6618,44.9486,45.2047,156327.0
2021-03-15 10:00:00,49.38,49.91,49.33,49.71,106758.0,45.1498,45.6344,45.1041,45.4515,106758.0
2021-03-15 10:30:00,49.71,49.75,49.3,49.44,62182.0,45.4515,45.4881,45.0766,45.2047,62182.0
2021-03-15 11:00:00,49.41,49.83,49.38,49.68,73266.0,45.1772,45.5612,45.1498,45.4241,73266.0
2021-03-15 11:30:00,49.7,49.99,49.51,49.92,91448.0,45.4424,45.7075,45.2687,45.6435,91448.0
2021-03-15 12:00:00,49.94,50.41,49.92,50.39,87038.0,45.6618,46.0916,45.6435,46.0733,87038.0
2021-03-15 12:30:00,50.39,50.43,50.18,50.4,78052.0,46.0733,46.1098,45.8813,46.0824,78052.0
2021-03-15 13:00:00,50.42,50.54,50.31,50.41,85192.0,46.1007,46.2104,46.0001,46.0916,85192.0
2021-03-15 13:30:00,50.43,50.63,50.34,50.61,106730.0,46.1098,46.2927,46.0276,46.2744,106730.0
2021-03-15 14:00:00,50.61,50.8,50.49,50.74,75999.0,46.2744,46.4481,46.1647,46.3933,75999.0
2021-03-15 14:30:00,50.75,50.75,50.56,50.65,71761.0,46.4024,46.4024,46.2287,46.311,71761.0
2021-03-15 15:00:00,50.66,50.68,50.42,50.58,91792.0,46.3201,46.3384,46.1007,46.247,91792.0
2021-03-15 15:30:00,50.59,50.94,50.47,50.88,238150.0,46.2561,46.5762,46.1464,46.5213,238150.0
2021-03-16 09:30:00,50.9,51.0,49.08,49.28,291393.0,46.5396,46.631,44.8755,45.0584,291393.0
2021-03-16 10:00:00,49.29,49.35,48.7,49.07,231400.0,45.0675,45.1224,44.528,44.8663,231400.0
2021-03-16 10:30:00,49.08,49.36,48.37,48.54,143921.0,44.8755,45.1315,44.2263,44.3818,143921.0
2021-03-16 11:00:00,48.55,48.88,48.5,48.66,104829.0,44.3909,44.6926,44.3452,44.4915,104829.0
2021-03-16 11:30:00,48.71,49.27,48.68,49.26,85617.0,44.5372,45.0492,44.5098,45.0401,85617.0
2021-03-16 12:00:00,49.22,49.48,49.13,49.18,128114.0,45.0035,45.2412,44.9212,44.9669,128114.0
2021-03-16 12:30:00,49.14,49.48,49.14,49.23,62623.0,44.9304,45.2412,44.9304,45.0126,62623.0
2021-03-16 13:00:00,49.22,49.38,49.14,49.26,72612.0,45.0035,45.1498,44.9304,45.0401,72612.0
2021-03-16 13:30:00,49.27,49.36,49.15,49.34,63282.0,45.0492,45.1315,44.9395,45.1132,63282.0
2021-03-16 14:00:00,49.33,49.43,49.04,49.12,63949.0,45.1041,45.1955,44.8389,44.9121,63949.0
2021-03-16 14:30:00,49.12,49.25,48.96,49.13,75474.0,44.9121,45.0309,44.7658,44.9212,75474.0
2021-03-16 15:00:00,49.12,49.36,49.0,49.05,117355.0,44.9121,45.1315,44.8023,44.8481,117355.0
2021-03-16 15:30:00,49.08,49.21,48.86,48.88,227729.0,44.8755,44.9944,44.6743,44.6926,227729.0
2021-03-17 09:30:00,48.45,49.45,48.4,49.36,110359.0,44.2995,45.2138,44.2537,45.1315,110359.0
2021-03-17 10:00:00,49.36,49.59,49.14,49.55,94554.0,45.1315,45.3418,44.9304,45.3052,94554.0
2021-03-17 10:30:00,49.55,49.55,48.6,48.86,90918.0,45.3052,45.3052,44.4366,44.6743,90918.0
2021-03-17 11:00:00,48.86,49.18,48.85,49.04,75916.0,44.6743,44.9669,44.6652,44.8389,75916.0
2021-03-17 11:30:00,49.03,49.4,49.02,49.33,80568.0,44.8298,45.1681,44.8206,45.1041,80568.0
2021-03-17 12:00:00,49.34,49.5,49.08,49.16,40620.0,45.1132,45.2595,44.8755,44.9486,40620.0
2021-03-17 12:30:00,49.16,49.2,48.92,49.04,35392.0,44.9486,44.9852,44.7292,44.8389,35392.0
2021-03-17 13:00:00,49.07,49.27,49.02,49.2,48664.0,44.8663,45.0492,44.8206,44.9852,48664.0
2021-03-17 13:30:00,49.15,49.43,49.11,49.41,61447.0,44.9395,45.1955,44.9029,45.1772,61447.0
2021-03-17 14:00:00,49.43,49.92,49.43,49.65,103458.0,45.1955,45.6435,45.1955,45.3967,103458.0
2021-03-17 14:30:00,49.62,50.1,49.58,49.96,125410.0,45.3692,45.8081,45.3327,45.6801,125410.0
2021-03-17 15:00:00,49.97,50.01,49.61,49.79,115312.0,45.6892,45.7258,45.3601,45.5247,115312.0
2021-03-17 15:30:00,49.8,50.08,49.75,50.08,286731.0,45.5338,45.7898,45.4881,45.7898,286731.0
2021-03-18 09:30:00,50.0,50.4,49.16,49.49,188220.0,45.7167,46.0824,44.9486,45.2504,188220.0
2021-03-18 10:00:00,49.54,49.88,49.35,49.82,158512.0,45.2961,45.607,45.1224,45.5521,158512.0
2021-03-18 10:30:00,49.82,50.1,49.72,49.74,132355.0,45.5521,45.8081,45.4607,45.479,132355.0
2021-03-18 11:00:00,49.76,50.34,49.74,50.16,61793.0,45.4972,46.0276,45.479,45.863,61793.0
2021-03-18 11:30:00,50.15,50.44,50.06,50.41,46360.0,45.8538,46.119,45.7715,46.0916,46360.0
2021-03-18 12:00:00,50.45,50.67,50.32,50.36,53238.0,46.1281,46.3293,46.0093,46.0458,53238.0
2021-03-18 12:30:00,50.37,50.41,49.58,49.6,69749.0,46.055,46.0916,45.3327,45.3509,69749.0
2021-03-18 13:00:00,49.57,49.62,49.31,49.47,73698.0,45.3235,45.3692,45.0858,45.2321,73698.0
2021-03-18 13:30:00,49.43,49.44,49.24,49.25,42968.0,45.1955,45.2047,45.0218,45.0309,42968.0
2021-03-18 14:00:00,49.23,49.23,48.59,48.74,81235.0,45.0126,45.0126,44.4275,44.5646,81235.0
2021-03-18 14:30:00,48.72,49.02,48.51,48.89,84094.0,44.5463,44.8206,44.3543,44.7018,84094.0
2021-03-18 15:00:00,48.88,48.89,48.45,48.65,74585.0,44.6926,44.7018,44.2995,44.4823,74585.0
2021-03-18 15:30:00,48.65,48.67,48.15,48.34,286611.0,44.4823,44.5006,44.0252,44.1989,286611.0
2021-03-19 09:30:00,48.14,48.31,46.5,47.73,376747.0,44.016,44.1715,42.5165,43.6411,376747.0
2021-03-19 10:00:00,47.68,48.05,47.6,47.97,122917.0,43.5954,43.9337,43.5223,43.8606,122917.0
2021-03-19 10:30:00,47.99,48.07,47.7,48.06,77561.0,43.8789,43.952,43.6137,43.9429,77561.0
2021-03-19 11:00:00,48.09,48.36,48.05,48.22,39525.0,43.9703,44.2172,43.9337,44.0892,39525.0
2021-03-19 11:30:00,48.21,48.64,48.21,48.44,30419.0,44.08,44.4732,44.08,44.2903,30419.0
2021-03-19 12:00:00,48.42,48.8,48.4,48.68,75702.0,44.272,44.6195,44.2537,44.5098,75702.0
2021-03-19 12:30:00,48.7,48.79,48.5,48.55,29699.0,44.528,44.6103,44.3452,44.3909,29699.0
2021-03-19 13:00:00,48.55,48.83,48.44,48.61,50554.0,44.3909,44.6469,44.2903,44.4458,50554.0
2021-03-19 13:30:00,48.62,48.82,48.48,48.63,46371.0,44.4549,44.6378,44.3269,44.464,46371.0
2021-03-19 14:00:00,48.64,48.68,48.39,48.49,35745.0,44.4732,44.5098,44.2446,44.336,35745.0
2021-03-19 14:30:00,48.49,48.59,48.3,48.47,72267.0,44.336,44.4275,44.1623,44.3177,72267.0
2021-03-19 15:00:00,48.49,48.51,48.21,48.24,86639.0,44.336,44.3543,44.08,44.1075,86639.0
2021-03-19 15:30:00,48.26,48.38,47.97,48.14,489619.0,44.1257,44.2355,43.8606,44.016,489619.0
2021-03-22 09:30:00,48.29,48.45,47.25,47.46,190181.0,44.1532,44.2995,43.2023,43.3943,190181.0
2021-03-22 10:00:00,47.46,47.52,46.95,47.06,140438.0,43.3943,43.4491,42.928,43.0285,140438.0
2021-03-22 10:30:00,47.05,47.54,47.0,47.17,49700.0,43.0194,43.4674,42.9737,43.1291,49700.0
2021-03-22 11:00:00,47.16,47.26,46.96,47.1,51012.0,43.12,43.2114,42.9371,43.0651,51012.0
2021-03-22 11:30:00,47.09,47.23,46.98,47.02,54899.0,43.056,43.184,42.9554,42.992,54899.0
2021-03-22 12:00:00,47.02,47.02,46.57,46.72,84470.0,42.992,42.992,42.5805,42.7177,84470.0
2021-03-22 12:30:00,46.74,46.76,46.51,46.61,58742.0,42.7359,42.7542,42.5257,42.6171,58742.0
2021-03-22 13:00:00,46.62,46.99,46.59,46.97,31489.0,42.6262,42.9645,42.5988,42.9462,31489.0
2021-03-22 13:30:00,46.98,47.1,46.86,47.1,28752.0,42.9554,43.0651,42.8457,43.0651,28752.0
2021-03-22 14:00:00,47.1,47.12,46.86,46.89,38954.0,43.0651,43.0834,42.8457,42.8731,38954.0
2021-03-22 14:30:00,46.89,47.04,46.82,46.85,40398.0,42.8731,43.0102,42.8091,42.8365,40398.0
2021-03-22 15:00:00,46.85,47.15,46.85,47.09,67021.0,42.8365,43.1108,42.8365,43.056,67021.0
2021-03-22 15:30:00,47.08,47.22,46.85,46.86,186242.0,43.0468,43.1748,42.8365,42.8457,186242.0
2021-03-23 09:30:00,46.0,46.4,45.24,45.71,188632.0,42.0593,42.4251,41.3644,41.7942,188632.0
2021-03-23 10:00:00,45.76,46.19,45.72,45.93,128248.0,41.8399,42.2331,41.8033,41.9953,128248.0
2021-03-23 10:30:00,45.97,46.15,45.4,45.69,226267.0,42.0319,42.1965,41.5107,41.7759,226267.0
2021-03-23 11:00:00,45.7,45.86,45.35,45.84,97231.0,41.785,41.9313,41.465,41.913,97231.0
2021-03-23 11:30:00,45.86,45.9,45.54,45.7,82960.0,41.9313,41.9679,41.6387,41.785,82960.0
2021-03-23 12:00:00,45.71,45.74,45.36,45.61,209553.0,41.7942,41.8216,41.4742,41.7028,209553.0
2021-03-23 12:30:00,45.6,45.72,45.44,45.52,96262.0,41.6936,41.8033,41.5473,41.6205,96262.0
2021-03-23 13:00:00,45.52,45.67,45.42,45.48,73633.0,41.6205,41.7576,41.529,41.5839,73633.0
2021-03-23 13:30:00,45.47,45.47,45.04,45.12,92317.0,41.5747,41.5747,41.1816,41.2547,92317.0
2021-03-23 14:00:00,45.12,45.27,44.8,44.87,81970.0,41.2547,41.3919,40.9621,41.0261,81970.0
2021-03-23 14:30:00,44.85,44.89,44.53,44.58,140771.0,41.0079,41.0444,40.7153,40.761,140771.0
2021-03-23 15:00:00,44.57,44.97,44.53,44.69,192713.0,40.7518,41.1176,40.7153,40.8616,192713.0
2021-03-23 15:30:00,44.68,44.82,44.39,44.79,499956.0,40.8524,40.9804,40.5873,40.953,499956.0
2021-03-24 09:30:00,45.41,45.83,44.7,44.95,139818.0,41.5199,41.9039,40.8707,41.0993,139818.0
2021-03-24 10:00:00,44.95,45.34,44.94,45.17,69619.0,41.0993,41.4559,41.0901,41.3004,69619.0
2021-03-24 10:30:00,45.14,45.65,44.91,45.53,102040.0,41.273,41.7393,41.0627,41.6296,102040.0
2021-03-24 11:00:00,45.56,45.59,45.03,45.27,54846.0,41.657,41.6845,41.1724,41.3919,54846.0
2021-03-24 11:30:00,45.25,45.71,45.24,45.55,62339.0,41.3736,41.7942,41.3644,41.6479,62339.0
2021-03-24 12:00:00,45.55,45.82,45.55,45.66,42299.0,41.6479,41.8948,41.6479,41.7485,42299.0
2021-03-24 12:30:00,45.63,45.64,45.38,45.59,39172.0,41.721,41.7302,41.4925,41.6845,39172.0
2021-03-24 13:00:00,45.6,45.61,45.25,45.51,55216.0,41.6936,41.7028,41.3736,41.6113,55216.0
2021-03-24 13:30:00,45.5,45.79,45.48,45.73,58784.0,41.6022,41.8673,41.5839,41.8125,58784.0
2021-03-24 14:00:00,45.71,45.71,45.4,45.4,46242.0,41.7942,41.7942,41.5107,41.5107,46242.0
2021-03-24 14:30:00,45.38,45.42,45.12,45.22,58083.0,41.4925,41.529,41.2547,41.3462,58083.0
2021-03-24 15:00:00,45.22,45.26,44.8,44.85,121123.0,41.3462,41.3827,40.9621,41.0079,121123.0
2021-03-24 15:30:00,44.86,45.01,44.73,44.76,189428.0,41.017,41.1542,40.8981,40.9256,189428.0
2021-03-25 09:30:00,44.27,44.49,43.51,43.93,100620.0,40.4775,40.6787,39.7827,40.1667,100620.0
2021-03-25 10:00:00,44.0,44.39,43.95,44.06,94241.0,40.2307,40.5873,40.185,40.2855,94241.0
2021-03-25 10:30:00,44.06,44.15,43.37,43.67,91960.0,40.2855,40.3678,39.6546,39.9289,91960.0
2021-03-25 11:00:00,43.68,44.31,43.59,44.27,99500.0,39.9381,40.5141,39.8558,40.4775,99500.0
2021-03-25 11:30:00,44.29,44.92,44.28,44.91,99910.0,40.4958,41.0719,40.4867,41.0627,99910.0
2021-03-25 12:00:00,44.99,45.28,44.92,45.11,100129.0,41.1359,41.401,41.0719,41.2456,100129.0
2021-03-25 12:30:00,45.08,45.46,45.05,45.2,56551.0,41.2182,41.5656,41.1907,41.3279,56551.0
2021-03-25 13:00:00,45.14,45.29,45.06,45.07,27268.0,41.273,41.4102,41.1999,41.209,27268.0
2021-03-25 13:30:00,45.1,45.14,44.86,44.87,51458.0,41.2364,41.273,41.017,41.0261,51458.0
2021-03-25 14:00:00,44.86,45.11,44.78,44.85,40277.0,41.017,41.2456,40.9439,41.0079,40277.0
2021-03-25 14:30:00,44.91,45.39,44.9,45.19,58311.0,41.0627,41.5016,41.0536,41.3187,58311.0
2021-03-25 15:00:00,45.19,45.41,45.05,45.35,81307.0,41.3187,41.5199,41.1907,41.465,81307.0
2021-03-25 15:30:00,45.37,45.49,45.18,45.19,193430.0,41.4833,41.593,41.3096,41.3187,193430.0
2021-03-26 09:30:00,46.0,46.43,45.46,45.72,112191.0,42.0593,42.4525,41.5656,41.8033,112191.0
2021-03-26 10:00:00,45.73,46.34,45.71,46.27,64584.0,41.8125,42.3702,41.7942,42.3062,64584.0
2021-03-26 10:30:00,46.29,46.37,45.94,46.14,59237.0,42.3245,42.3976,42.0045,42.1873,59237.0
2021-03-26 11:00:00,46.15,46.25,45.92,46.18,69326.0,42.1965,42.2879,41.9862,42.2239,69326.0
2021-03-26 11:30:00,46.2,46.28,45.89,45.93,41894.0,42.2422,42.3154,41.9588,41.9953,41894.0
2021-03-26 12:00:00,45.99,46.08,45.83,45.9,45676.0,42.0502,42.1325,41.9039,41.9679,45676.0
2021-03-26 12:30:00,45.91,46.02,45.83,45.89,51816.0,41.9771,42.0776,41.9039,41.9588,51816.0
2021-03-26 13:00:00,45.88,46.01,45.8,45.8,48141.0,41.9496,42.0685,41.8765,41.8765,48141.0
2021-03-26 13:30:00,45.77,45.81,45.37,45.46,37033.0,41.849,41.8856,41.4833,41.5656,37033.0
2021-03-26 14:00:00,45.49,45.51,45.18,45.48,37088.0,41.593,41.6113,41.3096,41.5839,37088.0
2021-03-26 14:30:00,45.5,45.8,45.38,45.79,52792.0,41.6022,41.8765,41.4925,41.8673,52792.0
2021-03-26 15:00:00,45.79,45.96,45.69,45.95,71959.0,41.8673,42.0228,41.7759,42.0136,71959.0
2021-03-26 15:30:00,45.93,46.3,45.81,46.21,277212.0,41.9953,42.3336,41.8856,42.2514,277212.0
2021-03-29 09:30:00,46.0,47.44,46.0,47.21,124987.0,42.0593,43.376,42.0593,43.1657,124987.0
2021-03-29 10:00:00,47.2,47.46,46.65,46.68,96923.0,43.1565,43.3943,42.6537,42.6811,96923.0
2021-03-29 10:30:00,46.68,46.8,46.42,46.76,93708.0,42.6811,42.7908,42.4434,42.7542,93708.0
2021-03-29 11:00:00,46.78,46.91,46.32,46.6,85506.0,42.7725,42.8914,42.3519,42.6079,85506.0
2021-03-29 11:30:00,46.59,46.87,46.58,46.87,72812.0,42.5988,42.8548,42.5897,42.8548,72812.0
2021-03-29 12:00:00,46.86,46.87,46.42,46.65,70322.0,42.8457,42.8548,42.4434,42.6537,70322.0
2021-03-29 12:30:00,46.7,46.8,46.54,46.7,70665.0,42.6994,42.7908,42.5531,42.6994,70665.0
2021-03-29 13:00:00,46.68,46.87,46.48,46.56,93647.0,42.6811,42.8548,42.4982,42.5714,93647.0
2021-03-29 13:30:00,46.54,46.64,46.1,46.15,46972.0,42.5531,42.6445,42.1508,42.1965,46972.0
2021-03-29 14:00:00,46.16,46.55,46.09,46.26,47721.0,42.2056,42.5622,42.1416,42.2971,47721.0
2021-03-29 14:30:00,46.3,46.4,46.06,46.31,64504.0,42.3336,42.4251,42.1142,42.3428,64504.0
2021-03-29 15:00:00,46.34,46.62,46.28,46.42,133052.0,42.3702,42.6262,42.3154,42.4434,133052.0
2021-03-29 15:30:00,46.42,46.45,45.92,45.98,246837.0,42.4434,42.4708,41.9862,42.0411,246837.0
2021-03-30 09:30:00,45.75,46.24,45.12,45.59,75583.0,41.8308,42.2788,41.2547,41.6845,75583.0
2021-03-30 10:00:00,45.55,45.84,45.43,45.84,63994.0,41.6479,41.913,41.5382,41.913,63994.0
2021-03-30 10:30:00,45.84,45.95,45.61,45.66,62822.0,41.913,42.0136,41.7028,41.7485,62822.0
2021-03-30 11:00:00,45.69,46.07,45.67,45.77,70727.0,41.7759,42.1233,41.7576,41.849,70727.0
2021-03-30 11:30:00,45.78,45.83,45.54,45.73,105713.0,41.8582,41.9039,41.6387,41.8125,105713.0
2021-03-30 12:00:00,45.74,45.78,45.53,45.66,57605.0,41.8216,41.8582,41.6296,41.7485,57605.0
2021-03-30 12:30:00,45.68,45.7,45.47,45.5,55412.0,41.7668,41.785,41.5747,41.6022,55412.0
2021-03-30 13:00:00,45.49,45.59,45.38,45.38,45029.0,41.593,41.6845,41.4925,41.4925,45029.0
2021-03-30 13:30:00,45.4,45.4,45.14,45.18,94978.0,41.5107,41.5107,41.273,41.3096,94978.0
2021-03-30 14:00:00,45.16,45.44,45.04,45.41,78926.0,41.2913,41.5473,41.1816,41.5199,78926.0
2021-03-30 14:30:00,45.41,45.43,45.25,45.41,55552.0,41.5199,41.5382,41.3736,41.5199,55552.0
2021-03-30 15:00:00,45.4,45.51,45.32,45.47,49859.0,41.5107,41.6113,41.4376,41.5747,49859.0
2021-03-30 15:30:00,45.48,45.52,45.34,45.44,252300.0,41.5839,41.6205,41.4559,41.5473,252300.0
2021-03-31 09:30:00,45.3,45.37,44.61,44.71,248513.0,41.4193,41.4833,40.7884,40.8799,248513.0
2021-03-31 10:00:00,44.72,44.75,44.04,44.31,245889.0,40.889,40.9164,40.2672,40.5141,245889.0
2021-03-31 10:30:00,44.31,44.43,43.93,44.29,148907.0,40.5141,40.6238,40.1667,40.4958,148907.0
2021-03-31 11:00:00,44.24,44.44,44.17,44.26,90650.0,40.4501,40.633,40.3861,40.4684,90650.0
2021-03-31 11:30:00,44.27,44.28,43.92,44.12,117294.0,40.4775,40.4867,40.1575,40.3404,117294.0
2021-03-31 12:00:00,44.09,45.4,44.08,45.14,400889.0,40.313,41.5107,40.3038,41.273,400889.0
2021-03-31 12:30:00,45.17,45.69,45.16,45.53,146386.0,41.3004,41.7759,41.2913,41.6296,146386.0
2021-03-31 13:00:00,45.55,45.61,45.21,45.23,105223.0,41.6479,41.7028,41.337,41.3553,105223.0
2021-03-31 13:30:00,45.24,45.84,45.22,45.79,149037.0,41.3644,41.913,41.3462,41.8673,149037.0
2021-03-31 14:00:00,45.76,45.94,45.58,45.7,89355.0,41.8399,42.0045,41.6753,41.785,89355.0
2021-03-31 14:30:00,45.75,46.03,45.71,45.75,61759.0,41.8308,42.0868,41.7942,41.8308,61759.0
2021-03-31 15:00:00,45.75,45.76,45.48,45.66,133433.0,41.8308,41.8399,41.5839,41.7485,133433.0
2021-03-31 15:30:00,45.68,45.77,45.33,45.38,361242.0,41.7668,41.849,41.4467,41.4925,361242.0
2021-04-01 09:30:00,45.73,46.48,45.51,45.86,257700.0,41.8125,42.4982,41.6113,41.9313,257700.0
2021-04-01 10:00:00,45.88,45.95,45.49,45.59,73951.0,41.9496,42.0136,41.593,41.6845,73951.0
2021-04-01 10:30:00,45.58,45.58,45.12,45.24,118634.0,41.6753,41.6753,41.2547,41.3644,118634.0
2021-04-01 11:00:00,45.2,45.38,45.01,45.27,69320.0,41.3279,41.4925,41.1542,41.3919,69320.0
2021-04-01 11:30:00,45.26,45.48,45.2,45.39,105135.0,41.3827,41.5839,41.3279,41.5016,105135.0
2021-04-01 12:00:00,45.41,45.61,45.39,45.43,68552.0,41.5199,41.7028,41.5016,41.5382,68552.0
2021-04-01 12:30:00,45.42,45.73,45.4,45.73,58334.0,41.529,41.8125,41.5107,41.8125,58334.0
2021-04-01 13:00:00,45.72,45.93,45.65,45.73,75384.0,41.8033,41.9953,41.7393,41.8125,75384.0
2021-04-01 13:30:00,45.73,45.84,45.62,45.69,57755.0,41.8125,41.913,41.7119,41.7759,57755.0
2021-04-01 14:00:00,45.7,45.76,45.49,45.72,50869.0,41.785,41.8399,41.593,41.8033,50869.0
2021-04-01 14:30:00,45.73,45.87,45.61,45.77,38866.0,41.8125,41.9405,41.7028,41.849,38866.0
2021-04-01 15:00:00,45.76,45.83,45.61,45.66,95923.0,41.8399,41.9039,41.7028,41.7485,95923.0
2021-04-01 15:30:00,45.67,45.97,45.61,45.9,246808.0,41.7576,42.0319,41.7028,41.9679,246808.0
2021-04-05 09:30:00,46.7,46.82,45.65,45.92,86942.0,42.6994,42.8091,41.7393,41.9862,86942.0
2021-04-05 10:00:00,45.95,46.04,45.42,46.02,82257.0,42.0136,42.0959,41.529,42.0776,82257.0
2021-04-05 10:30:00,46.06,46.47,46.03,46.44,89663.0,42.1142,42.4891,42.0868,42.4616,89663.0
2021-04-05 11:00:00,46.41,46.42,45.77,46.0,57105.0,42.4342,42.4434,41.849,42.0593,57105.0
2021-04-05 11:30:00,46.01,46.07,45.71,45.73,46159.0,42.0685,42.1233,41.7942,41.8125,46159.0
2021-04-05 12:00:00,45.72,45.93,45.53,45.59,55969.0,41.8033,41.9953,41.6296,41.6845,55969.0
2021-04-05 12:30:00,45.59,45.61,45.26,45.29,53251.0,41.6845,41.7028,41.3827,41.4102,53251.0
2021-04-05 13:00:00,45.25,45.41,45.2,45.23,47847.0,41.3736,41.5199,41.3279,41.3553,47847.0
2021-04-05 13:30:00,45.23,45.3,45.13,45.2,43098.0,41.3553,41.4193,41.2639,41.3279,43098.0
2021-04-05 14:00:00,45.19,45.2,44.99,45.05,71303.0,41.3187,41.3279,41.1359,41.1907,71303.0
2021-04-05 14:30:00,45.07,45.38,45.04,45.24,68558.0,41.209,41.4925,41.1816,41.3644,68558.0
2021-04-05 15:00:00,45.22,45.65,45.16,45.53,121780.0,41.3462,41.7393,41.2913,41.6296,121780.0
2021-04-05 15:30:00,45.54,45.62,45.42,45.42,185649.0,41.6387,41.7119,41.529,41.529,185649.0
2021-04-06 09:30:00,45.23,45.8,45.15,45.65,127319.0,41.3553,41.8765,41.2822,41.7393,127319.0
2021-04-06 10:00:00,45.65,45.79,45.34,45.47,88486.0,41.7393,41.8673,41.4559,41.5747,88486.0
2021-04-06 10:30:00,45.49,45.69,45.38,45.47,63018.0,41.593,41.7759,41.4925,41.5747,63018.0
2021-04-06 11:00:00,45.47,45.48,45.05,45.34,69727.0,41.5747,41.5839,41.1907,41.4559,69727.0
2021-04-06 11:30:00,45.34,45.34,45.14,45.15,44390.0,41.4559,41.4559,41.273,41.2822,44390.0
2021-04-06 12:00:00,45.14,45.37,45.14,45.3,39363.0,41.273,41.4833,41.273,41.4193,39363.0
2021-04-06 12:30:00,45.3,45.31,45.09,45.09,43346.0,41.4193,41.4285,41.2273,41.2273,43346.0
2021-04-06 13:00:00,45.12,45.17,44.96,45.07,47201.0,41.2547,41.3004,41.1084,41.209,47201.0
2021-04-06 13:30:00,45.05,45.12,44.95,45.04,83382.0,41.1907,41.2547,41.0993,41.1816,83382.0
2021-04-06 14:00:00,45.05,45.57,45.01,45.49,163381.0,41.1907,41.6662,41.1542,41.593,163381.0
2021-04-06 14:30:00,45.48,45.57,45.34,45.45,52968.0,41.5839,41.6662,41.4559,41.5565,52968.0
2021-04-06 15:00:00,45.46,45.47,45.31,45.32,62023.0,41.5656,41.5747,41.4285,41.4376,62023.0
2021-04-06 15:30:00,45.33,45.66,45.33,45.61,255082.0,41.4467,41.7485,41.4467,41.7028,255082.0
2021-04-07 09:30:00,45.88,46.02,45.3,45.43,45213.0,41.9496,42.0776,41.4193,41.5382,45213.0
2021-04-07 10:00:00,45.48,45.67,45.25,45.67,52126.0,41.5839,41.7576,41.3736,41.7576,52126.0
2021-04-07 10:30:00,45.68,46.02,45.62,45.98,69090.0,41.7668,42.0776,41.7119,42.0411,69090.0
2021-04-07 11:00:00,45.98,46.03,45.71,45.84,63564.0,42.0411,42.0868,41.7942,41.913,63564.0
2021-04-07 11:30:00,45.87,45.89,45.57,45.64,49812.0,41.9405,41.9588,41.6662,41.7302,49812.0
2021-04-07 12:00:00,45.61,45.67,45.51,45.62,41675.0,41.7028,41.7576,41.6113,41.7119,41675.0
2021-04-07 12:30:00,45.6,45.8,45.6,45.78,24683.0,41.6936,41.8765,41.6936,41.8582,24683.0
2021-04-07 13:00:00,45.77,46.02,45.76,46.0,38948.0,41.849,42.0776,41.8399,42.0593,38948.0
2021-04-07 13:30:00,46.0,46.15,45.96,46.03,34555.0,42.0593,42.1965,42.0228,42.0868,34555.0
2021-04-07 14:00:00,46.02,46.22,45.99,46.14,69219.0,42.0776,42.2605,42.0502,42.1873,69219.0
2021-04-07 14:30:00,46.15,46.23,46.07,46.12,74515.0,42.1965,42.2696,42.1233,42.1691,74515.0
2021-04-07 15:00:00,46.12,46.19,46.07,46.14,64891.0,42.1691,42.2331,42.1233,42.1873,64891.0
2021-04-07 15:30:00,46.13,46.17,45.99,46.08,113492.0,42.1782,42.2148,42.0502,42.1325,113492.0
2021-04-08 09:30:00,45.87,46.19,45.04,45.08,210124.0,41.9405,42.2331,41.1816,41.2182,210124.0
2021-04-08 10:00:00,45.09,45.16,44.69,45.0,118504.0,41.2273,41.2913,40.8616,41.145,118504.0
2021-04-08 10:30:00,45.01,45.31,44.96,45.16,87317.0,41.1542,41.4285,41.1084,41.2913,87317.0
2021-04-08 11:00:00,45.2,45.42,45.17,45.29,60503.0,41.3279,41.529,41.3004,41.4102,60503.0
2021-04-08 11:30:00,45.27,45.67,45.27,45.54,78044.0,41.3919,41.7576,41.3919,41.6387,78044.0
2021-04-08 12:00:00,45.56,45.65,45.44,45.62,41226.0,41.657,41.7393,41.5473,41.7119,41226.0
2021-04-08 12:30:00,45.62,45.73,45.31,45.34,46034.0,41.7119,41.8125,41.4285,41.4559,46034.0
2021-04-08 13:00:00,45.36,45.43,45.2,45.32,41745.0,41.4742,41.5382,41.3279,41.4376,41745.0
2021-04-08 13:30:00,45.32,45.45,45.3,45.3,49965.0,41.4376,41.5565,41.4193,41.4193,49965.0
2021-04-08 14:00:00,45.32,45.42,45.23,45.23,70401.0,41.4376,41.529,41.3553,41.3553,70401.0
2021-04-08 14:30:00,45.23,45.24,45.04,45.24,82101.0,41.3553,41.3644,41.1816,41.3644,82101.0
2021-04-08 15:00:00,45.24,45.73,45.23,45.69,121046.0,41.3644,41.8125,41.3553,41.7759,121046.0
2021-04-08 15:30:00,45.69,45.74,45.42,45.53,189781.0,41.7759,41.8216,41.529,41.6296,189781.0
2021-04-09 09:30:00,45.52,45.84,45.5,45.75,44370.0,41.6205,41.913,41.6022,41.8308,44370.0
2021-04-09 10:00:00,45.73,45.96,45.53,45.69,36675.0,41.8125,42.0228,41.6296,41.7759,36675.0
2021-04-09 10:30:00,45.7,45.96,45.55,45.96,39703.0,41.785,42.0228,41.6479,42.0228,39703.0
2021-04-09 11:00:00,46.0,46.04,45.79,46.01,27601.0,42.0593,42.0959,41.8673,42.0685,27601.0
2021-04-09 11:30:00,46.02,46.15,45.92,46.11,50143.0,42.0776,42.1965,41.9862,42.1599,50143.0
2021-04-09 12:00:00,46.14,46.22,45.61,45.68,36799.0,42.1873,42.2605,41.7028,41.7668,36799.0
2021-04-09 12:30:00,45.7,46.0,45.64,45.76,49374.0,41.785,42.0593,41.7302,41.8399,49374.0
2021-04-09 13:00:00,45.78,45.85,45.64,45.7,34913.0,41.8582,41.9222,41.7302,41.785,34913.0
2021-04-09 13:30:00,45.75,45.93,45.7,45.83,36822.0,41.8308,41.9953,41.785,41.9039,36822.0
2021-04-09 14:00:00,45.85,45.85,45.66,45.78,63529.0,41.9222,41.9222,41.7485,41.8582,63529.0
2021-04-09 14:30:00,45.79,45.87,45.63,45.7,40325.0,41.8673,41.9405,41.721,41.785,40325.0
2021-04-09 15:00:00,45.69,45.74,45.57,45.73,87944.0,41.7759,41.8216,41.6662,41.8125,87944.0
2021-04-09 15:30:00,45.73,46.02,45.68,45.99,248452.0,41.8125,42.0776,41.7668,42.0502,248452.0
2021-04-12 09:30:00,46.41,46.47,45.71,45.75,91650.0,42.4342,42.4891,41.7942,41.8308,91650.0
2021-04-12 10:00:00,45.72,46.02,45.69,45.83,65025.0,41.8033,42.0776,41.7759,41.9039,65025.0
2021-04-12 10:30:00,45.84,46.03,45.83,45.97,58502.0,41.913,42.0868,41.9039,42.0319,58502.0
2021-04-12 11:00:00,45.97,45.97,45.61,45.77,77176.0,42.0319,42.0319,41.7028,41.849,77176.0
2021-04-12 11:30:00,45.77,45.8,45.61,45.68,61101.0,41.849,41.8765,41.7028,41.7668,61101.0
2021-04-12 12:00:00,45.68,45.82,45.63,45.67,41286.0,41.7668,41.8948,41.721,41.7576,41286.0
2021-04-12 12:30:00,45.69,45.84,45.65,45.65,39608.0,41.7759,41.913,41.7393,41.7393,39608.0
2021-04-12 13:00:00,45.65,45.66,45.33,45.36,50138.0,41.7393,41.7485,41.4467,41.4742,50138.0
2021-04-12 13:30:00,45.39,45.48,45.21,45.24,59050.0,41.5016,41.5839,41.337,41.3644,59050.0
2021-04-12 14:00:00,45.27,45.46,45.21,45.43,46097.0,41.3919,41.5656,41.337,41.5382,46097.0
2021-04-12 14:30:00,45.46,45.46,45.32,45.35,49970.0,41.5656,41.5656,41.4376,41.465,49970.0
2021-04-12 15:00:00,45.37,45.56,45.22,45.54,79922.0,41.4833,41.657,41.3462,41.6387,79922.0
2021-04-12 15:30:00,45.54,45.59,45.43,45.47,278770.0,41.6387,41.6845,41.5382,41.5747,278770.0
2021-04-13 09:30:00,45.36,45.36,44.45,44.49,97123.0,41.4742,41.4742,40.6421,40.6787,97123.0
2021-04-13 10:00:00,44.53,44.75,44.32,44.7,84957.0,40.7153,40.9164,40.5233,40.8707,84957.0
2021-04-13 10:30:00,44.7,45.0,44.67,44.98,59304.0,40.8707,41.145,40.8433,41.1267,59304.0
2021-04-13 11:00:00,44.99,45.21,44.95,45.15,52907.0,41.1359,41.337,41.0993,41.2822,52907.0
2021-04-13 11:30:00,45.15,45.3,45.13,45.16,35599.0,41.2822,41.4193,41.2639,41.2913,35599.0
2021-04-13 12:00:00,45.16,45.23,44.97,45.02,48079.0,41.2913,41.3553,41.1176,41.1633,48079.0
2021-04-13 12:30:00,45.02,45.16,44.9,45.1,46648.0,41.1633,41.2913,41.0536,41.2364,46648.0
2021-04-13 13:00:00,45.09,45.16,44.98,45.01,39816.0,41.2273,41.2913,41.1267,41.1542,39816.0
2021-04-13 13:30:00,45.0,45.07,44.93,45.01,47691.0,41.145,41.209,41.081,41.1542,47691.0
2021-04-13 14:00:00,45.02,45.47,45.01,45.4,98535.0,41.1633,41.5747,41.1542,41.5107,98535.0
2021-04-13 14:30:00,45.41,45.48,45.26,45.28,72688.0,41.5199,41.5839,41.3827,41.401,72688.0
2021-04-13 15:00:00,45.28,45.6,45.27,45.37,91799.0,41.401,41.6936,41.3919,41.4833,91799.0
2021-04-13 15:30:00,45.37,45.41,45.07,45.19,321804.0,41.4833,41.5199,41.209,41.3187,321804.0
2021-04-14 09:30:00,45.5,46.77,45.48,46.66,140594.0,41.6022,42.7634,41.5839,42.6628,140594.0
2021-04-14 10:00:00,46.68,46.85,46.47,46.76,107015.0,42.6811,42.8365,42.4891,42.7542,107015.0
2021-04-14 10:30:00,46.77,47.32,46.77,47.28,130051.0,42.7634,43.2663,42.7634,43.2297,130051.0
2021-04-14 11:00:00,47.28,47.42,47.03,47.2,129246.0,43.2297,43.3577,43.0011,43.1565,129246.0
2021-04-14 11:30:00,47.2,47.59,47.15,47.57,131576.0,43.1565,43.5131,43.1108,43.4948,131576.0
2021-04-14 12:00:00,47.58,47.6,47.19,47.47,63954.0,43.504,43.5223,43.1474,43.4034,63954.0
2021-04-14 12:30:00,47.46,47.7,47.41,47.62,71027.0,43.3943,43.6137,43.3486,43.5406,71027.0
2021-04-14 13:00:00,47.61,47.61,47.4,47.44,50681.0,43.5314,43.5314,43.3394,43.376,50681.0
2021-04-14 13:30:00,47.44,47.52,47.33,47.33,55873.0,43.376,43.4491,43.2754,43.2754,55873.0
2021-04-14 14:00:00,47.34,47.46,47.16,47.37,86175.0,43.2845,43.3943,43.12,43.312,86175.0
2021-04-14 14:30:00,47.38,47.42,47.19,47.19,76844.0,43.3211,43.3577,43.1474,43.1474,76844.0
2021-04-14 15:00:00,47.18,47.35,47.08,47.26,90158.0,43.1383,43.2937,43.0468,43.2114,90158.0
2021-04-14 15:30:00,47.26,47.36,47.13,47.25,395560.0,43.2114,43.3028,43.0925,43.2023,395560.0
2021-04-15 09:30:00,47.61,47.89,46.7,47.15,150943.0,43.5314,43.7874,42.6994,43.1108,150943.0
2021-04-15 10:00:00,47.22,47.29,46.92,47.08,106219.0,43.1748,43.2388,42.9005,43.0468,106219.0
2021-04-15 10:30:00,47.08,47.31,46.92,47.1,83283.0,43.0468,43.2571,42.9005,43.0651,83283.0
2021-04-15 11:00:00,47.09,47.21,46.82,46.83,27247.0,43.056,43.1657,42.8091,42.8182,27247.0
2021-04-15 11:30:00,46.83,47.2,46.83,47.17,23761.0,42.8182,43.1565,42.8182,43.1291,23761.0
2021-04-15 12:00:00,47.16,47.27,47.14,47.2,26485.0,43.12,43.2205,43.1017,43.1565,26485.0
2021-04-15 12:30:00,47.22,47.25,47.14,47.2,27197.0,43.1748,43.2023,43.1017,43.1565,27197.0
2021-04-15 13:00:00,47.21,47.32,47.1,47.1,33647.0,43.1657,43.2663,43.0651,43.0651,33647.0
2021-04-15 13:30:00,47.1,47.26,47.08,47.26,17574.0,43.0651,43.2114,43.0468,43.2114,17574.0
2021-04-15 14:00:00,47.26,47.53,47.23,47.34,64333.0,43.2114,43.4583,43.184,43.2845,64333.0
2021-04-15 14:30:00,47.34,47.45,47.25,47.28,28175.0,43.2845,43.3851,43.2023,43.2297,28175.0
2021-04-15 15:00:00,47.27,47.41,47.13,47.19,29010.0,43.2205,43.3486,43.0925,43.1474,29010.0
2021-04-15 15:30:00,47.19,47.43,47.17,47.38,140502.0,43.1474,43.3668,43.1291,43.3211,140502.0
2021-04-16 09:30:00,47.77,48.33,47.26,47.37,101694.0,43.6777,44.1897,43.2114,43.312,101694.0
2021-04-16 10:00:00,47.33,47.56,47.28,47.36,43194.0,43.2754,43.4857,43.2297,43.3028,43194.0
2021-04-16 10:30:00,47.31,47.55,47.26,47.4,32674.0,43.2571,43.4766,43.2114,43.3394,32674.0
2021-04-16 11:00:00,47.44,47.67,47.44,47.51,33740.0,43.376,43.5863,43.376,43.44,33740.0
2021-04-16 11:30:00,47.48,47.56,47.26,47.28,29256.0,43.4126,43.4857,43.2114,43.2297,29256.0
2021-04-16 12:00:00,47.29,47.43,47.29,47.31,31005.0,43.2388,43.3668,43.2388,43.2571,31005.0
2021-04-16 12:30:00,47.29,47.31,47.13,47.16,28170.0,43.2388,43.2571,43.0925,43.12,28170.0
2021-04-16 13:00:00,47.16,47.2,46.97,47.09,77619.0,43.12,43.1565,42.9462,43.056,77619.0
2021-04-16 13:30:00,47.09,47.25,47.08,47.16,58177.0,43.056,43.2023,43.0468,43.12,58177.0
2021-04-16 14:00:00,47.17,47.34,47.15,47.34,58642.0,43.1291,43.2845,43.1108,43.2845,58642.0
2021-04-16 14:30:00,47.34,47.45,47.26,47.44,54429.0,43.2845,43.3851,43.2114,43.376,54429.0
2021-04-16 15:00:00,47.43,47.52,47.38,47.46,64917.0,43.3668,43.4491,43.3211,43.3943,64917.0
2021-04-16 15:30:00,47.45,47.5,47.3,47.31,151036.0,43.3851,43.4308,43.248,43.2571,151036.0
2021-04-19 09:30:00,47.5,47.77,47.12,47.34,74062.0,43.4308,43.6777,43.0834,43.2845,74062.0
2021-04-19 10:00:00,47.37,47.38,46.93,47.22,50730.0,43.312,43.3211,42.9097,43.1748,50730.0
2021-04-19 10:30:00,47.19,47.24,46.48,46.54,185654.0,43.1474,43.1931,42.4982,42.5531,185654.0
2021-04-19 11:00:00,46.55,46.78,46.47,46.71,99164.0,42.5622,42.7725,42.4891,42.7085,99164.0
2021-04-19 11:30:00,46.75,46.94,46.57,46.58,74212.0,42.7451,42.9188,42.5805,42.5897,74212.0
2021-04-19 12:00:00,46.59,46.84,46.58,46.74,31256.0,42.5988,42.8274,42.5897,42.7359,31256.0
2021-04-19 12:30:00,46.77,46.79,46.58,46.71,40372.0,42.7634,42.7817,42.5897,42.7085,40372.0
2021-04-19 13:00:00,46.68,46.71,46.48,46.59,54264.0,42.6811,42.7085,42.4982,42.5988,54264.0
2021-04-19 13:30:00,46.6,46.83,46.57,46.79,35607.0,42.6079,42.8182,42.5805,42.7817,35607.0
2021-04-19 14:00:00,46.78,46.95,46.73,46.94,53090.0,42.7725,42.928,42.7268,42.9188,53090.0
2021-04-19 14:30:00,46.95,47.0,46.71,46.88,40108.0,42.928,42.9737,42.7085,42.864,40108.0
2021-04-19 15:00:00,46.87,47.07,46.81,46.87,62149.0,42.8548,43.0377,42.8,42.8548,62149.0
2021-04-19 15:30:00,46.87,46.92,46.79,46.9,288469.0,42.8548,42.9005,42.7817,42.8822,288469.0
2021-04-20 09:30:00,46.5,46.92,46.39,46.77,123262.0,42.5165,42.9005,42.4159,42.7634,123262.0
2021-04-20 10:00:00,46.75,46.77,46.37,46.56,99167.0,42.7451,42.7634,42.3976,42.5714,99167.0
2021-04-20 10:30:00,46.54,46.58,45.76,45.83,191711.0,42.5531,42.5897,41.8399,41.9039,191711.0
2021-04-20 11:00:00,45.81,45.89,45.26,45.48,104916.0,41.8856,41.9588,41.3827,41.5839,104916.0
2021-04-20 11:30:00,45.47,45.92,45.38,45.9,128342.0,41.5747,41.9862,41.4925,41.9679,128342.0
2021-04-20 12:00:00,45.9,46.25,45.78,46.13,125589.0,41.9679,42.2879,41.8582,42.1782,125589.0
2021-04-20 12:30:00,46.13,46.22,46.06,46.21,80980.0,42.1782,42.2605,42.1142,42.2514,80980.0
2021-04-20 13:00:00,46.2,46.27,46.1,46.22,66135.0,42.2422,42.3062,42.1508,42.2605,66135.0
2021-04-20 13:30:00,46.2,46.33,46.1,46.14,83749.0,42.2422,42.3611,42.1508,42.1873,83749.0
2021-04-20 14:00:00,46.13,46.15,45.98,46.0,45992.0,42.1782,42.1965,42.0411,42.0593,45992.0
2021-04-20 14:30:00,45.97,46.04,45.84,45.93,59719.0,42.0319,42.0959,41.913,41.9953,59719.0
2021-04-20 15:00:00,45.93,46.06,45.89,45.95,74378.0,41.9953,42.1142,41.9588,42.0136,74378.0
2021-04-20 15:30:00,45.95,46.36,45.93,46.23,207670.0,42.0136,42.3885,41.9953,42.2696,207670.0
2021-04-21 09:30:00,46.2,46.49,45.5,46.21,105392.0,42.2422,42.5074,41.6022,42.2514,105392.0
2021-04-21 10:00:00,46.24,46.95,46.24,46.92,75433.0,42.2788,42.928,42.2788,42.9005,75433.0
2021-04-21 10:30:00,46.95,47.35,46.95,47.24,116136.0,42.928,43.2937,42.928,43.1931,116136.0
2021-04-21 11:00:00,47.22,47.3,46.97,47.0,126981.0,43.1748,43.248,42.9462,42.9737,126981.0
2021-04-21 11:30:00,47.01,47.31,46.96,47.28,47322.0,42.9828,43.2571,42.9371,43.2297,47322.0
2021-04-21 12:00:00,47.25,47.25,47.11,47.2,34010.0,43.2023,43.2023,43.0743,43.1565,34010.0
2021-04-21 12:30:00,47.2,47.39,47.18,47.31,55422.0,43.1565,43.3303,43.1383,43.2571,55422.0
2021-04-21 13:00:00,47.31,47.34,47.16,47.19,23905.0,43.2571,43.2845,43.12,43.1474,23905.0
2021-04-21 13:30:00,47.17,47.43,47.16,47.41,50302.0,43.1291,43.3668,43.12,43.3486,50302.0
2021-04-21 14:00:00,47.43,47.64,47.41,47.61,59453.0,43.3668,43.5588,43.3486,43.5314,59453.0
2021-04-21 14:30:00,47.59,47.62,47.53,47.59,49784.0,43.5131,43.5406,43.4583,43.5131,49784.0
2021-04-21 15:00:00,47.58,47.73,47.58,47.62,84714.0,43.504,43.6411,43.504,43.5406,84714.0
2021-04-21 15:30:00,47.62,47.79,47.58,47.71,318384.0,43.5406,43.696,43.504,43.6229,318384.0
2021-04-22 09:30:00,47.78,48.07,47.37,47.9,149721.0,43.6869,43.952,43.312,43.7966,149721.0
2021-04-22 10:00:00,47.86,47.86,47.38,47.5,79117.0,43.76,43.76,43.3211,43.4308,79117.0
2021-04-22 10:30:00,47.51,47.96,47.51,47.8,168944.0,43.44,43.8514,43.44,43.7051,168944.0
2021-04-22 11:00:00,47.8,48.08,47.73,48.07,80751.0,43.7051,43.9612,43.6411,43.952,80751.0
2021-04-22 11:30:00,48.06,48.28,48.0,48.18,83037.0,43.9429,44.144,43.888,44.0526,83037.0
2021-04-22 12:00:00,48.18,48.33,48.11,48.18,100060.0,44.0526,44.1897,43.9886,44.0526,100060.0
2021-04-22 12:30:00,48.18,48.3,48.12,48.29,80079.0,44.0526,44.1623,43.9977,44.1532,80079.0
2021-04-22 13:00:00,48.3,48.31,47.58,47.92,90671.0,44.1623,44.1715,43.504,43.8149,90671.0
2021-04-22 13:30:00,47.9,47.91,47.44,47.55,77666.0,43.7966,43.8057,43.376,43.4766,77666.0
2021-04-22 14:00:00,47.54,47.66,47.36,47.65,50547.0,43.4674,43.5771,43.3028,43.568,50547.0
2021-04-22 14:30:00,47.64,47.7,47.5,47.53,105480.0,43.5588,43.6137,43.4308,43.4583,105480.0
2021-04-22 15:00:00,47.54,47.59,47.12,47.21,83922.0,43.4674,43.5131,43.0834,43.1657,83922.0
2021-04-22 15:30:00,47.22,47.32,47.09,47.14,284663.0,43.1748,43.2663,43.056,43.1017,284663.0
2021-04-23 09:30:00,47.24,47.41,46.77,47.2,102692.0,43.1931,43.3486,42.7634,43.1565,102692.0
2021-04-23 10:00:00,47.2,47.67,47.2,47.66,84691.0,43.1565,43.5863,43.1565,43.5771,84691.0
2021-04-23 10:30:00,47.66,47.84,47.43,47.58,51969.0,43.5771,43.7417,43.3668,43.504,51969.0
2021-04-23 11:00:00,47.57,47.66,47.41,47.44,47506.0,43.4948,43.5771,43.3486,43.376,47506.0
2021-04-23 11:30:00,47.47,47.47,47.25,47.27,46296.0,43.4034,43.4034,43.2023,43.2205,46296.0
2021-04-23 12:00:00,47.27,47.32,47.19,47.19,32329.0,43.2205,43.2663,43.1474,43.1474,32329.0
2021-04-23 12:30:00,47.22,47.36,47.11,47.33,52029.0,43.1748,43.3028,43.0743,43.2754,52029.0
2021-04-23 13:00:00,47.34,47.41,47.28,47.4,30785.0,43.2845,43.3486,43.2297,43.3394,30785.0
2021-04-23 13:30:00,47.4,47.55,47.37,47.37,51827.0,43.3394,43.4766,43.312,43.312,51827.0
2021-04-23 14:00:00,47.34,47.39,47.26,47.33,26811.0,43.2845,43.3303,43.2114,43.2754,26811.0
2021-04-23 14:30:00,47.34,47.49,47.31,47.42,70418.0,43.2845,43.4217,43.2571,43.3577,70418.0
2021-04-23 15:00:00,47.42,47.55,47.31,47.48,114348.0,43.3577,43.4766,43.2571,43.4126,114348.0
2021-04-23 15:30:00,47.49,47.51,47.19,47.3,257510.0,43.4217,43.44,43.1474,43.248,257510.0
2021-04-26 09:30:00,47.8,48.58,47.59,48.18,421618.0,43.7051,44.4183,43.5131,44.0526,421618.0
2021-04-26 10:00:00,48.19,48.62,48.09,48.45,108219.0,44.0617,44.4549,43.9703,44.2995,108219.0
2021-04-26 10:30:00,48.5,48.81,48.4,48.68,312341.0,44.3452,44.6286,44.2537,44.5098,312341.0
2021-04-26 11:00:00,48.69,48.74,48.43,48.48,124800.0,44.5189,44.5646,44.2812,44.3269,124800.0
2021-04-26 11:30:00,48.48,48.5,48.21,48.43,92891.0,44.3269,44.3452,44.08,44.2812,92891.0
2021-04-26 12:00:00,48.4,48.45,48.23,48.27,46048.0,44.2537,44.2995,44.0983,44.1349,46048.0
2021-04-26 12:30:00,48.25,48.5,48.22,48.3,51870.0,44.1166,44.3452,44.0892,44.1623,51870.0
2021-04-26 13:00:00,48.3,48.43,48.26,48.36,35906.0,44.1623,44.2812,44.1257,44.2172,35906.0
2021-04-26 13:30:00,48.37,48.43,48.28,48.39,32352.0,44.2263,44.2812,44.144,44.2446,32352.0
2021-04-26 14:00:00,48.38,48.52,48.3,48.34,46175.0,44.2355,44.3635,44.1623,44.1989,46175.0
2021-04-26 14:30:00,48.34,48.52,48.27,48.5,41018.0,44.1989,44.3635,44.1349,44.3452,41018.0
2021-04-26 15:00:00,48.51,48.63,48.36,48.36,65794.0,44.3543,44.464,44.2172,44.2172,65794.0
2021-04-26 15:30:00,48.38,48.55,48.31,48.47,173249.0,44.2355,44.3909,44.1715,44.3177,173249.0
2021-04-27 09:30:00,48.47,48.59,47.84,48.51,80354.0,44.3177,44.4275,43.7417,44.3543,80354.0
2021-04-27 10:00:00,48.52,49.04,48.48,49.01,111581.0,44.3635,44.8389,44.3269,44.8115,111581.0
2021-04-27 10:30:00,49.02,49.04,48.71,48.98,61667.0,44.8206,44.8389,44.5372,44.7841,61667.0
2021-04-27 11:00:00,48.97,49.35,48.91,49.27,84235.0,44.7749,45.1224,44.7201,45.0492,84235.0
2021-04-27 11:30:00,49.26,49.35,49.15,49.15,48197.0,45.0401,45.1224,44.9395,44.9395,48197.0
2021-04-27 12:00:00,49.16,49.44,49.1,49.35,51595.0,44.9486,45.2047,44.8938,45.1224,51595.0
2021-04-27 12:30:00,49.35,49.36,48.99,48.99,52256.0,45.1224,45.1315,44.7932,44.7932,52256.0
2021-04-27 13:00:00,48.99,49.11,48.94,49.08,43042.0,44.7932,44.9029,44.7475,44.8755,43042.0
2021-04-27 13:30:00,49.1,49.19,49.05,49.18,33058.0,44.8938,44.9761,44.8481,44.9669,33058.0
2021-04-27 14:00:00,49.18,49.18,48.87,48.93,56825.0,44.9669,44.9669,44.6835,44.7383,56825.0
2021-04-27 14:30:00,48.92,48.97,48.83,48.91,51107.0,44.7292,44.7749,44.6469,44.7201,51107.0
2021-04-27 15:00:00,48.9,49.01,48.86,48.9,50335.0,44.7109,44.8115,44.6743,44.7109,50335.0
2021-04-27 15:30:00,48.9,49.02,48.84,48.98,218800.0,44.7109,44.8206,44.6561,44.7841,218800.0
2021-04-28 09:30:00,49.21,49.63,48.89,49.5,99460.0,44.9944,45.3784,44.7018,45.2595,99460.0
2021-04-28 10:00:00,49.48,49.95,49.4,49.9,104717.0,45.2412,45.671,45.1681,45.6252,104717.0
2021-04-28 10:30:00,49.89,50.2,49.74,49.96,80121.0,45.6161,45.8995,45.479,45.6801,80121.0
2021-04-28 11:00:00,49.98,49.98,49.81,49.9,61199.0,45.6984,45.6984,45.543,45.6252,61199.0
2021-04-28 11:30:00,49.9,49.95,49.73,49.92,44120.0,45.6252,45.671,45.4698,45.6435,44120.0
2021-04-28 12:00:00,49.93,49.94,49.8,49.91,29333.0,45.6527,45.6618,45.5338,45.6344,29333.0
2021-04-28 12:30:00,49.9,50.04,49.82,49.98,56447.0,45.6252,45.7533,45.5521,45.6984,56447.0
2021-04-28 13:00:00,50.02,50.1,49.87,50.05,49141.0,45.735,45.8081,45.5978,45.7624,49141.0
2021-04-28 13:30:00,50.07,50.12,49.75,49.8,36561.0,45.7807,45.8264,45.4881,45.5338,36561.0
2021-04-28 14:00:00,49.79,49.87,49.57,49.61,55797.0,45.5247,45.5978,45.3235,45.3601,55797.0
2021-04-28 14:30:00,49.62,49.78,49.52,49.72,57543.0,45.3692,45.5155,45.2778,45.4607,57543.0
2021-04-28 15:00:00,49.73,49.76,49.5,49.55,119169.0,45.4698,45.4972,45.2595,45.3052,119169.0
2021-04-28 15:30:00,49.54,49.66,49.42,49.56,292472.0,45.2961,45.4058,45.1864,45.3144,292472.0
2021-04-29 09:30:00,50.34,50.46,49.83,50.02,93815.0,46.0276,46.1373,45.5612,45.735,93815.0
2021-04-29 10:00:00,50.01,50.14,49.68,49.71,152264.0,45.7258,45.8447,45.4241,45.4515,152264.0
2021-04-29 10:30:00,49.77,49.85,49.46,49.67,62181.0,45.5064,45.5795,45.2229,45.4149,62181.0
2021-04-29 11:00:00,49.67,49.89,49.55,49.6,48199.0,45.4149,45.6161,45.3052,45.3509,48199.0
2021-04-29 11:30:00,49.6,49.62,49.42,49.46,25918.0,45.3509,45.3692,45.1864,45.2229,25918.0
2021-04-29 12:00:00,49.43,49.43,49.11,49.18,45322.0,45.1955,45.1955,44.9029,44.9669,45322.0
2021-04-29 12:30:00,49.17,49.38,49.17,49.33,44371.0,44.9578,45.1498,44.9578,45.1041,44371.0
2021-04-29 13:00:00,49.33,49.51,49.27,49.32,50307.0,45.1041,45.2687,45.0492,45.0949,50307.0
2021-04-29 13:30:00,49.32,49.56,49.27,49.32,70025.0,45.0949,45.3144,45.0492,45.0949,70025.0
2021-04-29 14:00:00,49.32,49.47,49.26,49.47,55201.0,45.0949,45.2321,45.0401,45.2321,55201.0
2021-04-29 14:30:00,49.47,49.75,49.47,49.75,31905.0,45.2321,45.4881,45.2321,45.4881,31905.0
2021-04-29 15:00:00,49.76,49.78,49.49,49.51,54468.0,45.4972,45.5155,45.2504,45.2687,54468.0
2021-04-29 15:30:00,49.51,49.69,49.48,49.64,241543.0,45.2687,45.4332,45.2412,45.3875,241543.0
2021-04-30 09:30:00,49.1,49.74,48.79,49.72,69955.0,44.8938,45.479,44.6103,45.4607,69955.0
2021-04-30 10:00:00,49.7,49.73,49.13,49.29,57250.0,45.4424,45.4698,44.9212,45.0675,57250.0
2021-04-30 10:30:00,49.29,49.29,48.75,48.9,63570.0,45.0675,45.0675,44.5738,44.7109,63570.0
2021-04-30 11:00:00,48.84,49.0,48.73,48.9,24974.0,44.6561,44.8023,44.5555,44.7109,24974.0
2021-04-30 11:30:00,48.88,48.96,48.68,48.75,39147.0,44.6926,44.7658,44.5098,44.5738,39147.0
2021-04-30 12:00:00,48.73,48.89,48.66,48.88,49820.0,44.5555,44.7018,44.4915,44.6926,49820.0
2021-04-30 12:30:00,48.86,49.15,48.86,49.13,42465.0,44.6743,44.9395,44.6743,44.9212,42465.0
2021-04-30 13:00:00,49.12,49.18,49.02,49.13,20948.0,44.9121,44.9669,44.8206,44.9212,20948.0
2021-04-30 13:30:00,49.12,49.18,48.77,48.82,24990.0,44.9121,44.9669,44.592,44.6378,24990.0
2021-04-30 14:00:00,48.79,48.9,48.74,48.78,41480.0,44.6103,44.7109,44.5646,44.6012,41480.0
2021-04-30 14:30:00,48.8,48.9,48.66,48.66,43009.0,44.6195,44.7109,44.4915,44.4915,43009.0
2021-04-30 15:00:00,48.65,48.76,48.55,48.76,49208.0,44.4823,44.5829,44.3909,44.5829,49208.0
2021-04-30 15:30:00,48.76,48.79,48.53,48.66,141109.0,44.5829,44.6103,44.3726,44.4915,141109.0
2021-05-03 09:30:00,49.16,50.04,49.16,49.57,215650.0,44.9486,45.7533,44.9486,45.3235,215650.0
2021-05-03 10:00:00,49.54,49.7,49.28,49.29,80715.0,45.2961,45.4424,45.0584,45.0675,80715.0
2021-05-03 10:30:00,49.31,49.37,49.1,49.33,58875.0,45.0858,45.1406,44.8938,45.1041,58875.0
2021-05-03 11:00:00,49.31,49.72,49.27,49.52,46356.0,45.0858,45.4607,45.0492,45.2778,46356.0
2021-05-03 11:30:00,49.54,49.67,49.5,49.56,37323.0,45.2961,45.4149,45.2595,45.3144,37323.0
2021-05-03 12:00:00,49.56,49.71,49.55,49.69,27160.0,45.3144,45.4515,45.3052,45.4332,27160.0
2021-05-03 12:30:00,49.74,49.92,49.64,49.84,47228.0,45.479,45.6435,45.3875,45.5704,47228.0
2021-05-03 13:00:00,49.82,49.87,49.69,49.8,33826.0,45.5521,45.5978,45.4332,45.5338,33826.0
2021-05-03 13:30:00,49.81,49.99,49.78,49.98,26022.0,45.543,45.7075,45.5155,45.6984,26022.0
2021-05-03 14:00:00,49.97,49.98,49.8,49.87,37440.0,45.6892,45.6984,45.5338,45.5978,37440.0
2021-05-03 14:30:00,49.88,50.19,49.87,49.94,78041.0,45.607,45.8904,45.5978,45.6618,78041.0
2021-05-03 15:00:00,49.91,49.93,49.75,49.81,64643.0,45.6344,45.6527,45.4881,45.543,64643.0
2021-05-03 15:30:00,49.81,49.83,49.57,49.62,239434.0,45.543,45.5612,45.3235,45.3692,239434.0
2021-05-04 09:30:00,49.12,49.49,48.32,49.23,166678.0,44.9121,45.2504,44.1806,45.0126,166678.0
2021-05-04 10:00:00,49.23,49.85,48.97,49.82,103659.0,45.0126,45.5795,44.7749,45.5521,103659.0
2021-05-04 10:30:00,49.8,49.97,49.32,49.41,111786.0,45.5338,45.6892,45.0949,45.1772,111786.0
2021-05-04 11:00:00,49.38,49.45,48.74,48.9,113286.0,45.1498,45.2138,44.5646,44.7109,113286.0
2021-05-04 11:30:00,48.94,49.16,48.84,48.91,129552.0,44.7475,44.9486,44.6561,44.7201,129552.0
2021-05-04 12:00:00,48.93,49.29,48.9,49.18,91185.0,44.7383,45.0675,44.7109,44.9669,91185.0
2021-05-04 12:30:00,49.17,49.35,49.07,49.31,59922.0,44.9578,45.1224,44.8663,45.0858,59922.0
2021-05-04 13:00:00,49.29,49.51,49.13,49.44,55398.0,45.0675,45.2687,44.9212,45.2047,55398.0
2021-05-04 13:30:00,49.43,49.52,49.27,49.36,66377.0,45.1955,45.2778,45.0492,45.1315,66377.0
2021-05-04 14:00:00,49.35,49.54,49.3,49.39,62539.0,45.1224,45.2961,45.0766,45.1589,62539.0
2021-05-04 14:30:00,49.37,49.53,49.3,49.47,74398.0,45.1406,45.2869,45.0766,45.2321,74398.0
2021-05-04 15:00:00,49.47,49.53,49.32,49.49,121262.0,45.2321,45.2869,45.0949,45.2504,121262.0
2021-05-04 15:30:00,49.47,49.68,49.44,49.67,355608.0,45.2321,45.4241,45.2047,45.4149,355608.0
2021-05-05 09:30:00,49.97,49.97,49.44,49.93,103761.0,45.6892,45.6892,45.2047,45.6527,103761.0
2021-05-05 10:00:00,49.86,50.1,49.69,49.93,81077.0,45.5887,45.8081,45.4332,45.6527,81077.0
2021-05-05 10:30:00,49.94,50.48,49.85,50.4,113550.0,45.6618,46.1556,45.5795,46.0824,113550.0
2021-05-05 11:00:00,50.44,50.56,50.35,50.52,57372.0,46.119,46.2287,46.0367,46.1921,57372.0
2021-05-05 11:30:00,50.52,50.65,50.43,50.55,85631.0,46.1921,46.311,46.1098,46.2196,85631.0
2021-05-05 12:00:00,50.56,50.72,50.28,50.31,65079.0,46.2287,46.375,45.9727,46.0001,65079.0
2021-05-05 12:30:00,50.3,50.38,49.84,50.0,93909.0,45.991,46.0641,45.5704,45.7167,93909.0
2021-05-05 13:00:00,49.99,50.17,49.99,50.16,62881.0,45.7075,45.8721,45.7075,45.863,62881.0
2021-05-05 13:30:00,50.15,50.16,50.0,50.14,54559.0,45.8538,45.863,45.7167,45.8447,54559.0
2021-05-05 14:00:00,50.16,50.3,50.03,50.2,56268.0,45.863,45.991,45.7441,45.8995,56268.0
2021-05-05 14:30:00,50.21,50.23,50.07,50.21,64785.0,45.9087,45.927,45.7807,45.9087,64785.0
2021-05-05 15:00:00,50.2,50.2,49.71,49.82,99851.0,45.8995,45.8995,45.4515,45.5521,99851.0
2021-05-05 15:30:00,49.82,50.12,49.75,50.08,304704.0,45.5521,45.8264,45.4881,45.7898,304704.0
2021-05-06 09:30:00,48.65,50.47,48.24,49.26,328755.0,44.4823,46.1464,44.1075,45.0401,328755.0
2021-05-06 10:00:00,49.28,49.41,48.7,49.2,282012.0,45.0584,45.1772,44.528,44.9852,282012.0
2021-05-06 10:30:00,49.19,50.85,49.19,50.73,322757.0,44.9761,46.4939,44.9761,46.3841,322757.0
2021-05-06 11:00:00,50.77,51.74,50.63,51.26,197502.0,46.4207,47.3076,46.2927,46.8687,197502.0
2021-05-06 11:30:00,51.29,51.68,50.78,50.86,162621.0,46.8962,47.2528,46.4299,46.503,162621.0
2021-05-06 12:00:00,50.87,51.27,50.67,51.14,103765.0,46.5121,46.8779,46.3293,46.759,103765.0
2021-05-06 12:30:00,51.13,51.26,50.88,51.25,154715.0,46.7499,46.8687,46.5213,46.8596,154715.0
2021-05-06 13:00:00,51.23,51.78,51.19,51.67,135190.0,46.8413,47.3442,46.8047,47.2436,135190.0
2021-05-06 13:30:00,51.66,51.74,51.33,51.56,78322.0,47.2345,47.3076,46.9327,47.143,78322.0
2021-05-06 14:00:00,51.54,51.62,51.26,51.42,70049.0,47.1248,47.1979,46.8687,47.015,70049.0
2021-05-06 14:30:00,51.43,51.45,51.08,51.26,109139.0,47.0242,47.0425,46.7042,46.8687,109139.0
2021-05-06 15:00:00,51.27,51.54,51.25,51.52,117019.0,46.8779,47.1248,46.8596,47.1065,117019.0
2021-05-06 15:30:00,51.55,52.25,51.55,52.18,565641.0,47.1339,47.7739,47.1339,47.7099,565641.0
2021-05-07 09:30:00,52.82,53.95,52.46,53.92,466616.0,48.2951,49.3283,47.9659,49.3009,466616.0
2021-05-07 10:00:00,53.91,54.87,53.9,54.29,262187.0,49.2917,50.1695,49.2826,49.6392,262187.0
2021-05-07 10:30:00,54.28,54.97,54.26,54.38,246334.0,49.63,50.2609,49.6117,49.7215,246334.0
2021-05-07 11:00:00,54.39,54.51,54.07,54.16,113958.0,49.7306,49.8403,49.438,49.5203,113958.0
2021-05-07 11:30:00,54.16,54.49,54.02,54.44,115488.0,49.5203,49.822,49.3923,49.7763,115488.0
2021-05-07 12:00:00,54.45,54.93,54.43,54.92,95902.0,49.7855,50.2243,49.7672,50.2152,95902.0
2021-05-07 12:30:00,54.93,55.12,54.88,54.99,149402.0,50.2243,50.3981,50.1786,50.2792,149402.0
2021-05-07 13:00:00,55.0,55.05,54.7,54.83,117830.0,50.2883,50.3341,50.014,50.1329,117830.0
2021-05-07 13:30:00,54.84,55.0,54.77,54.96,248274.0,50.1421,50.2883,50.078,50.2518,248274.0
2021-05-07 14:00:00,54.94,55.07,54.78,55.07,56483.0,50.2335,50.3523,50.0872,50.3523,56483.0
2021-05-07 14:30:00,55.05,55.11,54.76,54.87,104916.0,50.3341,50.3889,50.0689,50.1695,104916.0
2021-05-07 15:00:00,54.86,55.06,54.79,54.96,143662.0,50.1603,50.3432,50.0963,50.2518,143662.0
2021-05-07 15:30:00,54.98,55.21,54.92,55.09,502818.0,50.2701,50.4804,50.2152,50.3706,502818.0
2021-05-10 09:30:00,55.68,55.97,54.91,55.05,264648.0,50.9101,51.1752,50.2061,50.3341,264648.0
2021-05-10 10:00:00,55.08,55.6,54.56,55.37,203707.0,50.3615,50.8369,49.886,50.6266,203707.0
2021-05-10 10:30:00,55.37,55.37,54.8,54.91,118020.0,50.6266,50.6266,50.1055,50.2061,118020.0
2021-05-10 11:00:00,54.9,55.62,54.89,55.6,87290.0,50.1969,50.8552,50.1878,50.8369,87290.0
2021-05-10 11:30:00,55.61,55.73,55.39,55.5,42418.0,50.8461,50.9558,50.6449,50.7455,42418.0
2021-05-10 12:00:00,55.47,55.61,55.33,55.36,57101.0,50.7181,50.8461,50.5901,50.6175,57101.0
2021-05-10 12:30:00,55.37,55.66,55.37,55.66,75024.0,50.6266,50.8918,50.6266,50.8918,75024.0
2021-05-10 13:00:00,55.68,55.76,55.42,55.69,144677.0,50.9101,50.9832,50.6724,50.9192,144677.0
2021-05-10 13:30:00,55.68,55.72,55.47,55.6,232894.0,50.9101,50.9467,50.7181,50.8369,232894.0
2021-05-10 14:00:00,55.6,55.94,55.52,55.63,118192.0,50.8369,51.1478,50.7638,50.8644,118192.0
2021-05-10 14:30:00,55.6,55.64,54.72,54.83,180926.0,50.8369,50.8735,50.0323,50.1329,180926.0
2021-05-10 15:00:00,54.83,55.11,54.82,55.04,156181.0,50.1329,50.3889,50.1238,50.3249,156181.0
2021-05-10 15:30:00,55.04,55.1,54.52,54.64,417682.0,50.3249,50.3798,49.8495,49.9592,417682.0
2021-05-11 09:30:00,53.7,55.44,52.89,55.35,277452.0,49.0997,50.6907,48.3591,50.6084,277452.0
2021-05-11 10:00:00,55.45,55.69,54.84,54.88,403188.0,50.6998,50.9192,50.1421,50.1786,403188.0
2021-05-11 10:30:00,54.88,55.29,54.64,55.06,186632.0,50.1786,50.5535,49.9592,50.3432,186632.0
2021-05-11 11:00:00,55.03,55.22,54.38,54.9,97711.0,50.3158,50.4895,49.7215,50.1969,97711.0
2021-05-11 11:30:00,54.92,55.15,54.65,54.85,159034.0,50.2152,50.4255,49.9683,50.1512,159034.0
2021-05-11 12:00:00,54.84,54.88,54.59,54.63,73356.0,50.1421,50.1786,49.9135,49.95,73356.0
2021-05-11 12:30:00,54.64,54.72,54.31,54.51,82960.0,49.9592,50.0323,49.6575,49.8403,82960.0
2021-05-11 13:00:00,54.5,54.64,54.32,54.64,58483.0,49.8312,49.9592,49.6666,49.9592,58483.0
2021-05-11 13:30:00,54.64,54.67,54.32,54.54,68698.0,49.9592,49.9866,49.6666,49.8678,68698.0
2021-05-11 14:00:00,54.54,54.6,54.0,54.2,177445.0,49.8678,49.9226,49.374,49.5569,177445.0
2021-05-11 14:30:00,54.15,54.18,53.94,54.05,144353.0,49.5112,49.5386,49.3192,49.4197,144353.0
2021-05-11 15:00:00,54.04,54.55,54.04,54.43,102012.0,49.4106,49.8769,49.4106,49.7672,102012.0
2021-05-11 15:30:00,54.43,54.44,54.0,54.36,437933.0,49.7672,49.7763,49.374,49.7032,437933.0
2021-05-12 09:30:00,54.22,54.79,53.69,54.05,76170.0,49.5752,50.0963,49.0906,49.4197,76170.0
2021-05-12 10:00:00,54.08,54.73,53.89,54.67,194106.0,49.4472,50.0415,49.2734,49.9866,194106.0
2021-05-12 10:30:00,54.68,54.81,54.44,54.68,58688.0,49.9958,50.1146,49.7763,49.9958,58688.0
2021-05-12 11:00:00,54.67,54.77,54.5,54.66,90375.0,49.9866,50.078,49.8312,49.9775,90375.0
2021-05-12 11:30:00,54.64,54.65,54.12,54.19,51652.0,49.9592,49.9683,49.4837,49.5477,51652.0
2021-05-12 12:00:00,54.13,54.18,53.83,54.13,236708.0,49.4929,49.5386,49.2186,49.4929,236708.0
2021-05-12 12:30:00,54.07,54.38,54.02,54.18,68103.0,49.438,49.7215,49.3923,49.5386,68103.0
2021-05-12 13:00:00,54.17,54.51,54.11,54.41,39113.0,49.5294,49.8403,49.4746,49.7489,39113.0
2021-05-12 13:30:00,54.41,54.56,54.34,54.39,25266.0,49.7489,49.886,49.6849,49.7306,25266.0
2021-05-12 14:00:00,54.37,54.38,54.13,54.15,223568.0,49.7123,49.7215,49.4929,49.5112,223568.0
2021-05-12 14:30:00,54.11,54.46,54.06,54.26,247731.0,49.4746,49.7946,49.4289,49.6117,247731.0
2021-05-12 15:00:00,54.25,54.33,54.07,54.09,219909.0,49.6026,49.6757,49.438,49.4563,219909.0
2021-05-12 15:30:00,54.09,54.15,53.88,53.96,262527.0,49.4563,49.5112,49.2643,49.3374,262527.0
2021-05-13 09:30:00,54.0,54.81,53.63,54.37,407144.0,49.374,50.1146,49.0357,49.7123,407144.0
2021-05-13 10:00:00,54.44,54.56,53.52,53.94,95854.0,49.7763,49.886,48.9351,49.3192,95854.0
2021-05-13 10:30:00,53.99,54.14,53.48,53.5,50102.0,49.3649,49.502,48.8986,48.9168,50102.0
2021-05-13 11:00:00,53.51,53.51,53.12,53.15,127476.0,48.926,48.926,48.5694,48.5968,127476.0
2021-05-13 11:30:00,53.18,53.39,53.12,53.14,91526.0,48.6243,48.8163,48.5694,48.5877,91526.0
2021-05-13 12:00:00,53.14,53.14,52.85,52.96,63818.0,48.5877,48.5877,48.3225,48.4231,63818.0
2021-05-13 12:30:00,52.97,53.24,52.78,52.88,63493.0,48.4322,48.6791,48.2585,48.35,63493.0
2021-05-13 13:00:00,52.86,53.07,52.68,52.99,84339.0,48.3317,48.5237,48.1671,48.4505,84339.0
2021-05-13 13:30:00,52.97,53.0,52.7,52.9,100389.0,48.4322,48.4597,48.1854,48.3682,100389.0
2021-05-13 14:00:00,52.91,53.14,52.89,53.14,72643.0,48.3774,48.5877,48.3591,48.5877,72643.0
2021-05-13 14:30:00,53.17,53.47,53.09,53.25,46673.0,48.6151,48.8894,48.542,48.6883,46673.0
2021-05-13 15:00:00,53.23,53.55,53.23,53.55,109917.0,48.67,48.9626,48.67,48.9626,109917.0
2021-05-13 15:30:00,53.55,53.69,53.5,53.57,211866.0,48.9626,49.0906,48.9168,48.9808,211866.0
2021-05-14 09:30:00,53.76,54.66,53.38,54.49,162263.0,49.4259,50.2534,49.0766,50.0971,162263.0
2021-05-14 10:00:00,54.51,54.51,54.0,54.01,50321.0,50.1155,50.1155,49.6466,49.6558,50321.0
2021-05-14 10:30:00,54.04,54.29,53.94,53.97,72383.0,49.6834,49.9132,49.5914,49.619,72383.0
2021-05-14 11:00:00,53.96,54.12,53.89,54.03,63460.0,49.6098,49.7569,49.5455,49.6742,63460.0
2021-05-14 11:30:00,54.05,54.22,54.01,54.22,31807.0,49.6926,49.8489,49.6558,49.8489,31807.0
2021-05-14 12:00:00,54.24,54.41,54.17,54.36,51111.0,49.8672,50.0235,49.8029,49.9776,51111.0
2021-05-14 12:30:00,54.36,54.38,53.93,53.99,65945.0,49.9776,49.996,49.5822,49.6374,65945.0
2021-05-14 13:00:00,54.0,54.25,54.0,54.17,44117.0,49.6466,49.8764,49.6466,49.8029,44117.0
2021-05-14 13:30:00,54.18,54.25,54.09,54.09,35750.0,49.8121,49.8764,49.7293,49.7293,35750.0
2021-05-14 14:00:00,54.11,54.28,54.02,54.16,65676.0,49.7477,49.904,49.665,49.7937,65676.0
2021-05-14 14:30:00,54.18,54.32,54.16,54.3,29698.0,49.8121,49.9408,49.7937,49.9224,29698.0
2021-05-14 15:00:00,54.3,54.32,54.09,54.16,59343.0,49.9224,49.9408,49.7293,49.7937,59343.0
2021-05-14 15:30:00,54.16,54.46,54.03,54.34,202001.0,49.7937,50.0695,49.6742,49.9592,202001.0
2021-05-17 09:30:00,54.0,54.8,53.71,53.98,133785.0,49.6466,50.3821,49.38,49.6282,133785.0
2021-05-17 10:00:00,53.99,54.41,53.91,54.1,104961.0,49.6374,50.0235,49.5639,49.7385,104961.0
2021-05-17 10:30:00,53.93,54.52,53.92,54.33,134839.0,49.5822,50.1247,49.573,49.95,134839.0
2021-05-17 11:00:00,54.31,54.41,54.0,54.17,102588.0,49.9316,50.0235,49.6466,49.8029,102588.0
2021-05-17 11:30:00,54.16,54.43,54.16,54.33,42590.0,49.7937,50.0419,49.7937,49.95,42590.0
2021-05-17 12:00:00,54.28,54.51,54.19,54.5,41960.0,49.904,50.1155,49.8213,50.1063,41960.0
2021-05-17 12:30:00,54.48,54.56,54.41,54.56,31003.0,50.0879,50.1614,50.0235,50.1614,31003.0
2021-05-17 13:00:00,54.55,54.58,54.31,54.31,34731.0,50.1523,50.1798,49.9316,49.9316,34731.0
2021-05-17 13:30:00,54.34,54.53,54.27,54.52,34258.0,49.9592,50.1339,49.8948,50.1247,34258.0
2021-05-17 14:00:00,54.5,54.65,54.37,54.37,61567.0,50.1063,50.2442,49.9868,49.9868,61567.0
2021-05-17 14:30:00,54.43,54.79,54.4,54.79,57437.0,50.0419,50.3729,50.0143,50.3729,57437.0
2021-05-17 15:00:00,54.78,54.91,54.63,54.71,79841.0,50.3637,50.4832,50.2258,50.2994,79841.0
2021-05-17 15:30:00,54.74,54.81,54.5,54.65,278079.0,50.3269,50.3913,50.1063,50.2442,278079.0
2021-05-18 09:30:00,55.04,56.8,54.96,56.63,950505.0,50.6028,52.2209,50.5292,52.0646,950505.0
2021-05-18 10:00:00,56.63,57.19,56.41,57.02,398076.0,52.0646,52.5794,51.8623,52.4231,398076.0
2021-05-18 10:30:00,57.0,57.12,56.14,56.3,172298.0,52.4047,52.5151,51.6141,51.7612,172298.0
2021-05-18 11:00:00,56.3,56.5,56.06,56.36,140230.0,51.7612,51.945,51.5405,51.8163,140230.0
2021-05-18 11:30:00,56.36,56.38,55.97,56.23,152433.0,51.8163,51.8347,51.4578,51.6968,152433.0
2021-05-18 12:00:00,56.23,56.23,55.77,55.83,162715.0,51.6968,51.6968,51.2739,51.3291,162715.0
2021-05-18 12:30:00,55.81,55.85,55.32,55.39,142243.0,51.3107,51.3475,50.8602,50.9245,142243.0
2021-05-18 13:00:00,55.4,55.47,55.16,55.23,93330.0,50.9337,50.9981,50.7131,50.7774,93330.0
2021-05-18 13:30:00,55.24,55.28,55.04,55.12,109282.0,50.7866,50.8234,50.6028,50.6763,109282.0
2021-05-18 14:00:00,55.13,55.25,54.98,55.15,100281.0,50.6855,50.7958,50.5476,50.7039,100281.0
2021-05-18 14:30:00,55.16,55.24,54.6,55.02,136659.0,50.7131,50.7866,50.1982,50.5844,136659.0
2021-05-18 15:00:00,54.99,55.0,54.87,54.93,81092.0,50.5568,50.566,50.4465,50.5016,81092.0
2021-05-18 15:30:00,54.94,55.06,54.54,54.55,246912.0,50.5108,50.6211,50.1431,50.1523,246912.0
2021-05-19 09:30:00,53.62,53.79,52.65,52.88,401734.0,49.2972,49.4535,48.4054,48.6169,401734.0
2021-05-19 10:00:00,52.9,52.93,52.31,52.76,252990.0,48.6353,48.6629,48.0928,48.5066,252990.0
2021-05-19 10:30:00,52.73,53.01,52.24,53.01,152391.0,48.479,48.7364,48.0285,48.7364,152391.0
2021-05-19 11:00:00,52.97,52.99,52.44,52.93,133109.0,48.6996,48.718,48.2124,48.6629,133109.0
2021-05-19 11:30:00,52.96,53.01,52.6,52.93,53765.0,48.6904,48.7364,48.3595,48.6629,53765.0
2021-05-19 12:00:00,52.93,53.37,52.81,53.26,70245.0,48.6629,49.0674,48.5525,48.9663,70245.0
2021-05-19 12:30:00,53.27,53.46,53.22,53.39,58546.0,48.9754,49.1501,48.9295,49.0858,58546.0
2021-05-19 13:00:00,53.41,53.7,53.41,53.55,48112.0,49.1042,49.3708,49.1042,49.2329,48112.0
2021-05-19 13:30:00,53.53,53.55,53.03,53.26,174414.0,49.2145,49.2329,48.7548,48.9663,174414.0
2021-05-19 14:00:00,53.27,53.41,52.81,53.05,84775.0,48.9754,49.1042,48.5525,48.7732,84775.0
2021-05-19 14:30:00,53.04,53.18,52.61,52.61,86229.0,48.764,48.8927,48.3687,48.3687,86229.0
2021-05-19 15:00:00,52.59,52.87,52.53,52.83,104069.0,48.3503,48.6077,48.2951,48.5709,104069.0
2021-05-19 15:30:00,52.82,53.07,52.69,52.95,290551.0,48.5617,48.7916,48.4422,48.6812,290551.0
2021-05-20 09:30:00,52.9,53.21,52.42,52.65,118652.0,48.6353,48.9203,48.194,48.4054,118652.0
2021-05-20 10:00:00,52.68,52.68,52.1,52.17,121419.0,48.433,48.433,47.8998,47.9641,121419.0
2021-05-20 10:30:00,52.16,52.26,51.79,52.02,111360.0,47.9549,48.0469,47.6148,47.8262,111360.0
2021-05-20 11:00:00,52.04,52.32,52.01,52.08,116539.0,47.8446,48.102,47.817,47.8814,116539.0
2021-05-20 11:30:00,52.09,52.22,52.05,52.08,189911.0,47.8906,48.0101,47.8538,47.8814,189911.0
2021-05-20 12:00:00,52.06,52.08,51.55,51.63,110948.0,47.863,47.8814,47.3941,47.4677,110948.0
2021-05-20 12:30:00,51.63,51.65,51.41,51.65,174500.0,47.4677,47.486,47.2654,47.486,174500.0
2021-05-20 13:00:00,51.64,51.87,51.64,51.86,82454.0,47.4769,47.6883,47.4769,47.6791,82454.0
2021-05-20 13:30:00,51.87,51.99,51.72,51.86,118408.0,47.6883,47.7986,47.5504,47.6791,118408.0
2021-05-20 14:00:00,51.85,52.09,51.85,52.06,88817.0,47.6699,47.8906,47.6699,47.863,88817.0
2021-05-20 14:30:00,52.08,52.16,51.97,52.04,228550.0,47.8814,47.9549,47.7803,47.8446,228550.0
2021-05-20 15:00:00,52.03,52.26,52.0,52.2,96371.0,47.8354,48.0469,47.8078,47.9917,96371.0
2021-05-20 15:30:00,52.2,52.23,51.95,52.11,377523.0,47.9917,48.0193,47.7619,47.909,377523.0
2021-05-21 09:30:00,52.77,53.38,52.28,53.23,113078.0,48.5158,49.0766,48.0653,48.9387,113078.0
2021-05-21 10:00:00,53.17,53.25,52.8,52.92,44677.0,48.8835,48.9571,48.5433,48.6537,44677.0
2021-05-21 10:30:00,52.9,53.03,52.67,52.98,34726.0,48.6353,48.7548,48.4238,48.7088,34726.0
2021-05-21 11:00:00,52.98,53.04,52.68,52.69,42882.0,48.7088,48.764,48.433,48.4422,42882.0
2021-05-21 11:30:00,52.7,52.81,52.62,52.67,49207.0,48.4514,48.5525,48.3778,48.4238,49207.0
2021-05-21 12:00:00,52.66,52.8,52.62,52.68,49044.0,48.4146,48.5433,48.3778,48.433,49044.0
2021-05-21 12:30:00,52.67,52.7,52.38,52.46,25093.0,48.4238,48.4514,48.1572,48.2307,25093.0
2021-05-21 13:00:00,52.45,52.71,52.43,52.67,30471.0,48.2216,48.4606,48.2032,48.4238,30471.0
2021-05-21 13:30:00,52.65,52.85,52.65,52.7,26779.0,48.4054,48.5893,48.4054,48.4514,26779.0
2021-05-21 14:00:00,52.71,52.74,52.63,52.65,47572.0,48.4606,48.4882,48.387,48.4054,47572.0
2021-05-21 14:30:00,52.65,52.68,52.45,52.65,45792.0,48.4054,48.433,48.2216,48.4054,45792.0
2021-05-21 15:00:00,52.67,52.74,52.55,52.62,56765.0,48.4238,48.4882,48.3135,48.3778,56765.0
2021-05-21 15:30:00,52.62,52.62,52.3,52.32,150637.0,48.3778,48.3778,48.0836,48.102,150637.0
2021-05-24 09:30:00,52.78,53.22,52.42,52.86,107062.0,48.5249,48.9295,48.194,48.5985,107062.0
2021-05-24 10:00:00,52.91,53.08,52.71,52.83,72104.0,48.6445,48.8008,48.4606,48.5709,72104.0
2021-05-24 10:30:00,52.8,52.94,52.52,52.56,50762.0,48.5433,48.6721,48.2859,48.3227,50762.0
2021-05-24 11:00:00,52.59,52.79,52.59,52.79,32559.0,48.3503,48.5341,48.3503,48.5341,32559.0
2021-05-24 11:30:00,52.8,52.86,52.7,52.72,32173.0,48.5433,48.5985,48.4514,48.4698,32173.0
2021-05-24 12:00:00,52.72,52.73,52.56,52.61,38239.0,48.4698,48.479,48.3227,48.3687,38239.0
2021-05-24 12:30:00,52.62,52.8,52.61,52.73,38493.0,48.3778,48.5433,48.3687,48.479,38493.0
2021-05-24 13:00:00,52.72,52.95,52.72,52.91,51150.0,48.4698,48.6812,48.4698,48.6445,51150.0
2021-05-24 13:30:00,52.91,53.06,52.9,53.06,28224.0,48.6445,48.7824,48.6353,48.7824,28224.0
2021-05-24 14:00:00,53.07,53.12,52.96,53.03,33119.0,48.7916,48.8375,48.6904,48.7548,33119.0
2021-05-24 14:30:00,53.03,53.2,53.03,53.16,33614.0,48.7548,48.9111,48.7548,48.8743,33614.0
2021-05-24 15:00:00,53.18,53.3,53.17,53.2,41505.0,48.8927,49.003,48.8835,48.9111,41505.0
2021-05-24 15:30:00,53.19,53.21,53.03,53.03,219022.0,48.9019,48.9203,48.7548,48.7548,219022.0
2021-05-25 09:30:00,53.13,54.26,53.13,53.35,138737.0,48.8467,49.8856,48.8467,49.049,138737.0
2021-05-25 10:00:00,53.35,53.44,52.97,53.27,100735.0,49.049,49.1317,48.6996,48.9754,100735.0
2021-05-25 10:30:00,53.29,53.34,53.02,53.04,73850.0,48.9938,49.0398,48.7456,48.764,73850.0
2021-05-25 11:00:00,53.03,53.04,52.43,52.51,85811.0,48.7548,48.764,48.2032,48.2767,85811.0
2021-05-25 11:30:00,52.48,52.73,52.42,52.71,56788.0,48.2491,48.479,48.194,48.4606,56788.0
2021-05-25 12:00:00,52.74,52.87,52.67,52.7,49596.0,48.4882,48.6077,48.4238,48.4514,49596.0
2021-05-25 12:30:00,52.71,52.9,52.69,52.77,45963.0,48.4606,48.6353,48.4422,48.5158,45963.0
2021-05-25 13:00:00,52.77,52.77,52.68,52.74,26617.0,48.5158,48.5158,48.433,48.4882,26617.0
2021-05-25 13:30:00,52.74,52.75,52.66,52.69,37657.0,48.4882,48.4974,48.4146,48.4422,37657.0
2021-05-25 14:00:00,52.69,52.69,52.36,52.37,103837.0,48.4422,48.4422,48.1388,48.148,103837.0
2021-05-25 14:30:00,52.36,52.39,52.13,52.16,128281.0,48.1388,48.1664,47.9274,47.9549,128281.0
2021-05-25 15:00:00,52.15,52.16,51.87,51.9,141770.0,47.9457,47.9549,47.6883,47.7159,141770.0
2021-05-25 15:30:00,51.89,51.95,51.74,51.79,401957.0,47.7067,47.7619,47.5688,47.6148,401957.0
2021-05-26 09:30:00,51.75,51.84,51.12,51.12,185638.0,47.578,47.6607,46.9988,46.9988,185638.0
2021-05-26 10:00:00,51.2,51.37,51.05,51.18,187361.0,47.0723,47.2286,46.9344,47.0539,187361.0
2021-05-26 10:30:00,51.21,51.37,51.16,51.23,124961.0,47.0815,47.2286,47.0356,47.0999,124961.0
2021-05-26 11:00:00,51.23,51.39,51.22,51.33,62265.0,47.0999,47.247,47.0907,47.1918,62265.0
2021-05-26 11:30:00,51.33,51.55,51.29,51.44,83853.0,47.1918,47.3941,47.1551,47.293,83853.0
2021-05-26 12:00:00,51.43,51.62,51.4,51.62,48605.0,47.2838,47.4585,47.2562,47.4585,48605.0
2021-05-26 12:30:00,51.62,51.84,51.59,51.63,81094.0,47.4585,47.6607,47.4309,47.4677,81094.0
2021-05-26 13:00:00,51.64,51.66,51.44,51.62,41579.0,47.4769,47.4952,47.293,47.4585,41579.0
2021-05-26 13:30:00,51.63,51.69,51.41,51.61,100994.0,47.4677,47.5228,47.2654,47.4493,100994.0
2021-05-26 14:00:00,51.61,51.99,51.61,51.96,69505.0,47.4493,47.7986,47.4493,47.7711,69505.0
2021-05-26 14:30:00,51.96,51.98,51.78,51.84,46543.0,47.7711,47.7894,47.6056,47.6607,46543.0
2021-05-26 15:00:00,51.83,52.06,51.8,52.05,56066.0,47.6515,47.863,47.624,47.8538,56066.0
2021-05-26 15:30:00,52.03,52.21,51.97,52.0,206737.0,47.8354,48.0009,47.7803,47.8078,206737.0
2021-05-27 09:30:00,52.57,53.1,52.49,52.99,131959.0,48.3319,48.8192,48.2583,48.718,131959.0
2021-05-27 10:00:00,53.0,53.04,52.6,52.82,95742.0,48.7272,48.764,48.3595,48.5617,95742.0
2021-05-27 10:30:00,52.82,52.96,52.61,52.68,116683.0,48.5617,48.6904,48.3687,48.433,116683.0
2021-05-27 11:00:00,52.7,52.89,52.56,52.57,81149.0,48.4514,48.6261,48.3227,48.3319,81149.0
2021-05-27 11:30:00,52.57,52.8,52.52,52.67,63737.0,48.3319,48.5433,48.2859,48.4238,63737.0
2021-05-27 12:00:00,52.69,52.81,52.64,52.77,39070.0,48.4422,48.5525,48.3962,48.5158,39070.0
2021-05-27 12:30:00,52.78,52.89,52.77,52.83,44620.0,48.5249,48.6261,48.5158,48.5709,44620.0
2021-05-27 13:00:00,52.81,52.82,52.68,52.77,46079.0,48.5525,48.5617,48.433,48.5158,46079.0
2021-05-27 13:30:00,52.76,52.88,52.71,52.85,39356.0,48.5066,48.6169,48.4606,48.5893,39356.0
2021-05-27 14:00:00,52.84,52.84,52.68,52.76,43499.0,48.5801,48.5801,48.433,48.5066,43499.0
2021-05-27 14:30:00,52.74,52.81,52.65,52.79,56791.0,48.4882,48.5525,48.4054,48.5341,56791.0
2021-05-27 15:00:00,52.78,52.81,52.64,52.75,57758.0,48.5249,48.5525,48.3962,48.4974,57758.0
2021-05-27 15:30:00,52.75,52.89,52.62,52.82,254330.0,48.4974,48.6261,48.3778,48.5617,254330.0
2021-05-28 09:30:00,53.0,53.15,52.36,52.8,62607.0,48.7272,48.8651,48.1388,48.5433,62607.0
2021-05-28 10:00:00,52.73,52.92,52.45,52.57,41777.0,48.479,48.6537,48.2216,48.3319,41777.0
2021-05-28 10:30:00,52.54,52.8,52.54,52.72,49986.0,48.3043,48.5433,48.3043,48.4698,49986.0
2021-05-28 11:00:00,52.72,52.89,52.7,52.85,22452.0,48.4698,48.6261,48.4514,48.5893,22452.0
2021-05-28 11:30:00,52.87,52.87,52.69,52.72,35034.0,48.6077,48.6077,48.4422,48.4698,35034.0
2021-05-28 12:00:00,52.72,52.75,52.61,52.66,20992.0,48.4698,48.4974,48.3687,48.4146,20992.0
2021-05-28 12:30:00,52.66,52.74,52.61,52.69,18863.0,48.4146,48.4882,48.3687,48.4422,18863.0
2021-05-28 13:00:00,52.66,52.89,52.66,52.88,23397.0,48.4146,48.6261,48.4146,48.6169,23397.0
2021-05-28 13:30:00,52.86,53.11,52.84,53.1,37991.0,48.5985,48.8283,48.5801,48.8192,37991.0
2021-05-28 14:00:00,53.12,53.14,53.01,53.12,38331.0,48.8375,48.8559,48.7364,48.8375,38331.0
2021-05-28 14:30:00,53.11,53.14,53.07,53.09,29046.0,48.8283,48.8559,48.7916,48.81,29046.0
2021-05-28 15:00:00,53.1,53.3,53.09,53.28,72118.0,48.8192,49.003,48.81,48.9846,72118.0
2021-05-28 15:30:00,53.28,53.32,53.11,53.2,262679.0,48.9846,49.0214,48.8283,48.9111,262679.0
2021-06-01 09:30:00,54.19,54.86,54.0,54.75,179846.0,49.8213,50.4373,49.6466,50.3361,179846.0
2021-06-01 10:00:00,54.75,55.18,54.69,54.98,264380.0,50.3361,50.7315,50.281,50.5476,264380.0
2021-06-01 10:30:00,54.98,55.13,54.23,54.63,103817.0,50.5476,50.6855,49.8581,50.2258,103817.0
2021-06-01 11:00:00,54.62,54.85,54.6,54.82,63251.0,50.2166,50.4281,50.1982,50.4005,63251.0
2021-06-01 11:30:00,54.8,54.98,54.73,54.97,53102.0,50.3821,50.5476,50.3177,50.5384,53102.0
2021-06-01 12:00:00,54.97,55.15,54.9,55.1,113131.0,50.5384,50.7039,50.474,50.6579,113131.0
2021-06-01 12:30:00,55.12,55.16,54.98,54.98,42562.0,50.6763,50.7131,50.5476,50.5476,42562.0
2021-06-01 13:00:00,54.98,55.0,54.75,54.78,64626.0,50.5476,50.566,50.3361,50.3637,64626.0
2021-06-01 13:30:00,54.77,54.99,54.74,54.87,59484.0,50.3545,50.5568,50.3269,50.4465,59484.0
2021-06-01 14:00:00,54.87,55.12,54.85,55.03,114226.0,50.4465,50.6763,50.4281,50.5936,114226.0
2021-06-01 14:30:00,55.02,55.24,54.92,55.16,98634.0,50.5844,50.7866,50.4924,50.7131,98634.0
2021-06-01 15:00:00,55.15,55.19,55.0,55.12,105753.0,50.7039,50.7407,50.566,50.6763,105753.0
2021-06-01 15:30:00,55.12,55.29,55.03,55.2,345954.0,50.6763,50.8326,50.5936,50.7499,345954.0
2021-06-02 09:30:00,55.41,55.44,54.54,54.69,71135.0,50.9429,50.9705,50.1431,50.281,71135.0
2021-06-02 10:00:00,54.7,54.97,54.6,54.68,40634.0,50.2902,50.5384,50.1982,50.2718,40634.0
2021-06-02 10:30:00,54.69,54.79,54.45,54.59,26198.0,50.281,50.3729,50.0603,50.189,26198.0
2021-06-02 11:00:00,54.61,54.8,54.56,54.79,29388.0,50.2074,50.3821,50.1614,50.3729,29388.0
2021-06-02 11:30:00,54.81,54.86,54.78,54.81,28871.0,50.3913,50.4373,50.3637,50.3913,28871.0
2021-06-02 12:00:00,54.81,54.88,54.79,54.88,29856.0,50.3913,50.4557,50.3729,50.4557,29856.0
2021-06-02 12:30:00,54.86,54.9,54.78,54.82,24432.0,50.4373,50.474,50.3637,50.4005,24432.0
2021-06-02 13:00:00,54.84,54.86,54.72,54.75,29561.0,50.4189,50.4373,50.3085,50.3361,29561.0
2021-06-02 13:30:00,54.75,54.85,54.65,54.67,15640.0,50.3361,50.4281,50.2442,50.2626,15640.0
2021-06-02 14:00:00,54.67,54.83,54.58,54.69,46606.0,50.2626,50.4097,50.1798,50.281,46606.0
2021-06-02 14:30:00,54.68,54.77,54.63,54.63,29308.0,50.2718,50.3545,50.2258,50.2258,29308.0
2021-06-02 15:00:00,54.65,54.7,54.49,54.54,52015.0,50.2442,50.2902,50.0971,50.1431,52015.0
2021-06-02 15:30:00,54.53,54.59,54.44,54.51,147103.0,50.1339,50.189,50.0511,50.1155,147103.0
2021-06-03 09:30:00,54.08,54.28,53.62,54.09,43427.0,49.7201,49.904,49.2972,49.7293,43427.0
2021-06-03 10:00:00,54.08,54.26,53.94,54.21,35119.0,49.7201,49.8856,49.5914,49.8397,35119.0
2021-06-03 10:30:00,54.22,54.82,54.2,54.82,59533.0,49.8489,50.4005,49.8305,50.4005,59533.0
2021-06-03 11:00:00,54.8,54.85,54.64,54.82,35527.0,50.3821,50.4281,50.235,50.4005,35527.0
2021-06-03 11:30:00,54.82,54.87,54.63,54.86,19220.0,50.4005,50.4465,50.2258,50.4373,19220.0
2021-06-03 12:00:00,54.86,54.95,54.79,54.82,18267.0,50.4373,50.52,50.3729,50.4005,18267.0
2021-06-03 12:30:00,54.82,54.94,54.76,54.82,29345.0,50.4005,50.5108,50.3453,50.4005,29345.0
2021-06-03 13:00:00,54.84,55.05,54.8,55.05,47482.0,50.4189,50.6119,50.3821,50.6119,47482.0
2021-06-03 13:30:00,55.01,55.07,54.97,55.0,40392.0,50.5752,50.6303,50.5384,50.566,40392.0
2021-06-03 14:00:00,55.01,55.02,54.77,54.85,28218.0,50.5752,50.5844,50.3545,50.4281,28218.0
2021-06-03 14:30:00,54.87,54.89,54.8,54.81,33218.0,50.4465,50.4648,50.3821,50.3913,33218.0
2021-06-03 15:00:00,54.81,54.86,54.78,54.86,29120.0,50.3913,50.4373,50.3637,50.4373,29120.0
2021-06-03 15:30:00,54.87,55.05,54.85,55.03,199456.0,50.4465,50.6119,50.4281,50.5936,199456.0
2021-06-04 09:30:00,55.35,55.93,55.25,55.35,161660.0,50.8878,51.421,50.7958,50.8878,161660.0
2021-06-04 10:00:00,55.35,55.39,54.82,55.22,60884.0,50.8878,50.9245,50.4005,50.7682,60884.0
2021-06-04 10:30:00,55.23,55.31,54.92,55.14,44822.0,50.7774,50.851,50.4924,50.6947,44822.0
2021-06-04 11:00:00,55.14,55.2,54.95,55.08,39248.0,50.6947,50.7499,50.52,50.6395,39248.0
2021-06-04 11:30:00,55.05,55.09,54.74,54.85,40350.0,50.6119,50.6487,50.3269,50.4281,40350.0
2021-06-04 12:00:00,54.87,55.04,54.87,55.04,23849.0,50.4465,50.6028,50.4465,50.6028,23849.0
2021-06-04 12:30:00,55.04,55.25,55.03,55.25,45184.0,50.6028,50.7958,50.5936,50.7958,45184.0
2021-06-04 13:00:00,55.27,55.33,55.22,55.3,30308.0,50.8142,50.8694,50.7682,50.8418,30308.0
2021-06-04 13:30:00,55.31,55.4,55.24,55.32,50071.0,50.851,50.9337,50.7866,50.8602,50071.0
2021-06-04 14:00:00,55.33,55.33,55.09,55.16,25185.0,50.8694,50.8694,50.6487,50.7131,25185.0
2021-06-04 14:30:00,55.16,55.45,55.12,55.45,50493.0,50.7131,50.9797,50.6763,50.9797,50493.0
2021-06-04 15:00:00,55.45,55.54,55.42,55.51,46089.0,50.9797,51.0624,50.9521,51.0349,46089.0
2021-06-04 15:30:00,55.51,55.55,55.36,55.36,162567.0,51.0349,51.0716,50.897,50.897,162567.0
2021-06-07 09:30:00,56.25,56.59,55.71,55.94,168670.0,51.7152,52.0278,51.2187,51.4302,168670.0
2021-06-07 10:00:00,55.86,55.86,55.52,55.8,68600.0,51.3566,51.3566,51.0441,51.3015,68600.0
2021-06-07 10:30:00,55.8,55.99,55.64,55.81,66158.0,51.3015,51.4762,51.1544,51.3107,66158.0
2021-06-07 11:00:00,55.82,55.83,55.39,55.46,27390.0,51.3199,51.3291,50.9245,50.9889,27390.0
2021-06-07 11:30:00,55.48,55.55,55.26,55.54,53967.0,51.0073,51.0716,50.805,51.0624,53967.0
2021-06-07 12:00:00,55.54,55.69,55.5,55.66,27939.0,51.0624,51.2003,51.0257,51.1728,27939.0
2021-06-07 12:30:00,55.64,55.76,55.58,55.7,19894.0,51.1544,51.2647,51.0992,51.2095,19894.0
2021-06-07 13:00:00,55.69,55.77,55.6,55.68,31861.0,51.2003,51.2739,51.1176,51.1912,31861.0
2021-06-07 13:30:00,55.7,55.72,55.59,55.6,19737.0,51.2095,51.2279,51.1084,51.1176,19737.0
2021-06-07 14:00:00,55.6,55.65,55.55,55.63,19567.0,51.1176,51.1636,51.0716,51.1452,19567.0
2021-06-07 14:30:00,55.61,55.69,55.58,55.58,32256.0,51.1268,51.2003,51.0992,51.0992,32256.0
2021-06-07 15:00:00,55.6,55.67,55.55,55.62,29793.0,51.1176,51.182,51.0716,51.136,29793.0
2021-06-07 15:30:00,55.62,55.64,55.45,55.55,136325.0,51.136,51.1544,50.9797,51.0716,136325.0
2021-06-08 09:30:00,54.96,55.62,54.4,54.61,97845.0,50.5292,51.136,50.0143,50.2074,97845.0
2021-06-08 10:00:00,54.59,55.56,54.58,55.56,101716.0,50.189,51.0808,50.1798,51.0808,101716.0
2021-06-08 10:30:00,55.55,55.72,55.33,55.62,56173.0,51.0716,51.2279,50.8694,51.136,56173.0
2021-06-08 11:00:00,55.63,55.7,55.26,55.4,41768.0,51.1452,51.2095,50.805,50.9337,41768.0
2021-06-08 11:30:00,55.4,55.86,55.37,55.86,34206.0,50.9337,51.3566,50.9061,51.3566,34206.0
2021-06-08 12:00:00,55.86,55.96,55.84,55.95,27539.0,51.3566,51.4486,51.3383,51.4394,27539.0
2021-06-08 12:30:00,55.93,55.93,55.71,55.77,28468.0,51.421,51.421,51.2187,51.2739,28468.0
2021-06-08 13:00:00,55.77,55.9,55.64,55.69,39004.0,51.2739,51.3934,51.1544,51.2003,39004.0
2021-06-08 13:30:00,55.68,55.77,55.61,55.66,33194.0,51.1912,51.2739,51.1268,51.1728,33194.0
2021-06-08 14:00:00,55.65,55.7,55.59,55.61,39141.0,51.1636,51.2095,51.1084,51.1268,39141.0
2021-06-08 14:30:00,55.61,55.62,55.43,55.44,56636.0,51.1268,51.136,50.9613,50.9705,56636.0
2021-06-08 15:00:00,55.44,55.57,55.42,55.5,98007.0,50.9705,51.09,50.9521,51.0257,98007.0
2021-06-08 15:30:00,55.51,55.63,55.43,55.56,191994.0,51.0349,51.1452,50.9613,51.0808,191994.0
2021-06-09 09:30:00,55.59,55.65,54.41,54.78,110684.0,51.1084,51.1636,50.0235,50.3637,110684.0
2021-06-09 10:00:00,54.79,55.34,54.77,55.03,80506.0,50.3729,50.8786,50.3545,50.5936,80506.0
2021-06-09 10:30:00,55.04,55.53,55.01,55.37,60218.0,50.6028,51.0532,50.5752,50.9061,60218.0
2021-06-09 11:00:00,55.38,55.52,55.29,55.46,53628.0,50.9153,51.0441,50.8326,50.9889,53628.0
2021-06-09 11:30:00,55.46,55.61,55.34,55.45,38096.0,50.9889,51.1268,50.8786,50.9797,38096.0
2021-06-09 12:00:00,55.44,55.55,55.36,55.53,34122.0,50.9705,51.0716,50.897,51.0532,34122.0
2021-06-09 12:30:00,55.53,55.55,55.41,55.45,25857.0,51.0532,51.0716,50.9429,50.9797,25857.0
2021-06-09 13:00:00,55.46,55.64,55.46,55.59,26076.0,50.9889,51.1544,50.9889,51.1084,26076.0
2021-06-09 13:30:00,55.57,55.58,55.47,55.51,27620.0,51.09,51.0992,50.9981,51.0349,27620.0
2021-06-09 14:00:00,55.51,55.57,55.48,55.57,54933.0,51.0349,51.09,51.0073,51.09,54933.0
2021-06-09 14:30:00,55.56,55.69,55.55,55.67,53990.0,51.0808,51.2003,51.0716,51.182,53990.0
2021-06-09 15:00:00,55.67,55.67,55.5,55.53,70423.0,51.182,51.182,51.0257,51.0532,70423.0
2021-06-09 15:30:00,55.53,55.6,55.45,55.49,156331.0,51.0532,51.1176,50.9797,51.0165,156331.0
2021-06-10 09:30:00,55.8,56.12,55.34,55.36,79929.0,51.3015,51.5957,50.8786,50.897,79929.0
2021-06-10 10:00:00,55.31,55.47,55.06,55.23,62788.0,50.851,50.9981,50.6211,50.7774,62788.0
2021-06-10 10:30:00,55.22,55.22,54.72,54.76,122642.0,50.7682,50.7682,50.3085,50.3453,122642.0
2021-06-10 11:00:00,54.76,54.8,54.43,54.55,166290.0,50.3453,50.3821,50.0419,50.1523,166290.0
2021-06-10 11:30:00,54.55,54.63,54.31,54.43,57907.0,50.1523,50.2258,49.9316,50.0419,57907.0
2021-06-10 12:00:00,54.44,54.6,54.16,54.16,188059.0,50.0511,50.1982,49.7937,49.7937,188059.0
2021-06-10 12:30:00,54.16,54.3,54.14,54.2,196111.0,49.7937,49.9224,49.7753,49.8305,196111.0
2021-06-10 13:00:00,54.19,54.23,54.01,54.05,85260.0,49.8213,49.8581,49.6558,49.6926,85260.0
2021-06-10 13:30:00,54.05,54.25,54.03,54.11,75646.0,49.6926,49.8764,49.6742,49.7477,75646.0
2021-06-10 14:00:00,54.13,54.17,53.97,54.01,40193.0,49.7661,49.8029,49.619,49.6558,40193.0
2021-06-10 14:30:00,54.03,54.08,53.88,53.97,60694.0,49.6742,49.7201,49.5363,49.619,60694.0
2021-06-10 15:00:00,53.98,53.98,53.75,53.77,63966.0,49.6282,49.6282,49.4167,49.4351,63966.0
2021-06-10 15:30:00,53.77,53.86,53.71,53.74,201547.0,49.4351,49.5179,49.38,49.4076,201547.0
2021-06-11 09:30:00,54.2,54.89,54.2,54.34,58363.0,49.8305,50.4648,49.8305,49.9592,58363.0
2021-06-11 10:00:00,54.43,54.59,54.09,54.12,74050.0,50.0419,50.189,49.7293,49.7569,74050.0
2021-06-11 10:30:00,54.13,54.32,54.06,54.06,84827.0,49.7661,49.9408,49.7018,49.7018,84827.0
2021-06-11 11:00:00,54.05,54.11,53.63,53.84,52624.0,49.6926,49.7477,49.3064,49.4995,52624.0
2021-06-11 11:30:00,53.86,53.94,53.74,53.76,48802.0,49.5179,49.5914,49.4076,49.4259,48802.0
2021-06-11 12:00:00,53.78,53.83,53.51,53.54,34788.0,49.4443,49.4903,49.1961,49.2237,34788.0
2021-06-11 12:30:00,53.52,53.62,53.47,53.59,52398.0,49.2053,49.2972,49.1593,49.2696,52398.0
2021-06-11 13:00:00,53.58,53.77,53.56,53.73,72233.0,49.2605,49.4351,49.2421,49.3984,72233.0
2021-06-11 13:30:00,53.72,53.79,53.67,53.69,35574.0,49.3892,49.4535,49.3432,49.3616,35574.0
2021-06-11 14:00:00,53.7,53.7,53.51,53.61,64055.0,49.3708,49.3708,49.1961,49.288,64055.0
2021-06-11 14:30:00,53.62,53.66,53.46,53.61,61591.0,49.2972,49.334,49.1501,49.288,61591.0
2021-06-11 15:00:00,53.6,53.78,53.59,53.65,50675.0,49.2788,49.4443,49.2696,49.3248,50675.0
2021-06-11 15:30:00,53.64,53.8,53.61,53.79,179221.0,49.3156,49.4627,49.288,49.4535,179221.0
2021-06-14 09:30:00,53.79,54.17,53.25,53.25,181728.0,49.4535,49.8029,48.9571,48.9571,181728.0
2021-06-14 10:00:00,53.24,53.47,53.18,53.35,43463.0,48.9479,49.1593,48.8927,49.049,43463.0
2021-06-14 10:30:00,53.34,53.62,53.26,53.56,64259.0,49.0398,49.2972,48.9663,49.2421,64259.0
2021-06-14 11:00:00,53.56,53.73,53.36,53.45,156800.0,49.2421,49.3984,49.0582,49.1409,156800.0
2021-06-14 11:30:00,53.47,53.52,53.26,53.43,83985.0,49.1593,49.2053,48.9663,49.1225,83985.0
2021-06-14 12:00:00,53.42,53.49,53.19,53.19,94345.0,49.1134,49.1777,48.9019,48.9019,94345.0
2021-06-14 12:30:00,53.15,53.19,52.74,52.78,56482.0,48.8651,48.9019,48.4882,48.5249,56482.0
2021-06-14 13:00:00,52.79,52.95,52.73,52.85,44304.0,48.5341,48.6812,48.479,48.5893,44304.0
2021-06-14 13:30:00,52.84,52.9,52.54,52.54,54107.0,48.5801,48.6353,48.3043,48.3043,54107.0
2021-06-14 14:00:00,52.55,52.68,52.41,52.54,108194.0,48.3135,48.433,48.1848,48.3043,108194.0
2021-06-14 14:30:00,52.55,52.7,52.46,52.65,57156.0,48.3135,48.4514,48.2307,48.4054,57156.0
2021-06-14 15:00:00,52.64,52.74,52.55,52.56,43052.0,48.3962,48.4882,48.3135,48.3227,43052.0
2021-06-14 15:30:00,52.57,52.69,52.51,52.69,234747.0,48.3319,48.4422,48.2767,48.4422,234747.0
2021-06-15 09:30:00,52.65,52.97,52.43,52.75,140750.0,48.4054,48.6996,48.2032,48.4974,140750.0
2021-06-15 10:00:00,52.76,52.86,52.07,52.07,102449.0,48.5066,48.5985,47.8722,47.8722,102449.0
2021-06-15 10:30:00,52.11,52.35,52.06,52.3,76708.0,47.909,48.1296,47.863,48.0836,76708.0
2021-06-15 11:00:00,52.31,52.5,52.17,52.43,64120.0,48.0928,48.2675,47.9641,48.2032,64120.0
2021-06-15 11:30:00,52.43,52.43,52.11,52.16,49487.0,48.2032,48.2032,47.909,47.9549,49487.0
2021-06-15 12:00:00,52.18,52.53,52.14,52.46,31365.0,47.9733,48.2951,47.9365,48.2307,31365.0
2021-06-15 12:30:00,52.45,52.74,52.42,52.69,34035.0,48.2216,48.4882,48.194,48.4422,34035.0
2021-06-15 13:00:00,52.69,53.01,52.64,52.92,55039.0,48.4422,48.7364,48.3962,48.6537,55039.0
2021-06-15 13:30:00,52.92,53.3,52.84,53.16,50795.0,48.6537,49.003,48.5801,48.8743,50795.0
2021-06-15 14:00:00,53.16,53.45,53.15,53.45,98628.0,48.8743,49.1409,48.8651,49.1409,98628.0
2021-06-15 14:30:00,53.44,53.59,53.42,53.49,66852.0,49.1317,49.2696,49.1134,49.1777,66852.0
2021-06-15 15:00:00,53.46,53.56,53.29,53.45,62358.0,49.1501,49.2421,48.9938,49.1409,62358.0
2021-06-15 15:30:00,53.45,53.56,53.35,53.5,206741.0,49.1409,49.2421,49.049,49.1869,206741.0
2021-06-16 09:30:00,53.47,53.47,52.32,52.53,96154.0,49.1593,49.1593,48.102,48.2951,96154.0
2021-06-16 10:00:00,52.53,52.7,52.36,52.41,53690.0,48.2951,48.4514,48.1388,48.1848,53690.0
2021-06-16 10:30:00,52.39,52.86,52.38,52.68,47786.0,48.1664,48.5985,48.1572,48.433,47786.0
2021-06-16 11:00:00,52.68,52.83,52.67,52.82,45267.0,48.433,48.5709,48.4238,48.5617,45267.0
2021-06-16 11:30:00,52.83,53.03,52.82,52.96,39865.0,48.5709,48.7548,48.5617,48.6904,39865.0
2021-06-16 12:00:00,52.98,53.01,52.69,52.69,42427.0,48.7088,48.7364,48.4422,48.4422,42427.0
2021-06-16 12:30:00,52.7,52.7,52.57,52.63,26269.0,48.4514,48.4514,48.3319,48.387,26269.0
2021-06-16 13:00:00,52.62,52.62,52.28,52.39,78580.0,48.3778,48.3778,48.0653,48.1664,78580.0
2021-06-16 13:30:00,52.38,52.55,52.32,52.52,162875.0,48.1572,48.3135,48.102,48.2859,162875.0
2021-06-16 14:00:00,52.5,52.7,52.02,52.43,150730.0,48.2675,48.4514,47.8262,48.2032,150730.0
2021-06-16 14:30:00,52.41,52.53,52.22,52.35,117517.0,48.1848,48.2951,48.0101,48.1296,117517.0
2021-06-16 15:00:00,52.32,52.58,52.27,52.44,94846.0,48.102,48.3411,48.0561,48.2124,94846.0
2021-06-16 15:30:00,52.44,52.55,52.26,52.38,240441.0,48.2124,48.3135,48.0469,48.1572,240441.0
2021-06-17 09:30:00,52.08,52.2,51.19,51.3,270583.0,47.8814,47.9917,47.0631,47.1643,270583.0
2021-06-17 10:00:00,51.28,51.33,50.19,50.21,608273.0,47.1459,47.1918,46.1438,46.1621,608273.0
2021-06-17 10:30:00,50.21,50.47,49.8,49.97,211038.0,46.1621,46.4012,45.7852,45.9415,211038.0
2021-06-17 11:00:00,49.92,49.98,49.36,49.74,317965.0,45.8955,45.9507,45.3807,45.73,317965.0
2021-06-17 11:30:00,49.72,49.72,48.99,49.2,237513.0,45.7116,45.7116,45.0405,45.2336,237513.0
2021-06-17 12:00:00,49.18,49.57,49.15,49.28,238045.0,45.2152,45.5737,45.1876,45.3071,238045.0
2021-06-17 12:30:00,49.27,49.75,49.23,49.72,136429.0,45.2979,45.7392,45.2611,45.7116,136429.0
2021-06-17 13:00:00,49.72,49.77,49.53,49.63,108726.0,45.7116,45.7576,45.537,45.6289,108726.0
2021-06-17 13:30:00,49.64,49.85,49.58,49.6,109024.0,45.6381,45.8312,45.5829,45.6013,109024.0
2021-06-17 14:00:00,49.6,49.79,49.57,49.77,125020.0,45.6013,45.776,45.5737,45.7576,125020.0
2021-06-17 14:30:00,49.78,49.79,49.6,49.7,123582.0,45.7668,45.776,45.6013,45.6933,123582.0
2021-06-17 15:00:00,49.7,50.01,49.67,49.91,167854.0,45.6933,45.9783,45.6657,45.8863,167854.0
2021-06-17 15:30:00,49.9,50.29,49.9,49.99,449499.0,45.8771,46.2357,45.8771,45.9599,449499.0
2021-06-18 09:30:00,49.31,50.15,48.72,49.57,531492.0,45.3347,46.107,44.7923,45.5737,531492.0
2021-06-18 10:00:00,49.58,49.63,48.83,48.86,146332.0,45.5829,45.6289,44.8934,44.921,146332.0
2021-06-18 10:30:00,48.88,49.21,48.75,49.08,165690.0,44.9394,45.2428,44.8198,45.1232,165690.0
2021-06-18 11:00:00,49.07,49.54,49.02,49.27,156824.0,45.114,45.5462,45.0681,45.2979,156824.0
2021-06-18 11:30:00,49.28,49.59,49.26,49.48,87700.0,45.3071,45.5921,45.2887,45.491,87700.0
2021-06-18 12:00:00,49.46,49.49,49.11,49.19,85361.0,45.4726,45.5002,45.1508,45.2244,85361.0
2021-06-18 12:30:00,49.19,49.19,48.71,48.75,87965.0,45.2244,45.2244,44.7831,44.8198,87965.0
2021-06-18 13:00:00,48.75,49.15,48.67,48.83,79333.0,44.8198,45.1876,44.7463,44.8934,79333.0
2021-06-18 13:30:00,48.82,48.98,48.82,48.95,67297.0,44.8842,45.0313,44.8842,45.0037,67297.0
2021-06-18 14:00:00,48.94,49.16,48.86,49.15,93042.0,44.9945,45.1968,44.921,45.1876,93042.0
2021-06-18 14:30:00,49.14,49.19,48.84,48.9,76281.0,45.1784,45.2244,44.9026,44.9577,76281.0
2021-06-18 15:00:00,48.91,49.1,48.8,48.98,98300.0,44.9669,45.1416,44.8658,45.0313,98300.0
2021-06-18 15:30:00,48.98,49.19,48.73,48.8,549105.0,45.0313,45.2244,44.8015,44.8658,549105.0
2021-06-21 09:30:00,49.8,51.38,49.72,51.16,458402.0,45.7852,47.2378,45.7116,47.0356,458402.0
2021-06-21 10:00:00,51.15,51.94,50.96,51.87,377015.0,47.0264,47.7527,46.8517,47.6883,377015.0
2021-06-21 10:30:00,51.9,52.34,51.51,52.31,303267.0,47.7159,48.1204,47.3573,48.0928,303267.0
2021-06-21 11:00:00,52.33,52.33,51.76,51.9,302840.0,48.1112,48.1112,47.5872,47.7159,302840.0
2021-06-21 11:30:00,51.91,52.06,51.8,51.94,135784.0,47.7251,47.863,47.624,47.7527,135784.0
2021-06-21 12:00:00,51.98,52.04,51.77,51.87,52823.0,47.7894,47.8446,47.5964,47.6883,52823.0
2021-06-21 12:30:00,51.88,51.96,51.67,51.74,114007.0,47.6975,47.7711,47.5044,47.5688,114007.0
2021-06-21 13:00:00,51.71,52.03,51.63,52.01,90730.0,47.5412,47.8354,47.4677,47.817,90730.0
2021-06-21 13:30:00,52.01,52.23,51.86,52.23,125244.0,47.817,48.0193,47.6791,48.0193,125244.0
2021-06-21 14:00:00,52.2,52.3,51.98,51.98,90032.0,47.9917,48.0836,47.7894,47.7894,90032.0
2021-06-21 14:30:00,51.97,51.97,51.69,51.89,94635.0,47.7803,47.7803,47.5228,47.7067,94635.0
2021-06-21 15:00:00,51.88,51.9,51.51,51.65,115891.0,47.6975,47.7159,47.3573,47.486,115891.0
2021-06-21 15:30:00,51.63,51.67,51.19,51.41,430326.0,47.4677,47.5044,47.0631,47.2654,430326.0
2021-06-22 09:30:00,51.7,51.86,50.67,51.38,100463.0,47.532,47.6791,46.5851,47.2378,100463.0
2021-06-22 10:00:00,51.39,51.92,51.27,51.88,122687.0,47.247,47.7343,47.1367,47.6975,122687.0
2021-06-22 10:30:00,51.89,52.03,51.72,51.95,95687.0,47.7067,47.8354,47.5504,47.7619,95687.0
2021-06-22 11:00:00,51.95,52.04,51.78,51.96,75295.0,47.7619,47.8446,47.6056,47.7711,75295.0
2021-06-22 11:30:00,51.93,52.0,51.68,51.81,66795.0,47.7435,47.8078,47.5136,47.6331,66795.0
2021-06-22 12:00:00,51.8,51.9,51.58,51.69,172426.0,47.624,47.7159,47.4217,47.5228,172426.0
2021-06-22 12:30:00,51.7,51.7,51.37,51.45,45576.0,47.532,47.532,47.2286,47.3022,45576.0
2021-06-22 13:00:00,51.45,51.59,51.37,51.46,69186.0,47.3022,47.4309,47.2286,47.3114,69186.0
2021-06-22 13:30:00,51.47,51.59,51.3,51.57,46259.0,47.3206,47.4309,47.1643,47.4125,46259.0
2021-06-22 14:00:00,51.57,51.61,51.45,51.58,50339.0,47.4125,47.4493,47.3022,47.4217,50339.0
2021-06-22 14:30:00,51.57,51.57,51.45,51.46,57709.0,47.4125,47.4125,47.3022,47.3114,57709.0
2021-06-22 15:00:00,51.47,51.78,51.46,51.73,141310.0,47.3206,47.6056,47.3114,47.5596,141310.0
2021-06-22 15:30:00,51.74,51.77,51.32,51.32,191799.0,47.5688,47.5964,47.1827,47.1827,191799.0
2021-06-23 09:30:00,51.61,52.24,51.56,51.81,119419.0,47.4493,48.0285,47.4033,47.6331,119419.0
2021-06-23 10:00:00,51.72,52.1,51.65,51.85,93219.0,47.5504,47.8998,47.486,47.6699,93219.0
2021-06-23 10:30:00,51.86,51.89,51.64,51.86,159973.0,47.6791,47.7067,47.4769,47.6791,159973.0
2021-06-23 11:00:00,51.86,51.91,51.69,51.74,111626.0,47.6791,47.7251,47.5228,47.5688,111626.0
2021-06-23 11:30:00,51.76,51.78,51.66,51.71,88367.0,47.5872,47.6056,47.4952,47.5412,88367.0
2021-06-23 12:00:00,51.71,51.86,51.64,51.64,69380.0,47.5412,47.6791,47.4769,47.4769,69380.0
2021-06-23 12:30:00,51.62,51.7,51.37,51.48,46658.0,47.4585,47.532,47.2286,47.3298,46658.0
2021-06-23 13:00:00,51.48,51.59,51.46,51.5,35718.0,47.3298,47.4309,47.3114,47.3481,35718.0
2021-06-23 13:30:00,51.5,51.62,51.46,51.6,43368.0,47.3481,47.4585,47.3114,47.4401,43368.0
2021-06-23 14:00:00,51.59,51.65,51.46,51.64,48271.0,47.4309,47.486,47.3114,47.4769,48271.0
2021-06-23 14:30:00,51.65,51.65,51.48,51.54,39535.0,47.486,47.486,47.3298,47.3849,39535.0
2021-06-23 15:00:00,51.54,51.58,51.43,51.51,43458.0,47.3849,47.4217,47.2838,47.3573,43458.0
2021-06-23 15:30:00,51.5,51.51,51.04,51.08,221450.0,47.3481,47.3573,46.9252,46.962,221450.0
2021-06-24 09:30:00,51.27,51.34,50.86,51.14,151084.0,47.1367,47.201,46.7597,47.0172,151084.0
2021-06-24 10:00:00,51.16,51.43,50.87,51.4,87921.0,47.0356,47.2838,46.7689,47.2562,87921.0
2021-06-24 10:30:00,51.42,51.5,51.26,51.43,121657.0,47.2746,47.3481,47.1275,47.2838,121657.0
2021-06-24 11:00:00,51.43,51.47,51.31,51.41,68794.0,47.2838,47.3206,47.1735,47.2654,68794.0
2021-06-24 11:30:00,51.42,51.57,51.32,51.33,56379.0,47.2746,47.4125,47.1827,47.1918,56379.0
2021-06-24 12:00:00,51.33,51.36,51.18,51.29,54307.0,47.1918,47.2194,47.0539,47.1551,54307.0
2021-06-24 12:30:00,51.29,51.49,51.2,51.39,81026.0,47.1551,47.3389,47.0723,47.247,81026.0
2021-06-24 13:00:00,51.38,51.54,51.23,51.24,76149.0,47.2378,47.3849,47.0999,47.1091,76149.0
2021-06-24 13:30:00,51.25,51.36,51.24,51.31,69022.0,47.1183,47.2194,47.1091,47.1735,69022.0
2021-06-24 14:00:00,51.33,51.37,51.13,51.16,64395.0,47.1918,47.2286,47.008,47.0356,64395.0
2021-06-24 14:30:00,51.16,51.17,51.05,51.06,66641.0,47.0356,47.0447,46.9344,46.9436,66641.0
2021-06-24 15:00:00,51.07,51.15,50.98,51.05,69358.0,46.9528,47.0264,46.8701,46.9344,69358.0
2021-06-24 15:30:00,51.03,51.14,50.74,50.79,345920.0,46.916,47.0172,46.6494,46.6954,345920.0
2021-06-25 09:30:00,51.24,51.46,50.93,51.35,69438.0,47.1091,47.3114,46.8241,47.2102,69438.0
2021-06-25 10:00:00,51.31,51.65,51.17,51.26,98847.0,47.1735,47.486,47.0447,47.1275,98847.0
2021-06-25 10:30:00,51.24,51.39,51.17,51.27,145101.0,47.1091,47.247,47.0447,47.1367,145101.0
2021-06-25 11:00:00,51.29,51.75,51.28,51.72,65385.0,47.1551,47.578,47.1459,47.5504,65385.0
2021-06-25 11:30:00,51.7,51.71,51.42,51.59,61948.0,47.532,47.5412,47.2746,47.4309,61948.0
2021-06-25 12:00:00,51.58,51.91,51.58,51.78,50504.0,47.4217,47.7251,47.4217,47.6056,50504.0
2021-06-25 12:30:00,51.78,51.89,51.65,51.72,54020.0,47.6056,47.7067,47.486,47.5504,54020.0
2021-06-25 13:00:00,51.72,51.73,51.53,51.58,50281.0,47.5504,47.5596,47.3757,47.4217,50281.0
2021-06-25 13:30:00,51.58,51.79,51.54,51.76,43199.0,47.4217,47.6148,47.3849,47.5872,43199.0
2021-06-25 14:00:00,51.75,51.75,51.61,51.73,58023.0,47.578,47.578,47.4493,47.5596,58023.0
2021-06-25 14:30:00,51.73,51.77,51.65,51.73,60031.0,47.5596,47.5964,47.486,47.5596,60031.0
2021-06-25 15:00:00,51.73,51.78,51.64,51.66,73781.0,47.5596,47.6056,47.4769,47.4952,73781.0
2021-06-25 15:30:00,51.66,51.7,51.28,51.34,410650.0,47.4952,47.532,47.1459,47.201,410650.0
2021-06-28 09:30:00,51.38,51.38,49.23,49.25,420099.0,47.2378,47.2378,45.2611,45.2795,420099.0
2021-06-28 10:00:00,49.24,49.67,49.17,49.37,255615.0,45.2703,45.6657,45.206,45.3899,255615.0
2021-06-28 10:30:00,49.35,49.46,49.18,49.29,105007.0,45.3715,45.4726,45.2152,45.3163,105007.0
2021-06-28 11:00:00,49.3,49.6,49.2,49.33,105626.0,45.3255,45.6013,45.2336,45.3531,105626.0
2021-06-28 11:30:00,49.34,49.47,49.21,49.47,46634.0,45.3623,45.4818,45.2428,45.4818,46634.0
2021-06-28 12:00:00,49.47,49.51,49.28,49.3,38527.0,45.4818,45.5186,45.3071,45.3255,38527.0
2021-06-28 12:30:00,49.3,49.44,49.22,49.29,53701.0,45.3255,45.4542,45.252,45.3163,53701.0
2021-06-28 13:00:00,49.3,49.3,48.99,49.0,70376.0,45.3255,45.3255,45.0405,45.0497,70376.0
2021-06-28 13:30:00,49.0,49.19,48.98,49.18,36126.0,45.0497,45.2244,45.0313,45.2152,36126.0
2021-06-28 14:00:00,49.16,49.27,49.12,49.21,56986.0,45.1968,45.2979,45.16,45.2428,56986.0
2021-06-28 14:30:00,49.22,49.25,49.07,49.11,74565.0,45.252,45.2795,45.114,45.1508,74565.0
2021-06-28 15:00:00,49.08,49.13,48.87,48.93,92653.0,45.1232,45.1692,44.9302,44.9853,92653.0
2021-06-28 15:30:00,48.93,49.05,48.83,48.99,370223.0,44.9853,45.0957,44.8934,45.0405,370223.0
2021-06-29 09:30:00,49.53,50.32,49.06,49.32,339036.0,45.537,46.2633,45.1049,45.3439,339036.0
2021-06-29 10:00:00,49.29,49.46,49.17,49.46,83601.0,45.3163,45.4726,45.206,45.4726,83601.0
2021-06-29 10:30:00,49.47,49.53,49.14,49.31,61714.0,45.4818,45.537,45.1784,45.3347,61714.0
2021-06-29 11:00:00,49.31,49.55,49.22,49.36,109449.0,45.3347,45.5553,45.252,45.3807,109449.0
2021-06-29 11:30:00,49.34,49.35,49.09,49.13,59343.0,45.3623,45.3715,45.1324,45.1692,59343.0
2021-06-29 12:00:00,49.12,49.21,48.81,48.86,94170.0,45.16,45.2428,44.875,44.921,94170.0
2021-06-29 12:30:00,48.86,49.0,48.79,48.91,46562.0,44.921,45.0497,44.8566,44.9669,46562.0
2021-06-29 13:00:00,48.92,49.01,48.87,48.94,44635.0,44.9761,45.0589,44.9302,44.9945,44635.0
2021-06-29 13:30:00,48.93,49.12,48.92,49.08,48923.0,44.9853,45.16,44.9761,45.1232,48923.0
2021-06-29 14:00:00,49.08,49.22,48.97,49.18,64882.0,45.1232,45.252,45.0221,45.2152,64882.0
2021-06-29 14:30:00,49.19,49.26,48.99,49.15,57672.0,45.2244,45.2887,45.0405,45.1876,57672.0
2021-06-29 15:00:00,49.15,49.2,49.11,49.13,49901.0,45.1876,45.2336,45.1508,45.1692,49901.0
2021-06-29 15:30:00,49.11,49.24,49.02,49.24,259563.0,45.1508,45.2703,45.0681,45.2703,259563.0
2021-06-30 09:30:00,49.32,49.86,49.2,49.72,196363.0,45.3439,45.8404,45.2336,45.7116,196363.0
2021-06-30 10:00:00,49.73,49.93,49.58,49.69,119921.0,45.7208,45.9047,45.5829,45.6841,119921.0
2021-06-30 10:30:00,49.69,49.84,49.67,49.7,149887.0,45.6841,45.822,45.6657,45.6933,149887.0
2021-06-30 11:00:00,49.71,49.71,49.42,49.42,107805.0,45.7024,45.7024,45.4358,45.4358,107805.0
2021-06-30 11:30:00,49.41,49.56,49.41,49.51,218066.0,45.4266,45.5645,45.4266,45.5186,218066.0
2021-06-30 12:00:00,49.52,51.02,49.52,50.88,822970.0,45.5278,46.9068,45.5278,46.7781,822970.0
2021-06-30 12:30:00,50.88,51.0,50.55,50.6,140354.0,46.7781,46.8885,46.4747,46.5207,140354.0
2021-06-30 13:00:00,50.61,50.83,50.48,50.53,199330.0,46.5299,46.7322,46.4104,46.4563,199330.0
2021-06-30 13:30:00,50.52,50.61,50.5,50.55,71302.0,46.4471,46.5299,46.4288,46.4747,71302.0
2021-06-30 14:00:00,50.54,50.77,50.49,50.66,97654.0,46.4655,46.677,46.4196,46.5759,97654.0
2021-06-30 14:30:00,50.68,50.98,50.62,50.95,164581.0,46.5942,46.8701,46.5391,46.8425,164581.0
2021-06-30 15:00:00,50.96,51.21,50.93,51.18,142819.0,46.8517,47.0815,46.8241,47.0539,142819.0
2021-06-30 15:30:00,51.16,51.57,51.16,51.45,716024.0,47.0356,47.4125,47.0356,47.3022,716024.0
2021-07-01 09:30:00,53.85,54.54,52.91,53.19,493582.0,49.5087,50.1431,48.6445,48.9019,493582.0
2021-07-01 10:00:00,53.16,53.69,52.98,53.28,210409.0,48.8743,49.3616,48.7088,48.9846,210409.0
2021-07-01 10:30:00,53.29,53.49,53.09,53.15,179406.0,48.9938,49.1777,48.81,48.8651,179406.0
2021-07-01 11:00:00,53.12,53.13,52.81,53.0,111430.0,48.8375,48.8467,48.5525,48.7272,111430.0
2021-07-01 11:30:00,53.01,53.01,52.73,52.74,90652.0,48.7364,48.7364,48.479,48.4882,90652.0
2021-07-01 12:00:00,52.75,53.01,52.74,52.81,105241.0,48.4974,48.7364,48.4882,48.5525,105241.0
2021-07-01 12:30:00,52.8,52.87,52.69,52.7,88539.0,48.5433,48.6077,48.4422,48.4514,88539.0
2021-07-01 13:00:00,52.68,52.78,52.45,52.55,108266.0,48.433,48.5249,48.2216,48.3135,108266.0
2021-07-01 13:30:00,52.56,52.6,52.28,52.4,48409.0,48.3227,48.3595,48.0653,48.1756,48409.0
2021-07-01 14:00:00,52.4,52.41,52.05,52.19,63154.0,48.1756,48.1848,47.8538,47.9825,63154.0
2021-07-01 14:30:00,52.16,52.65,52.13,52.58,139363.0,47.9549,48.4054,47.9274,48.3411,139363.0
2021-07-01 15:00:00,52.59,52.6,52.4,52.41,79026.0,48.3503,48.3595,48.1756,48.1848,79026.0
2021-07-01 15:30:00,52.41,52.49,52.26,52.42,281800.0,48.1848,48.2583,48.0469,48.194,281800.0
2021-07-02 09:30:00,52.29,52.4,51.32,51.43,164433.0,48.0745,48.1756,47.1827,47.2838,164433.0
2021-07-02 10:00:00,51.42,51.44,51.15,51.43,128062.0,47.2746,47.293,47.0264,47.2838,128062.0
2021-07-02 10:30:00,51.47,51.71,51.29,51.71,57574.0,47.3206,47.5412,47.1551,47.5412,57574.0
2021-07-02 11:00:00,51.68,51.9,51.58,51.72,62583.0,47.5136,47.7159,47.4217,47.5504,62583.0
2021-07-02 11:30:00,51.7,51.77,51.39,51.5,48127.0,47.532,47.5964,47.247,47.3481,48127.0
2021-07-02 12:00:00,51.48,51.57,51.28,51.4,46137.0,47.3298,47.4125,47.1459,47.2562,46137.0
2021-07-02 12:30:00,51.4,51.7,51.36,51.67,53863.0,47.2562,47.532,47.2194,47.5044,53863.0
2021-07-02 13:00:00,51.66,51.82,51.66,51.79,58164.0,47.4952,47.6423,47.4952,47.6148,58164.0
2021-07-02 13:30:00,51.79,51.9,51.72,51.78,38670.0,47.6148,47.7159,47.5504,47.6056,38670.0
2021-07-02 14:00:00,51.79,51.83,51.72,51.75,30153.0,47.6148,47.6515,47.5504,47.578,30153.0
2021-07-02 14:30:00,51.76,51.78,51.61,51.63,44100.0,47.5872,47.6056,47.4493,47.4677,44100.0
2021-07-02 15:00:00,51.62,51.79,51.62,51.73,54061.0,47.4585,47.6148,47.4585,47.5596,54061.0
2021-07-02 15:30:00,51.73,51.81,51.58,51.59,207375.0,47.5596,47.6331,47.4217,47.4309,207375.0
2021-07-06 09:30:00,51.66,51.66,50.3,50.38,208496.0,47.4952,47.4952,46.2449,46.3184,208496.0
2021-07-06 10:00:00,50.37,50.37,49.55,49.57,135100.0,46.3092,46.3092,45.5553,45.5737,135100.0
2021-07-06 10:30:00,49.56,49.72,49.34,49.4,91190.0,45.5645,45.7116,45.3623,45.4174,91190.0
2021-07-06 11:00:00,49.38,49.48,49.21,49.48,67451.0,45.3991,45.491,45.2428,45.491,67451.0
2021-07-06 11:30:00,49.45,49.86,49.4,49.64,73721.0,45.4634,45.8404,45.4174,45.6381,73721.0
2021-07-06 12:00:00,49.64,49.8,49.54,49.64,90013.0,45.6381,45.7852,45.5462,45.6381,90013.0
2021-07-06 12:30:00,49.62,49.63,49.39,49.53,34109.0,45.6197,45.6289,45.4082,45.537,34109.0
2021-07-06 13:00:00,49.56,49.66,49.47,49.66,30240.0,45.5645,45.6565,45.4818,45.6565,30240.0
2021-07-06 13:30:00,49.64,49.76,49.62,49.7,44324.0,45.6381,45.7484,45.6197,45.6933,44324.0
2021-07-06 14:00:00,49.71,49.91,49.71,49.89,40152.0,45.7024,45.8863,45.7024,45.8679,40152.0
2021-07-06 14:30:00,49.9,49.97,49.85,49.92,41078.0,45.8771,45.9415,45.8312,45.8955,41078.0
2021-07-06 15:00:00,49.92,49.99,49.73,49.78,69003.0,45.8955,45.9599,45.7208,45.7668,69003.0
2021-07-06 15:30:00,49.77,49.9,49.67,49.82,228978.0,45.7576,45.8771,45.6657,45.8036,228978.0
2021-07-07 09:30:00,49.87,50.72,49.52,50.15,159560.0,45.8495,46.631,45.5278,46.107,159560.0
2021-07-07 10:00:00,50.14,50.14,49.18,49.21,129463.0,46.0978,46.0978,45.2152,45.2428,129463.0
2021-07-07 10:30:00,49.23,49.38,48.97,49.27,166107.0,45.2611,45.3991,45.0221,45.2979,166107.0
2021-07-07 11:00:00,49.25,49.95,49.24,49.86,58000.0,45.2795,45.9231,45.2703,45.8404,58000.0
2021-07-07 11:30:00,49.9,50.23,49.72,49.81,56688.0,45.8771,46.1805,45.7116,45.7944,56688.0
2021-07-07 12:00:00,49.81,49.99,49.78,49.95,27945.0,45.7944,45.9599,45.7668,45.9231,27945.0
2021-07-07 12:30:00,49.94,50.06,49.88,49.95,29903.0,45.9139,46.0242,45.8587,45.9231,29903.0
2021-07-07 13:00:00,49.96,50.03,49.74,49.79,42229.0,45.9323,45.9967,45.73,45.776,42229.0
2021-07-07 13:30:00,49.79,49.93,49.78,49.81,29699.0,45.776,45.9047,45.7668,45.7944,29699.0
2021-07-07 14:00:00,49.82,50.02,49.81,49.87,47438.0,45.8036,45.9875,45.7944,45.8495,47438.0
2021-07-07 14:30:00,49.82,50.06,49.81,50.05,40853.0,45.8036,46.0242,45.7944,46.015,40853.0
2021-07-07 15:00:00,50.04,50.19,49.98,50.15,47915.0,46.0058,46.1438,45.9507,46.107,47915.0
2021-07-07 15:30:00,50.14,50.14,49.96,50.09,160707.0,46.0978,46.0978,45.9323,46.0518,160707.0
2021-07-08 09:30:00,49.08,49.38,48.45,48.63,181291.0,45.1232,45.3991,44.544,44.7095,181291.0
2021-07-08 10:00:00,48.63,48.9,48.34,48.9,82522.0,44.7095,44.9577,44.4429,44.9577,82522.0
2021-07-08 10:30:00,48.88,49.15,48.78,49.08,92938.0,44.9394,45.1876,44.8474,45.1232,92938.0
2021-07-08 11:00:00,49.07,49.57,49.07,49.52,169150.0,45.114,45.5737,45.114,45.5278,169150.0
2021-07-08 11:30:00,49.51,50.19,49.49,50.19,141721.0,45.5186,46.1438,45.5002,46.1438,141721.0
2021-07-08 12:00:00,50.16,50.4,50.11,50.28,42756.0,46.1162,46.3368,46.0702,46.2265,42756.0
2021-07-08 12:30:00,50.28,50.48,50.18,50.44,74617.0,46.2265,46.4104,46.1346,46.3736,74617.0
2021-07-08 13:00:00,50.44,50.45,49.97,50.08,38540.0,46.3736,46.3828,45.9415,46.0426,38540.0
2021-07-08 13:30:00,50.07,50.09,49.81,49.86,28973.0,46.0334,46.0518,45.7944,45.8404,28973.0
2021-07-08 14:00:00,49.87,49.88,49.59,49.61,37044.0,45.8495,45.8587,45.5921,45.6105,37044.0
2021-07-08 14:30:00,49.6,49.61,49.5,49.61,97776.0,45.6013,45.6105,45.5094,45.6105,97776.0
2021-07-08 15:00:00,49.61,49.65,49.43,49.54,96885.0,45.6105,45.6473,45.445,45.5462,96885.0
2021-07-08 15:30:00,49.55,49.65,49.34,49.64,166883.0,45.5553,45.6473,45.3623,45.6381,166883.0
2021-07-09 09:30:00,50.59,50.8,49.97,50.59,134071.0,46.5115,46.7046,45.9415,46.5115,134071.0
2021-07-09 10:00:00,50.59,51.03,50.58,51.03,68847.0,46.5115,46.916,46.5023,46.916,68847.0
2021-07-09 10:30:00,51.0,51.12,50.49,50.55,103748.0,46.8885,46.9988,46.4196,46.4747,103748.0
2021-07-09 11:00:00,50.56,50.91,50.49,50.88,47211.0,46.4839,46.8057,46.4196,46.7781,47211.0
2021-07-09 11:30:00,50.9,51.1,50.88,50.92,48151.0,46.7965,46.9804,46.7781,46.8149,48151.0
2021-07-09 12:00:00,50.93,50.93,50.62,50.64,13205.0,46.8241,46.8241,46.5391,46.5575,13205.0
2021-07-09 12:30:00,50.64,50.75,50.56,50.71,20351.0,46.5575,46.6586,46.4839,46.6218,20351.0
2021-07-09 13:00:00,50.72,50.74,50.57,50.61,21191.0,46.631,46.6494,46.4931,46.5299,21191.0
2021-07-09 13:30:00,50.61,50.76,50.57,50.72,16677.0,46.5299,46.6678,46.4931,46.631,16677.0
2021-07-09 14:00:00,50.72,50.94,50.71,50.92,35952.0,46.631,46.8333,46.6218,46.8149,35952.0
2021-07-09 14:30:00,50.91,50.92,50.73,50.77,21925.0,46.8057,46.8149,46.6402,46.677,21925.0
2021-07-09 15:00:00,50.77,50.87,50.75,50.81,30833.0,46.677,46.7689,46.6586,46.7138,30833.0
2021-07-09 15:30:00,50.8,50.87,50.61,50.66,171547.0,46.7046,46.7689,46.5299,46.5759,171547.0
2021-07-12 09:30:00,49.89,50.4,49.5,50.3,77999.0,45.8679,46.3368,45.5094,46.2449,77999.0
2021-07-12 10:00:00,50.3,50.88,50.3,50.75,48377.0,46.2449,46.7781,46.2449,46.6586,48377.0
2021-07-12 10:30:00,50.83,50.95,50.37,50.64,35011.0,46.7322,46.8425,46.3092,46.5575,35011.0
2021-07-12 11:00:00,50.64,50.64,50.37,50.46,62569.0,46.5575,46.5575,46.3092,46.392,62569.0
2021-07-12 11:30:00,50.46,50.61,50.41,50.6,30707.0,46.392,46.5299,46.346,46.5207,30707.0
2021-07-12 12:00:00,50.59,50.62,50.17,50.21,44866.0,46.5115,46.5391,46.1254,46.1621,44866.0
2021-07-12 12:30:00,50.19,50.43,50.17,50.3,74319.0,46.1438,46.3644,46.1254,46.2449,74319.0
2021-07-12 13:00:00,50.3,50.52,50.3,50.47,24726.0,46.2449,46.4471,46.2449,46.4012,24726.0
2021-07-12 13:30:00,50.44,50.55,50.42,50.51,27730.0,46.3736,46.4747,46.3552,46.438,27730.0
2021-07-12 14:00:00,50.51,50.74,50.42,50.74,64193.0,46.438,46.6494,46.3552,46.6494,64193.0
2021-07-12 14:30:00,50.73,50.85,50.68,50.73,85967.0,46.6402,46.7505,46.5942,46.6402,85967.0
2021-07-12 15:00:00,50.72,50.81,50.66,50.77,52426.0,46.631,46.7138,46.5759,46.677,52426.0
2021-07-12 15:30:00,50.76,50.77,50.54,50.6,150733.0,46.6678,46.677,46.4655,46.5207,150733.0
2021-07-13 09:30:00,50.61,50.61,49.93,49.97,79450.0,46.5299,46.5299,45.9047,45.9415,79450.0
2021-07-13 10:00:00,49.97,50.07,49.64,49.72,47346.0,45.9415,46.0334,45.6381,45.7116,47346.0
2021-07-13 10:30:00,49.71,49.82,49.42,49.47,37894.0,45.7024,45.8036,45.4358,45.4818,37894.0
2021-07-13 11:00:00,49.5,49.53,49.37,49.38,39873.0,45.5094,45.537,45.3899,45.3991,39873.0
2021-07-13 11:30:00,49.39,49.52,49.32,49.5,31212.0,45.4082,45.5278,45.3439,45.5094,31212.0
2021-07-13 12:00:00,49.52,49.66,49.44,49.52,52570.0,45.5278,45.6565,45.4542,45.5278,52570.0
2021-07-13 12:30:00,49.52,49.55,49.44,49.48,28848.0,45.5278,45.5553,45.4542,45.491,28848.0
2021-07-13 13:00:00,49.5,49.75,49.46,49.66,36913.0,45.5094,45.7392,45.4726,45.6565,36913.0
2021-07-13 13:30:00,49.65,49.78,49.63,49.66,26417.0,45.6473,45.7668,45.6289,45.6565,26417.0
2021-07-13 14:00:00,49.66,49.71,49.56,49.67,32527.0,45.6565,45.7024,45.5645,45.6657,32527.0
2021-07-13 14:30:00,49.66,49.74,49.64,49.74,36421.0,45.6565,45.73,45.6381,45.73,36421.0
2021-07-13 15:00:00,49.75,49.84,49.63,49.66,67602.0,45.7392,45.822,45.6289,45.6565,67602.0
2021-07-13 15:30:00,49.66,49.87,49.66,49.78,192337.0,45.6565,45.8495,45.6565,45.7668,192337.0
2021-07-14 09:30:00,49.86,50.56,49.86,50.22,86385.0,45.8404,46.4839,45.8404,46.1713,86385.0
2021-07-14 10:00:00,50.2,50.24,49.79,49.87,53042.0,46.1529,46.1897,45.776,45.8495,53042.0
2021-07-14 10:30:00,49.84,49.87,49.56,49.59,26276.0,45.822,45.8495,45.5645,45.5921,26276.0
2021-07-14 11:00:00,49.56,49.67,49.46,49.51,31422.0,45.5645,45.6657,45.4726,45.5186,31422.0
2021-07-14 11:30:00,49.54,49.72,49.29,49.3,36143.0,45.5462,45.7116,45.3163,45.3255,36143.0
2021-07-14 12:00:00,49.31,49.5,49.31,49.48,39565.0,45.3347,45.5094,45.3347,45.491,39565.0
2021-07-14 12:30:00,49.48,49.57,49.37,49.55,22866.0,45.491,45.5737,45.3899,45.5553,22866.0
2021-07-14 13:00:00,49.57,49.64,49.46,49.55,34753.0,45.5737,45.6381,45.4726,45.5553,34753.0
2021-07-14 13:30:00,49.59,49.84,49.57,49.77,43380.0,45.5921,45.822,45.5737,45.7576,43380.0
2021-07-14 14:00:00,49.76,49.79,49.65,49.65,36746.0,45.7484,45.776,45.6473,45.6473,36746.0
2021-07-14 14:30:00,49.65,49.7,49.46,49.47,17802.0,45.6473,45.6933,45.4726,45.4818,17802.0
2021-07-14 15:00:00,49.49,49.56,49.44,49.46,22785.0,45.5002,45.5645,45.4542,45.4726,22785.0
2021-07-14 15:30:00,49.45,49.62,49.38,49.59,131124.0,45.4634,45.6197,45.3991,45.5921,131124.0
2021-07-15 09:30:00,49.06,49.92,49.06,49.43,42079.0,45.1049,45.8955,45.1049,45.445,42079.0
2021-07-15 10:00:00,49.45,49.57,49.23,49.43,30811.0,45.4634,45.5737,45.2611,45.445,30811.0
2021-07-15 10:30:00,49.41,49.85,49.38,49.85,44806.0,45.4266,45.8312,45.3991,45.8312,44806.0
2021-07-15 11:00:00,49.82,49.82,49.46,49.55,25361.0,45.8036,45.8036,45.4726,45.5553,25361.0
2021-07-15 11:30:00,49.54,49.74,49.5,49.61,26957.0,45.5462,45.73,45.5094,45.6105,26957.0
2021-07-15 12:00:00,49.64,49.66,49.41,49.46,18154.0,45.6381,45.6565,45.4266,45.4726,18154.0
2021-07-15 12:30:00,49.42,49.45,49.34,49.36,14074.0,45.4358,45.4634,45.3623,45.3807,14074.0
2021-07-15 13:00:00,49.33,49.33,49.09,49.09,27942.0,45.3531,45.3531,45.1324,45.1324,27942.0
2021-07-15 13:30:00,49.08,49.1,48.7,48.72,32721.0,45.1232,45.1416,44.7739,44.7923,32721.0
2021-07-15 14:00:00,48.73,49.03,48.67,49.01,26593.0,44.8015,45.0773,44.7463,45.0589,26593.0
2021-07-15 14:30:00,48.99,49.08,48.95,49.02,34013.0,45.0405,45.1232,45.0037,45.0681,34013.0
2021-07-15 15:00:00,49.01,49.13,48.99,49.12,16093.0,45.0589,45.1692,45.0405,45.16,16093.0
2021-07-15 15:30:00,49.12,49.13,48.94,49.04,144452.0,45.16,45.1692,44.9945,45.0865,144452.0
2021-07-16 09:30:00,49.15,49.63,48.54,48.78,111946.0,45.1876,45.6289,44.6268,44.8474,111946.0
2021-07-16 10:00:00,48.8,48.8,47.56,47.61,171814.0,44.8658,44.8658,43.7258,43.7717,171814.0
2021-07-16 10:30:00,47.58,47.71,47.26,47.71,171222.0,43.7442,43.8637,43.45,43.8637,171222.0
2021-07-16 11:00:00,47.68,47.77,47.45,47.5,64109.0,43.8361,43.9188,43.6246,43.6706,64109.0
2021-07-16 11:30:00,47.51,47.92,47.49,47.83,69591.0,43.6798,44.0568,43.6614,43.974,69591.0
2021-07-16 12:00:00,47.83,47.83,47.38,47.43,60368.0,43.974,43.974,43.5603,43.6063,60368.0
2021-07-16 12:30:00,47.4,47.53,47.27,47.44,99222.0,43.5787,43.6982,43.4592,43.6155,99222.0
2021-07-16 13:00:00,47.43,47.49,47.18,47.25,76715.0,43.6063,43.6614,43.3764,43.4408,76715.0
2021-07-16 13:30:00,47.23,47.24,46.96,47.1,102369.0,43.4224,43.4316,43.1742,43.3029,102369.0
2021-07-16 14:00:00,47.11,47.13,46.88,46.88,79113.0,43.3121,43.3304,43.1006,43.1006,79113.0
2021-07-16 14:30:00,46.89,47.02,46.84,46.87,112869.0,43.1098,43.2293,43.0638,43.0914,112869.0
2021-07-16 15:00:00,46.86,47.05,46.77,46.97,92531.0,43.0822,43.2569,42.9995,43.1833,92531.0
2021-07-16 15:30:00,46.97,47.26,46.92,47.16,346649.0,43.1833,43.45,43.1374,43.358,346649.0
2021-07-19 09:30:00,45.84,46.33,45.58,45.77,233999.0,42.1444,42.5949,41.9054,42.0801,233999.0
2021-07-19 10:00:00,45.8,45.82,45.24,45.58,101693.0,42.1077,42.1261,41.5928,41.9054,101693.0
2021-07-19 10:30:00,45.54,46.22,45.53,45.65,66183.0,41.8686,42.4938,41.8594,41.9698,66183.0
2021-07-19 11:00:00,45.63,45.97,45.42,45.83,55688.0,41.9514,42.264,41.7583,42.1352,55688.0
2021-07-19 11:30:00,45.79,46.21,45.79,46.11,61089.0,42.0985,42.4846,42.0985,42.3927,61089.0
2021-07-19 12:00:00,46.1,46.13,45.67,45.68,34264.0,42.3835,42.4111,41.9881,41.9973,34264.0
2021-07-19 12:30:00,45.68,45.89,45.41,45.89,96842.0,41.9973,42.1904,41.7491,42.1904,96842.0
2021-07-19 13:00:00,45.88,46.05,45.69,45.87,46795.0,42.1812,42.3375,42.0065,42.172,46795.0
2021-07-19 13:30:00,45.86,45.94,45.64,45.76,45318.0,42.1628,42.2364,41.9606,42.0709,45318.0
2021-07-19 14:00:00,45.77,46.06,45.66,45.72,56773.0,42.0801,42.3467,41.979,42.0341,56773.0
2021-07-19 14:30:00,45.76,45.77,45.49,45.65,73618.0,42.0709,42.0801,41.8227,41.9698,73618.0
2021-07-19 15:00:00,45.64,45.76,45.52,45.61,72694.0,41.9606,42.0709,41.8502,41.933,72694.0
2021-07-19 15:30:00,45.61,45.98,45.58,45.97,257301.0,41.933,42.2732,41.9054,42.264,257301.0
2021-07-20 09:30:00,46.18,46.86,45.75,46.77,76045.0,42.457,43.0822,42.0617,42.9995,76045.0
2021-07-20 10:00:00,46.76,47.49,46.76,47.42,115315.0,42.9903,43.6614,42.9903,43.5971,115315.0
2021-07-20 10:30:00,47.39,47.54,47.0,47.27,146437.0,43.5695,43.7074,43.2109,43.4592,146437.0
2021-07-20 11:00:00,47.27,47.35,47.02,47.18,96336.0,43.4592,43.5327,43.2293,43.3764,96336.0
2021-07-20 11:30:00,47.16,47.43,47.13,47.39,29081.0,43.358,43.6063,43.3304,43.5695,29081.0
2021-07-20 12:00:00,47.39,47.41,46.95,47.31,39006.0,43.5695,43.5879,43.165,43.4959,39006.0
2021-07-20 12:30:00,47.32,47.43,47.26,47.31,24979.0,43.5051,43.6063,43.45,43.4959,24979.0
2021-07-20 13:00:00,47.32,47.32,47.07,47.11,39395.0,43.5051,43.5051,43.2753,43.3121,39395.0
2021-07-20 13:30:00,47.1,47.14,46.91,46.91,50347.0,43.3029,43.3396,43.1282,43.1282,50347.0
2021-07-20 14:00:00,46.93,47.09,46.69,46.77,84900.0,43.1466,43.2937,42.9259,42.9995,84900.0
2021-07-20 14:30:00,46.8,47.02,46.77,46.87,47846.0,43.027,43.2293,42.9995,43.0914,47846.0
2021-07-20 15:00:00,46.87,47.02,46.82,46.95,83406.0,43.0914,43.2293,43.0454,43.165,83406.0
2021-07-20 15:30:00,46.94,47.09,46.88,46.96,214801.0,43.1558,43.2937,43.1006,43.1742,214801.0
2021-07-21 09:30:00,47.67,47.92,47.4,47.67,182138.0,43.8269,44.0568,43.5787,43.8269,182138.0
2021-07-21 10:00:00,47.65,47.78,47.27,47.3,116017.0,43.8085,43.928,43.4592,43.4867,116017.0
2021-07-21 10:30:00,47.28,47.42,47.14,47.24,82904.0,43.4684,43.5971,43.3396,43.4316,82904.0
2021-07-21 11:00:00,47.21,47.52,47.2,47.33,140630.0,43.404,43.689,43.3948,43.5143,140630.0
2021-07-21 11:30:00,47.31,47.6,47.27,47.47,292453.0,43.4959,43.7626,43.4592,43.643,292453.0
2021-07-21 12:00:00,47.48,47.57,47.36,47.53,245166.0,43.6522,43.735,43.5419,43.6982,245166.0
2021-07-21 12:30:00,47.52,47.65,47.48,47.53,59167.0,43.689,43.8085,43.6522,43.6982,59167.0
2021-07-21 13:00:00,47.54,47.67,47.48,47.57,75722.0,43.7074,43.8269,43.6522,43.735,75722.0
2021-07-21 13:30:00,47.58,47.59,47.44,47.44,34007.0,43.7442,43.7534,43.6155,43.6155,34007.0
2021-07-21 14:00:00,47.45,47.53,47.36,47.45,38984.0,43.6246,43.6982,43.5419,43.6246,38984.0
2021-07-21 14:30:00,47.46,47.68,47.42,47.63,158775.0,43.6338,43.8361,43.5971,43.7901,158775.0
2021-07-21 15:00:00,47.63,47.92,47.52,47.6,105904.0,43.7901,44.0568,43.689,43.7626,105904.0
2021-07-21 15:30:00,47.61,47.94,47.6,47.9,203895.0,43.7717,44.0751,43.7626,44.0384,203895.0
2021-07-22 09:30:00,47.48,47.5,46.72,47.02,134753.0,43.6522,43.6706,42.9535,43.2293,134753.0
2021-07-22 10:00:00,47.12,47.3,46.86,46.91,108626.0,43.3213,43.4867,43.0822,43.1282,108626.0
2021-07-22 10:30:00,46.93,46.97,46.69,46.85,160706.0,43.1466,43.1833,42.9259,43.073,160706.0
2021-07-22 11:00:00,46.82,46.87,46.56,46.6,45378.0,43.0454,43.0914,42.8064,42.8432,45378.0
2021-07-22 11:30:00,46.63,47.0,46.63,46.96,52920.0,42.8708,43.2109,42.8708,43.1742,52920.0
2021-07-22 12:00:00,46.99,47.11,46.97,47.08,27270.0,43.2017,43.3121,43.1833,43.2845,27270.0
2021-07-22 12:30:00,47.06,47.15,47.03,47.11,28394.0,43.2661,43.3488,43.2385,43.3121,28394.0
2021-07-22 13:00:00,47.13,47.26,47.07,47.13,50483.0,43.3304,43.45,43.2753,43.3304,50483.0
2021-07-22 13:30:00,47.13,47.23,47.11,47.23,28858.0,43.3304,43.4224,43.3121,43.4224,28858.0
2021-07-22 14:00:00,47.24,47.56,47.24,47.54,91421.0,43.4316,43.7258,43.4316,43.7074,91421.0
2021-07-22 14:30:00,47.53,47.6,47.29,47.31,62560.0,43.6982,43.7626,43.4775,43.4959,62560.0
2021-07-22 15:00:00,47.32,47.45,47.28,47.34,49711.0,43.5051,43.6246,43.4684,43.5235,49711.0
2021-07-22 15:30:00,47.35,47.42,47.21,47.22,156557.0,43.5327,43.5971,43.404,43.4132,156557.0
2021-07-23 09:30:00,47.46,47.86,46.9,47.02,97667.0,43.6338,44.0016,43.119,43.2293,97667.0
2021-07-23 10:00:00,47.0,47.39,46.97,47.15,111794.0,43.2109,43.5695,43.1833,43.3488,111794.0
2021-07-23 10:30:00,47.12,47.41,46.9,47.37,67558.0,43.3213,43.5879,43.119,43.5511,67558.0
2021-07-23 11:00:00,47.35,47.46,47.04,47.12,54272.0,43.5327,43.6338,43.2477,43.3213,54272.0
2021-07-23 11:30:00,47.1,47.25,46.93,46.94,57600.0,43.3029,43.4408,43.1466,43.1558,57600.0
2021-07-23 12:00:00,46.97,47.11,46.88,46.97,44162.0,43.1833,43.3121,43.1006,43.1833,44162.0
2021-07-23 12:30:00,46.94,46.95,46.68,46.75,50741.0,43.1558,43.165,42.9167,42.9811,50741.0
2021-07-23 13:00:00,46.73,46.91,46.67,46.83,37569.0,42.9627,43.1282,42.9075,43.0546,37569.0
2021-07-23 13:30:00,46.82,46.98,46.81,46.93,59999.0,43.0454,43.1925,43.0362,43.1466,59999.0
2021-07-23 14:00:00,46.93,47.1,46.85,46.94,108167.0,43.1466,43.3029,43.073,43.1558,108167.0
2021-07-23 14:30:00,46.94,47.04,46.89,47.03,55286.0,43.1558,43.2477,43.1098,43.2385,55286.0
2021-07-23 15:00:00,47.03,47.09,46.91,47.09,66594.0,43.2385,43.2937,43.1282,43.2937,66594.0
2021-07-23 15:30:00,47.09,47.35,47.02,47.31,341267.0,43.2937,43.5327,43.2293,43.4959,341267.0
2021-07-26 09:30:00,47.41,47.82,46.67,47.12,117488.0,43.5879,43.9648,42.9075,43.3213,117488.0
2021-07-26 10:00:00,47.16,47.43,47.08,47.4,230056.0,43.358,43.6063,43.2845,43.5787,230056.0
2021-07-26 10:30:00,47.4,47.44,47.17,47.31,91269.0,43.5787,43.6155,43.3672,43.4959,91269.0
2021-07-26 11:00:00,47.29,47.52,47.21,47.48,43334.0,43.4775,43.689,43.404,43.6522,43334.0
2021-07-26 11:30:00,47.5,47.62,47.42,47.57,81358.0,43.6706,43.7809,43.5971,43.735,81358.0
2021-07-26 12:00:00,47.58,47.63,47.48,47.59,57306.0,43.7442,43.7901,43.6522,43.7534,57306.0
2021-07-26 12:30:00,47.59,47.68,47.58,47.61,42255.0,43.7534,43.8361,43.7442,43.7717,42255.0
2021-07-26 13:00:00,47.61,47.65,47.5,47.61,45951.0,43.7717,43.8085,43.6706,43.7717,45951.0
2021-07-26 13:30:00,47.61,47.63,47.54,47.59,44747.0,43.7717,43.7901,43.7074,43.7534,44747.0
2021-07-26 14:00:00,47.59,47.69,47.51,47.69,59790.0,43.7534,43.8453,43.6798,43.8453,59790.0
2021-07-26 14:30:00,47.68,47.71,47.51,47.54,81245.0,43.8361,43.8637,43.6798,43.7074,81245.0
2021-07-26 15:00:00,47.55,47.65,47.55,47.57,69483.0,43.7166,43.8085,43.7166,43.735,69483.0
2021-07-26 15:30:00,47.57,47.71,47.46,47.67,310614.0,43.735,43.8637,43.6338,43.8269,310614.0
2021-07-27 09:30:00,47.05,47.06,46.05,46.73,201584.0,43.2569,43.2661,42.3375,42.9627,201584.0
2021-07-27 10:00:00,46.8,47.57,46.78,47.53,60185.0,43.027,43.735,43.0087,43.6982,60185.0
2021-07-27 10:30:00,47.56,47.9,47.52,47.81,49414.0,43.7258,44.0384,43.689,43.9556,49414.0
2021-07-27 11:00:00,47.78,47.88,47.46,47.6,49038.0,43.928,44.02,43.6338,43.7626,49038.0
2021-07-27 11:30:00,47.59,47.61,47.2,47.45,45113.0,43.7534,43.7717,43.3948,43.6246,45113.0
2021-07-27 12:00:00,47.43,47.43,47.1,47.25,42252.0,43.6063,43.6063,43.3029,43.4408,42252.0
2021-07-27 12:30:00,47.23,47.23,47.0,47.19,125172.0,43.4224,43.4224,43.2109,43.3856,125172.0
2021-07-27 13:00:00,47.24,47.4,47.2,47.28,49964.0,43.4316,43.5787,43.3948,43.4684,49964.0
2021-07-27 13:30:00,47.28,47.44,47.23,47.31,46029.0,43.4684,43.6155,43.4224,43.4959,46029.0
2021-07-27 14:00:00,47.3,47.45,47.23,47.45,38986.0,43.4867,43.6246,43.4224,43.6246,38986.0
2021-07-27 14:30:00,47.43,47.44,47.33,47.34,43601.0,43.6063,43.6155,43.5143,43.5235,43601.0
2021-07-27 15:00:00,47.34,47.48,47.33,47.41,51439.0,43.5235,43.6522,43.5143,43.5879,51439.0
2021-07-27 15:30:00,47.41,47.42,47.28,47.37,184787.0,43.5879,43.5971,43.4684,43.5511,184787.0
2021-07-28 09:30:00,47.58,47.79,47.25,47.34,44803.0,43.7442,43.9372,43.4408,43.5235,44803.0
2021-07-28 10:00:00,47.34,47.42,47.01,47.1,36427.0,43.5235,43.5971,43.2201,43.3029,36427.0
2021-07-28 10:30:00,47.09,47.46,47.07,47.43,36531.0,43.2937,43.6338,43.2753,43.6063,36531.0
2021-07-28 11:00:00,47.42,47.61,47.36,47.58,21699.0,43.5971,43.7717,43.5419,43.7442,21699.0
2021-07-28 11:30:00,47.63,47.97,47.6,47.88,85034.0,43.7901,44.1027,43.7626,44.02,85034.0
2021-07-28 12:00:00,47.87,47.98,47.74,47.91,95557.0,44.0108,44.1119,43.8913,44.0476,95557.0
2021-07-28 12:30:00,47.91,48.15,47.91,48.01,138456.0,44.0476,44.2682,44.0476,44.1395,138456.0
2021-07-28 13:00:00,48.02,48.05,47.93,48.0,62915.0,44.1487,44.1763,44.066,44.1303,62915.0
2021-07-28 13:30:00,48.01,48.04,47.88,47.9,34990.0,44.1395,44.1671,44.02,44.0384,34990.0
2021-07-28 14:00:00,47.89,48.01,47.79,48.0,42337.0,44.0292,44.1395,43.9372,44.1303,42337.0
2021-07-28 14:30:00,48.0,48.17,47.91,48.09,89608.0,44.1303,44.2866,44.0476,44.2131,89608.0
2021-07-28 15:00:00,48.1,48.13,47.95,48.0,75245.0,44.2222,44.2498,44.0843,44.1303,75245.0
2021-07-28 15:30:00,48.01,48.03,47.7,47.71,225361.0,44.1395,44.1579,43.8545,43.8637,225361.0
2021-07-29 09:30:00,48.37,48.39,47.37,47.52,119006.0,44.4705,44.4889,43.5511,43.689,119006.0
2021-07-29 10:00:00,47.5,47.93,47.45,47.8,192827.0,43.6706,44.066,43.6246,43.9464,192827.0
2021-07-29 10:30:00,47.78,47.82,47.51,47.67,110733.0,43.928,43.9648,43.6798,43.8269,110733.0
2021-07-29 11:00:00,47.71,48.04,47.63,47.95,55414.0,43.8637,44.1671,43.7901,44.0843,55414.0
2021-07-29 11:30:00,47.94,48.15,47.94,48.08,49550.0,44.0751,44.2682,44.0751,44.2039,49550.0
2021-07-29 12:00:00,48.09,48.21,48.01,48.18,37690.0,44.2131,44.3234,44.1395,44.2958,37690.0
2021-07-29 12:30:00,48.18,48.21,47.86,48.01,39956.0,44.2958,44.3234,44.0016,44.1395,39956.0
2021-07-29 13:00:00,48.0,48.1,47.96,48.08,32812.0,44.1303,44.2222,44.0935,44.2039,32812.0
2021-07-29 13:30:00,48.06,48.1,47.93,47.94,34059.0,44.1855,44.2222,44.066,44.0751,34059.0
2021-07-29 14:00:00,47.93,47.97,47.8,47.82,80440.0,44.066,44.1027,43.9464,43.9648,80440.0
2021-07-29 14:30:00,47.82,47.82,47.66,47.73,81683.0,43.9648,43.9648,43.8177,43.8821,81683.0
2021-07-29 15:00:00,47.72,47.72,47.57,47.68,89585.0,43.8729,43.8729,43.735,43.8361,89585.0
2021-07-29 15:30:00,47.69,47.7,47.56,47.63,232878.0,43.8453,43.8545,43.7258,43.7901,232878.0
2021-07-30 09:30:00,47.64,49.08,47.62,48.6,489820.0,43.7993,45.1232,43.7809,44.6819,489820.0
2021-07-30 10:00:00,48.52,48.6,48.05,48.05,91365.0,44.6084,44.6819,44.1763,44.1763,91365.0
2021-07-30 10:30:00,48.06,48.11,47.67,47.75,47557.0,44.1855,44.2314,43.8269,43.9005,47557.0
2021-07-30 11:00:00,47.76,47.91,47.65,47.71,76572.0,43.9097,44.0476,43.8085,43.8637,76572.0
2021-07-30 11:30:00,47.74,47.79,47.61,47.78,82403.0,43.8913,43.9372,43.7717,43.928,82403.0
2021-07-30 12:00:00,47.77,47.77,47.52,47.65,89470.0,43.9188,43.9188,43.689,43.8085,89470.0
2021-07-30 12:30:00,47.65,47.7,47.54,47.57,114128.0,43.8085,43.8545,43.7074,43.735,114128.0
2021-07-30 13:00:00,47.57,47.66,47.5,47.57,65221.0,43.735,43.8177,43.6706,43.735,65221.0
2021-07-30 13:30:00,47.57,47.58,47.36,47.41,98922.0,43.735,43.7442,43.5419,43.5879,98922.0
2021-07-30 14:00:00,47.42,47.48,47.28,47.34,92505.0,43.5971,43.6522,43.4684,43.5235,92505.0
2021-07-30 14:30:00,47.34,47.36,47.17,47.22,303670.0,43.5235,43.5419,43.3672,43.4132,303670.0
2021-07-30 15:00:00,47.23,47.42,47.21,47.36,221174.0,43.4224,43.5971,43.404,43.5419,221174.0
2021-07-30 15:30:00,47.35,47.47,47.22,47.26,794498.0,43.5327,43.643,43.4132,43.45,794498.0
2021-08-02 09:30:00,47.46,47.67,47.02,47.49,259305.0,43.6338,43.8269,43.2293,43.6614,259305.0
2021-08-02 10:00:00,47.48,47.75,47.07,47.09,85689.0,43.6522,43.9005,43.2753,43.2937,85689.0
2021-08-02 10:30:00,47.11,47.23,46.55,46.55,139444.0,43.3121,43.4224,42.7972,42.7972,139444.0
2021-08-02 11:00:00,46.55,46.82,46.37,46.48,65510.0,42.7972,43.0454,42.6317,42.7328,65510.0
2021-08-02 11:30:00,46.48,46.5,46.13,46.15,110787.0,42.7328,42.7512,42.4111,42.4295,110787.0
2021-08-02 12:00:00,46.14,46.24,46.05,46.17,96315.0,42.4203,42.5122,42.3375,42.4478,96315.0
2021-08-02 12:30:00,46.19,46.45,46.19,46.28,113071.0,42.4662,42.7053,42.4662,42.549,113071.0
2021-08-02 13:00:00,46.29,46.32,46.18,46.25,67641.0,42.5582,42.5857,42.457,42.5214,67641.0
2021-08-02 13:30:00,46.26,46.32,46.09,46.14,110442.0,42.5306,42.5857,42.3743,42.4203,110442.0
2021-08-02 14:00:00,46.16,46.38,46.14,46.33,102680.0,42.4386,42.6409,42.4203,42.5949,102680.0
2021-08-02 14:30:00,46.31,46.55,46.29,46.42,118490.0,42.5766,42.7972,42.5582,42.6777,118490.0
2021-08-02 15:00:00,46.41,46.49,46.17,46.17,200356.0,42.6685,42.742,42.4478,42.4478,200356.0
2021-08-02 15:30:00,46.17,46.29,45.91,45.97,511127.0,42.4478,42.5582,42.2088,42.264,511127.0
2021-08-03 09:30:00,46.14,46.5,44.94,45.3,136128.0,42.4203,42.7512,41.317,41.648,136128.0
2021-08-03 10:00:00,45.34,46.15,45.33,46.12,139571.0,41.6848,42.4295,41.6756,42.4019,139571.0
2021-08-03 10:30:00,46.13,46.26,45.94,45.96,59724.0,42.4111,42.5306,42.2364,42.2548,59724.0
2021-08-03 11:00:00,45.97,46.5,45.97,46.43,103935.0,42.264,42.7512,42.264,42.6869,103935.0
2021-08-03 11:30:00,46.44,46.57,46.28,46.28,62498.0,42.6961,42.8156,42.549,42.549,62498.0
2021-08-03 12:00:00,46.31,46.35,46.13,46.27,49292.0,42.5766,42.6133,42.4111,42.5398,49292.0
2021-08-03 12:30:00,46.26,46.32,46.21,46.26,39208.0,42.5306,42.5857,42.4846,42.5306,39208.0
2021-08-03 13:00:00,46.26,46.46,46.21,46.46,43324.0,42.5306,42.7145,42.4846,42.7145,43324.0
2021-08-03 13:30:00,46.46,46.46,46.31,46.39,45818.0,42.7145,42.7145,42.5766,42.6501,45818.0
2021-08-03 14:00:00,46.39,46.39,46.24,46.34,45880.0,42.6501,42.6501,42.5122,42.6041,45880.0
2021-08-03 14:30:00,46.35,46.37,46.22,46.23,78661.0,42.6133,42.6317,42.4938,42.503,78661.0
2021-08-03 15:00:00,46.23,46.31,46.2,46.27,106010.0,42.503,42.5766,42.4754,42.5398,106010.0
2021-08-03 15:30:00,46.27,46.46,46.24,46.45,361438.0,42.5398,42.7145,42.5122,42.7053,361438.0
2021-08-04 09:30:00,46.16,46.33,45.32,45.55,333784.0,42.4386,42.5949,41.6664,41.8778,333784.0
2021-08-04 10:00:00,45.54,46.58,45.54,46.36,149076.0,41.8686,42.8248,41.8686,42.6225,149076.0
2021-08-04 10:30:00,46.33,46.34,45.88,46.13,109978.0,42.5949,42.6041,42.1812,42.4111,109978.0
2021-08-04 11:00:00,46.11,46.29,45.96,46.07,65317.0,42.3927,42.5582,42.2548,42.3559,65317.0
2021-08-04 11:30:00,46.07,46.07,45.46,45.5,78031.0,42.3559,42.3559,41.7951,41.8319,78031.0
2021-08-04 12:00:00,45.48,45.62,45.32,45.39,47838.0,41.8135,41.9422,41.6664,41.7307,47838.0
2021-08-04 12:30:00,45.4,45.4,45.21,45.25,72316.0,41.7399,41.7399,41.5652,41.602,72316.0
2021-08-04 13:00:00,45.26,45.37,45.16,45.16,55651.0,41.6112,41.7123,41.5193,41.5193,55651.0
2021-08-04 13:30:00,45.18,45.31,45.16,45.25,38299.0,41.5377,41.6572,41.5193,41.602,38299.0
2021-08-04 14:00:00,45.25,45.32,45.06,45.12,70508.0,41.602,41.6664,41.4273,41.4825,70508.0
2021-08-04 14:30:00,45.12,45.17,44.92,45.08,97489.0,41.4825,41.5285,41.2986,41.4457,97489.0
2021-08-04 15:00:00,45.08,45.16,45.01,45.07,114956.0,41.4457,41.5193,41.3814,41.4365,114956.0
2021-08-04 15:30:00,45.07,45.14,44.91,45.05,300963.0,41.4365,41.5009,41.2894,41.4181,300963.0
2021-08-05 09:30:00,45.12,45.63,45.08,45.29,83196.0,41.4825,41.9514,41.4457,41.6388,83196.0
2021-08-05 10:00:00,45.29,45.62,45.21,45.51,91265.0,41.6388,41.9422,41.5652,41.841,91265.0
2021-08-05 10:30:00,45.55,45.8,45.42,45.65,121286.0,41.8778,42.1077,41.7583,41.9698,121286.0
2021-08-05 11:00:00,45.66,45.84,45.57,45.83,75465.0,41.979,42.1444,41.8962,42.1352,75465.0
2021-08-05 11:30:00,45.81,45.93,45.6,45.68,43684.0,42.1169,42.2272,41.9238,41.9973,43684.0
2021-08-05 12:00:00,45.68,45.75,45.52,45.52,48014.0,41.9973,42.0617,41.8502,41.8502,48014.0
2021-08-05 12:30:00,45.52,45.55,45.36,45.39,114570.0,41.8502,41.8778,41.7031,41.7307,114570.0
2021-08-05 13:00:00,45.39,45.54,45.37,45.38,46140.0,41.7307,41.8686,41.7123,41.7215,46140.0
2021-08-05 13:30:00,45.38,45.4,45.25,45.3,82626.0,41.7215,41.7399,41.602,41.648,82626.0
2021-08-05 14:00:00,45.29,45.52,45.16,45.33,111095.0,41.6388,41.8502,41.5193,41.6756,111095.0
2021-08-05 14:30:00,45.33,45.49,45.25,45.25,69923.0,41.6756,41.8227,41.602,41.602,69923.0
2021-08-05 15:00:00,45.26,45.42,45.25,45.39,65603.0,41.6112,41.7583,41.602,41.7307,65603.0
2021-08-05 15:30:00,45.4,45.45,45.17,45.2,310422.0,41.7399,41.7859,41.5285,41.556,310422.0
2021-08-06 09:30:00,45.77,46.35,45.5,45.9,116260.0,42.0801,42.6133,41.8319,42.1996,116260.0
2021-08-06 10:00:00,45.84,46.03,45.66,45.95,124046.0,42.1444,42.3191,41.979,42.2456,124046.0
2021-08-06 10:30:00,45.93,46.01,45.71,46.01,65713.0,42.2272,42.3007,42.0249,42.3007,65713.0
2021-08-06 11:00:00,46.02,46.27,46.0,46.07,191516.0,42.3099,42.5398,42.2915,42.3559,191516.0
2021-08-06 11:30:00,46.09,46.22,46.05,46.12,53848.0,42.3743,42.4938,42.3375,42.4019,53848.0
2021-08-06 12:00:00,46.11,46.19,45.92,45.97,74721.0,42.3927,42.4662,42.218,42.264,74721.0
2021-08-06 12:30:00,45.95,46.03,45.88,46.0,79429.0,42.2456,42.3191,42.1812,42.2915,79429.0
2021-08-06 13:00:00,46.0,46.03,45.87,45.92,54748.0,42.2915,42.3191,42.172,42.218,54748.0
2021-08-06 13:30:00,45.93,46.04,45.88,46.03,40563.0,42.2272,42.3283,42.1812,42.3191,40563.0
2021-08-06 14:00:00,46.03,46.03,45.86,45.86,82592.0,42.3191,42.3191,42.1628,42.1628,82592.0
2021-08-06 14:30:00,45.86,46.02,45.79,46.01,86493.0,42.1628,42.3099,42.0985,42.3007,86493.0
2021-08-06 15:00:00,46.01,46.21,45.94,46.19,83733.0,42.3007,42.4846,42.2364,42.4662,83733.0
2021-08-06 15:30:00,46.19,46.28,45.99,46.18,322882.0,42.4662,42.549,42.2824,42.457,322882.0
2021-08-09 09:30:00,46.12,46.74,45.64,46.63,214842.0,42.4019,42.9719,41.9606,42.8708,214842.0
2021-08-09 10:00:00,46.6,46.82,46.39,46.66,171806.0,42.8432,43.0454,42.6501,42.8983,171806.0
2021-08-09 10:30:00,46.67,46.67,46.3,46.58,90864.0,42.9075,42.9075,42.5674,42.8248,90864.0
2021-08-09 11:00:00,46.55,46.68,46.46,46.62,60907.0,42.7972,42.9167,42.7145,42.8616,60907.0
2021-08-09 11:30:00,46.62,46.66,46.5,46.61,78081.0,42.8616,42.8983,42.7512,42.8524,78081.0
2021-08-09 12:00:00,46.6,46.8,46.58,46.72,75075.0,42.8432,43.027,42.8248,42.9535,75075.0
2021-08-09 12:30:00,46.71,46.79,46.65,46.79,47420.0,42.9443,43.0179,42.8891,43.0179,47420.0
2021-08-09 13:00:00,46.77,46.92,46.76,46.86,89188.0,42.9995,43.1374,42.9903,43.0822,89188.0
2021-08-09 13:30:00,46.85,47.0,46.8,46.85,99583.0,43.073,43.2109,43.027,43.073,99583.0
2021-08-09 14:00:00,46.84,47.05,46.84,47.04,134162.0,43.0638,43.2569,43.0638,43.2477,134162.0
2021-08-09 14:30:00,47.05,47.16,47.01,47.02,152131.0,43.2569,43.358,43.2201,43.2293,152131.0
2021-08-09 15:00:00,47.02,47.11,46.94,47.01,213197.0,43.2293,43.3121,43.1558,43.2201,213197.0
2021-08-09 15:30:00,47.0,47.25,46.97,47.19,600038.0,43.2109,43.4408,43.1833,43.3856,600038.0
2021-08-10 09:30:00,46.38,48.33,46.3,47.69,604362.0,42.6409,44.4337,42.5674,43.8453,604362.0
2021-08-10 10:00:00,47.69,48.71,47.6,48.7,198264.0,43.8453,44.7831,43.7626,44.7739,198264.0
2021-08-10 10:30:00,48.71,48.73,48.25,48.46,193941.0,44.7831,44.8015,44.3602,44.5532,193941.0
2021-08-10 11:00:00,48.48,48.74,48.08,48.7,156395.0,44.5716,44.8106,44.2039,44.7739,156395.0
2021-08-10 11:30:00,48.7,48.72,48.12,48.19,89763.0,44.7739,44.7923,44.2406,44.305,89763.0
2021-08-10 12:00:00,48.18,48.18,47.81,48.1,173503.0,44.2958,44.2958,43.9556,44.2222,173503.0
2021-08-10 12:30:00,48.12,48.12,47.74,48.01,101231.0,44.2406,44.2406,43.8913,44.1395,101231.0
2021-08-10 13:00:00,48.01,48.32,47.99,48.31,101189.0,44.1395,44.4245,44.1211,44.4153,101189.0
2021-08-10 13:30:00,48.33,48.41,48.24,48.35,95228.0,44.4337,44.5073,44.351,44.4521,95228.0
2021-08-10 14:00:00,48.35,48.46,48.03,48.04,102899.0,44.4521,44.5532,44.1579,44.1671,102899.0
2021-08-10 14:30:00,48.03,48.1,47.88,47.94,87418.0,44.1579,44.2222,44.02,44.0751,87418.0
2021-08-10 15:00:00,47.93,48.11,47.86,48.06,150475.0,44.066,44.2314,44.0016,44.1855,150475.0
2021-08-10 15:30:00,48.05,48.11,47.78,47.79,559749.0,44.1763,44.2314,43.928,43.9372,559749.0
2021-08-11 09:30:00,48.25,49.17,47.6,48.59,301874.0,44.3602,45.206,43.7626,44.6727,301874.0
2021-08-11 10:00:00,48.57,48.64,48.07,48.42,159343.0,44.6544,44.7187,44.1947,44.5164,159343.0
2021-08-11 10:30:00,48.4,48.67,48.25,48.49,135714.0,44.4981,44.7463,44.3602,44.5808,135714.0
2021-08-11 11:00:00,48.5,48.51,48.0,48.05,83083.0,44.59,44.5992,44.1303,44.1763,83083.0
2021-08-11 11:30:00,48.03,48.27,47.83,48.05,86823.0,44.1579,44.3785,43.974,44.1763,86823.0
2021-08-11 12:00:00,48.08,48.26,47.98,48.18,73053.0,44.2039,44.3693,44.1119,44.2958,73053.0
2021-08-11 12:30:00,48.19,48.57,48.16,48.57,81408.0,44.305,44.6544,44.2774,44.6544,81408.0
2021-08-11 13:00:00,48.58,48.61,48.45,48.47,75904.0,44.6635,44.6911,44.544,44.5624,75904.0
2021-08-11 13:30:00,48.47,48.52,48.39,48.41,101349.0,44.5624,44.6084,44.4889,44.5073,101349.0
2021-08-11 14:00:00,48.4,48.45,48.28,48.37,74507.0,44.4981,44.544,44.3877,44.4705,74507.0
2021-08-11 14:30:00,48.37,48.4,48.24,48.27,79797.0,44.4705,44.4981,44.351,44.3785,79797.0
2021-08-11 15:00:00,48.27,48.42,48.2,48.35,97374.0,44.3785,44.5164,44.3142,44.4521,97374.0
2021-08-11 15:30:00,48.35,48.37,48.13,48.32,375971.0,44.4521,44.4705,44.2498,44.4245,375971.0
2021-08-12 09:30:00,48.17,48.31,47.62,47.74,122818.0,44.2866,44.4153,43.7809,43.8913,122818.0
2021-08-12 10:00:00,47.77,48.04,47.61,47.7,77715.0,43.9188,44.1671,43.7717,43.8545,77715.0
2021-08-12 10:30:00,47.71,47.74,47.3,47.36,135038.0,43.8637,43.8913,43.4867,43.5419,135038.0
2021-08-12 11:00:00,47.36,47.56,47.05,47.55,74179.0,43.5419,43.7258,43.2569,43.7166,74179.0
2021-08-12 11:30:00,47.54,47.87,47.48,47.78,88126.0,43.7074,44.0108,43.6522,43.928,88126.0
2021-08-12 12:00:00,47.81,49.31,47.8,48.96,387490.0,43.9556,45.3347,43.9464,45.0129,387490.0
2021-08-12 12:30:00,48.94,49.28,48.82,49.19,156288.0,44.9945,45.3071,44.8842,45.2244,156288.0
2021-08-12 13:00:00,49.18,49.26,48.68,48.77,130601.0,45.2152,45.2887,44.7555,44.8382,130601.0
2021-08-12 13:30:00,48.75,48.96,48.66,48.87,105661.0,44.8198,45.0129,44.7371,44.9302,105661.0
2021-08-12 14:00:00,48.88,49.06,48.75,48.94,94148.0,44.9394,45.1049,44.8198,44.9945,94148.0
2021-08-12 14:30:00,48.94,49.19,48.92,49.08,144804.0,44.9945,45.2244,44.9761,45.1232,144804.0
2021-08-12 15:00:00,49.08,49.44,48.99,49.14,204146.0,45.1232,45.4542,45.0405,45.1784,204146.0
2021-08-12 15:30:00,49.13,49.15,49.0,49.04,334451.0,45.1692,45.1876,45.0497,45.0865,334451.0
2021-08-13 09:30:00,48.56,48.68,48.29,48.36,91483.0,44.922,45.033,44.6722,44.737,91483.0
2021-08-13 10:00:00,48.36,48.6,48.31,48.53,90904.0,44.737,44.959,44.6907,44.8942,90904.0
2021-08-13 10:30:00,48.5,48.64,48.35,48.38,89332.0,44.8665,44.996,44.7277,44.7555,89332.0
2021-08-13 11:00:00,48.38,49.58,48.31,49.54,304909.0,44.7555,45.8656,44.6907,45.8286,304909.0
2021-08-13 11:30:00,49.54,49.64,49.04,49.1,208810.0,45.8286,45.9211,45.366,45.4215,208810.0
2021-08-13 12:00:00,49.08,49.14,48.79,48.98,90845.0,45.403,45.4585,45.1348,45.3105,90845.0
2021-08-13 12:30:00,48.96,49.12,48.87,48.92,76745.0,45.292,45.44,45.2088,45.255,76745.0
2021-08-13 13:00:00,48.92,48.94,48.57,48.59,80532.0,45.255,45.2735,44.9313,44.9498,80532.0
2021-08-13 13:30:00,48.55,48.73,48.55,48.67,57191.0,44.9128,45.0793,44.9128,45.0238,57191.0
2021-08-13 14:00:00,48.66,48.66,48.46,48.47,57490.0,45.0145,45.0145,44.8295,44.8387,57490.0
2021-08-13 14:30:00,48.46,48.55,48.36,48.37,55273.0,44.8295,44.9128,44.737,44.7462,55273.0
2021-08-13 15:00:00,48.38,48.46,48.15,48.17,117053.0,44.7555,44.8295,44.5427,44.5612,117053.0
2021-08-13 15:30:00,48.18,48.39,48.17,48.39,387863.0,44.5705,44.7647,44.5612,44.7647,387863.0
2021-08-16 09:30:00,47.54,47.66,46.42,46.62,105161.0,43.9784,44.0894,42.9423,43.1273,105161.0
2021-08-16 10:00:00,46.59,47.09,46.42,46.54,98561.0,43.0996,43.5621,42.9423,43.0533,98561.0
2021-08-16 10:30:00,46.6,46.98,46.52,46.78,72846.0,43.1088,43.4604,43.0348,43.2754,72846.0
2021-08-16 11:00:00,46.76,46.93,46.6,46.79,54898.0,43.2569,43.4141,43.1088,43.2846,54898.0
2021-08-16 11:30:00,46.77,46.87,46.67,46.7,60800.0,43.2661,43.3586,43.1736,43.2013,60800.0
2021-08-16 12:00:00,46.71,46.71,46.4,46.4,53857.0,43.2106,43.2106,42.9238,42.9238,53857.0
2021-08-16 12:30:00,46.4,46.53,46.14,46.51,153654.0,42.9238,43.0441,42.6833,43.0256,153654.0
2021-08-16 13:00:00,46.51,46.75,46.49,46.71,72880.0,43.0256,43.2476,43.0071,43.2106,72880.0
2021-08-16 13:30:00,46.7,46.8,46.63,46.74,41994.0,43.2013,43.2939,43.1366,43.2384,41994.0
2021-08-16 14:00:00,46.76,46.85,46.74,46.81,44918.0,43.2569,43.3401,43.2384,43.3031,44918.0
2021-08-16 14:30:00,46.8,46.98,46.79,46.83,44668.0,43.2939,43.4604,43.2846,43.3216,44668.0
2021-08-16 15:00:00,46.83,46.83,46.48,46.49,70074.0,43.3216,43.3216,42.9978,43.0071,70074.0
2021-08-16 15:30:00,46.49,46.55,46.22,46.39,267500.0,43.0071,43.0626,42.7573,42.9146,267500.0
2021-08-17 09:30:00,46.8,46.8,45.83,45.93,159947.0,43.2939,43.2939,42.3965,42.489,159947.0
2021-08-17 10:00:00,45.93,46.16,45.81,46.04,91380.0,42.489,42.7018,42.378,42.5908,91380.0
2021-08-17 10:30:00,46.07,46.09,45.47,45.53,62504.0,42.6185,42.637,42.0635,42.119,62504.0
2021-08-17 11:00:00,45.54,45.66,45.34,45.36,57827.0,42.1283,42.2393,41.9432,41.9617,57827.0
2021-08-17 11:30:00,45.35,45.41,45.14,45.23,93708.0,41.9525,42.008,41.7582,41.8415,93708.0
2021-08-17 12:00:00,45.22,45.36,45.15,45.22,46032.0,41.8322,41.9617,41.7675,41.8322,46032.0
2021-08-17 12:30:00,45.23,45.23,44.65,44.73,110508.0,41.8415,41.8415,41.3049,41.3789,110508.0
2021-08-17 13:00:00,44.71,45.19,44.7,45.19,57068.0,41.3604,41.8045,41.3512,41.8045,57068.0
2021-08-17 13:30:00,45.17,45.19,44.92,45.12,31738.0,41.786,41.8045,41.5547,41.7397,31738.0
2021-08-17 14:00:00,45.15,45.3,45.11,45.18,91276.0,41.7675,41.9062,41.7305,41.7952,91276.0
2021-08-17 14:30:00,45.18,45.26,45.08,45.25,53985.0,41.7952,41.8692,41.7027,41.86,53985.0
2021-08-17 15:00:00,45.26,45.34,45.2,45.28,95237.0,41.8692,41.9432,41.8137,41.8877,95237.0
2021-08-17 15:30:00,45.28,45.65,45.27,45.58,269003.0,41.8877,42.23,41.8785,42.1653,269003.0
2021-08-18 09:30:00,45.91,46.4,45.59,46.4,269929.0,42.4705,42.9238,42.1745,42.9238,269929.0
2021-08-18 10:00:00,46.42,46.71,46.25,46.58,140027.0,42.9423,43.2106,42.7851,43.0903,140027.0
2021-08-18 10:30:00,46.57,46.95,46.54,46.88,121392.0,43.0811,43.4326,43.0533,43.3679,121392.0
2021-08-18 11:00:00,46.85,47.01,46.82,46.88,95880.0,43.3401,43.4881,43.3124,43.3679,95880.0
2021-08-18 11:30:00,46.87,46.87,46.58,46.68,40728.0,43.3586,43.3586,43.0903,43.1828,40728.0
2021-08-18 12:00:00,46.66,46.75,46.27,46.29,42562.0,43.1643,43.2476,42.8036,42.8221,42562.0
2021-08-18 12:30:00,46.28,46.41,46.25,46.41,38870.0,42.8128,42.9331,42.7851,42.9331,38870.0
2021-08-18 13:00:00,46.39,46.4,46.27,46.39,23715.0,42.9146,42.9238,42.8036,42.9146,23715.0
2021-08-18 13:30:00,46.4,46.57,46.4,46.52,26222.0,42.9238,43.0811,42.9238,43.0348,26222.0
2021-08-18 14:00:00,46.5,46.59,46.19,46.31,34776.0,43.0163,43.0996,42.7296,42.8406,34776.0
2021-08-18 14:30:00,46.33,46.41,46.22,46.28,51904.0,42.8591,42.9331,42.7573,42.8128,51904.0
2021-08-18 15:00:00,46.25,46.31,46.1,46.12,49590.0,42.7851,42.8406,42.6463,42.6648,49590.0
2021-08-18 15:30:00,46.13,46.13,45.7,45.76,248226.0,42.6741,42.6741,42.2763,42.3318,248226.0
2021-08-19 09:30:00,44.66,45.13,44.26,44.31,207715.0,41.3142,41.749,40.9441,40.9904,207715.0
2021-08-19 10:00:00,44.33,44.76,43.9,43.92,136423.0,41.0089,41.4067,40.6111,40.6296,136423.0
2021-08-19 10:30:00,43.96,44.05,43.43,43.7,208507.0,40.6666,40.7499,40.1763,40.4261,208507.0
2021-08-19 11:00:00,43.7,43.71,43.18,43.28,123566.0,40.4261,40.4354,39.9451,40.0376,123566.0
2021-08-19 11:30:00,43.29,43.67,43.25,43.59,95442.0,40.0468,40.3983,40.0098,40.3243,95442.0
2021-08-19 12:00:00,43.62,43.71,43.49,43.65,62291.0,40.3521,40.4354,40.2318,40.3798,62291.0
2021-08-19 12:30:00,43.66,43.69,43.43,43.55,47841.0,40.3891,40.4168,40.1763,40.2873,47841.0
2021-08-19 13:00:00,43.53,43.53,43.26,43.33,60025.0,40.2688,40.2688,40.0191,40.0838,60025.0
2021-08-19 13:30:00,43.33,43.41,43.23,43.28,79721.0,40.0838,40.1578,39.9913,40.0376,79721.0
2021-08-19 14:00:00,43.29,43.46,43.29,43.35,70092.0,40.0468,40.2041,40.0468,40.1023,70092.0
2021-08-19 14:30:00,43.35,43.59,43.26,43.51,107971.0,40.1023,40.3243,40.0191,40.2503,107971.0
2021-08-19 15:00:00,43.51,43.74,43.51,43.73,184242.0,40.2503,40.4631,40.2503,40.4539,184242.0
2021-08-19 15:30:00,43.72,43.74,43.26,43.34,469920.0,40.4446,40.4631,40.0191,40.0931,469920.0
2021-08-20 09:30:00,43.53,44.42,43.52,44.12,278020.0,40.2688,41.0922,40.2596,40.8146,278020.0
2021-08-20 10:00:00,44.1,44.33,44.0,44.16,226218.0,40.7961,41.0089,40.7036,40.8516,226218.0
2021-08-20 10:30:00,44.21,44.47,44.19,44.31,113571.0,40.8979,41.1384,40.8794,40.9904,113571.0
2021-08-20 11:00:00,44.3,44.65,44.29,44.54,87081.0,40.9811,41.3049,40.9719,41.2032,87081.0
2021-08-20 11:30:00,44.54,44.88,44.53,44.88,60710.0,41.2032,41.5177,41.1939,41.5177,60710.0
2021-08-20 12:00:00,44.87,44.91,44.71,44.84,97658.0,41.5084,41.5455,41.3604,41.4807,97658.0
2021-08-20 12:30:00,44.86,44.93,44.77,44.77,39622.0,41.4992,41.564,41.4159,41.4159,39622.0
2021-08-20 13:00:00,44.79,44.94,44.72,44.79,70214.0,41.4344,41.5732,41.3697,41.4344,70214.0
2021-08-20 13:30:00,44.8,44.83,44.55,44.55,124703.0,41.4437,41.4714,41.2124,41.2124,124703.0
2021-08-20 14:00:00,44.57,44.72,44.51,44.52,57429.0,41.2309,41.3697,41.1754,41.1847,57429.0
2021-08-20 14:30:00,44.53,44.56,44.32,44.33,102053.0,41.1939,41.2217,40.9997,41.0089,102053.0
2021-08-20 15:00:00,44.34,44.5,44.27,44.48,88911.0,41.0182,41.1662,40.9534,41.1477,88911.0
2021-08-20 15:30:00,44.47,44.51,44.37,44.46,332132.0,41.1384,41.1754,41.0459,41.1292,332132.0
2021-08-23 09:30:00,44.95,45.4,44.74,45.26,137907.0,41.5825,41.9987,41.3882,41.8692,137907.0
2021-08-23 10:00:00,45.24,45.32,44.8,44.82,56098.0,41.8507,41.9247,41.4437,41.4622,56098.0
2021-08-23 10:30:00,44.8,45.07,44.73,45.01,67607.0,41.4437,41.6935,41.3789,41.638,67607.0
2021-08-23 11:00:00,44.97,45.01,44.73,44.76,60499.0,41.601,41.638,41.3789,41.4067,60499.0
2021-08-23 11:30:00,44.78,44.94,44.73,44.89,72444.0,41.4252,41.5732,41.3789,41.5269,72444.0
2021-08-23 12:00:00,44.93,45.11,44.93,45.01,26951.0,41.564,41.7305,41.564,41.638,26951.0
2021-08-23 12:30:00,45.02,45.14,44.99,45.05,31296.0,41.6472,41.7582,41.6195,41.675,31296.0
2021-08-23 13:00:00,45.1,45.14,45.03,45.06,34937.0,41.7212,41.7582,41.6565,41.6842,34937.0
2021-08-23 13:30:00,45.06,45.11,44.9,44.95,34151.0,41.6842,41.7305,41.5362,41.5825,34151.0
2021-08-23 14:00:00,44.95,45.04,44.94,44.98,39576.0,41.5825,41.6657,41.5732,41.6102,39576.0
2021-08-23 14:30:00,44.98,44.99,44.76,44.78,61352.0,41.6102,41.6195,41.4067,41.4252,61352.0
2021-08-23 15:00:00,44.78,44.9,44.73,44.89,120971.0,41.4252,41.5362,41.3789,41.5269,120971.0
2021-08-23 15:30:00,44.91,44.98,44.78,44.82,189987.0,41.5455,41.6102,41.4252,41.4622,189987.0
2021-08-24 09:30:00,45.0,46.01,45.0,45.97,205047.0,41.6287,42.563,41.6287,42.526,205047.0
2021-08-24 10:00:00,45.98,45.98,45.21,45.42,112633.0,42.5353,42.5353,41.823,42.0172,112633.0
2021-08-24 10:30:00,45.39,45.46,45.27,45.42,29949.0,41.9895,42.0542,41.8785,42.0172,29949.0
2021-08-24 11:00:00,45.43,45.57,45.28,45.3,19849.0,42.0265,42.156,41.8877,41.9062,19849.0
2021-08-24 11:30:00,45.28,45.31,45.05,45.06,60197.0,41.8877,41.9155,41.675,41.6842,60197.0
2021-08-24 12:00:00,45.05,45.16,45.01,45.12,15280.0,41.675,41.7767,41.638,41.7397,15280.0
2021-08-24 12:30:00,45.11,45.25,45.11,45.19,27938.0,41.7305,41.86,41.7305,41.8045,27938.0
2021-08-24 13:00:00,45.2,45.35,45.18,45.3,15938.0,41.8137,41.9525,41.7952,41.9062,15938.0
2021-08-24 13:30:00,45.3,45.31,45.19,45.26,25206.0,41.9062,41.9155,41.8045,41.8692,25206.0
2021-08-24 14:00:00,45.26,45.4,45.26,45.35,21239.0,41.8692,41.9987,41.8692,41.9525,21239.0
2021-08-24 14:30:00,45.33,45.4,45.26,45.34,28754.0,41.934,41.9987,41.8692,41.9432,28754.0
2021-08-24 15:00:00,45.34,45.35,45.26,45.27,55921.0,41.9432,41.9525,41.8692,41.8785,55921.0
2021-08-24 15:30:00,45.26,45.27,45.06,45.13,164782.0,41.8692,41.8785,41.6842,41.749,164782.0
2021-08-25 09:30:00,44.99,45.17,44.5,44.99,75905.0,41.6195,41.786,41.1662,41.6195,75905.0
2021-08-25 10:00:00,44.98,45.34,44.85,45.32,51623.0,41.6102,41.9432,41.4899,41.9247,51623.0
2021-08-25 10:30:00,45.3,45.56,45.2,45.54,88102.0,41.9062,42.1468,41.8137,42.1283,88102.0
2021-08-25 11:00:00,45.55,45.64,45.37,45.63,40954.0,42.1375,42.2208,41.971,42.2115,40954.0
2021-08-25 11:30:00,45.64,45.78,45.5,45.77,24873.0,42.2208,42.3503,42.0912,42.341,24873.0
2021-08-25 12:00:00,45.76,45.78,45.62,45.65,49109.0,42.3318,42.3503,42.2023,42.23,49109.0
2021-08-25 12:30:00,45.66,45.67,45.49,45.5,16830.0,42.2393,42.2485,42.082,42.0912,16830.0
2021-08-25 13:00:00,45.51,45.71,45.46,45.69,41224.0,42.1005,42.2855,42.0542,42.267,41224.0
2021-08-25 13:30:00,45.71,45.79,45.68,45.74,49429.0,42.2855,42.3595,42.2578,42.3133,49429.0
2021-08-25 14:00:00,45.75,45.86,45.73,45.8,44038.0,42.3225,42.4243,42.304,42.3688,44038.0
2021-08-25 14:30:00,45.8,45.81,45.59,45.73,54536.0,42.3688,42.378,42.1745,42.304,54536.0
2021-08-25 15:00:00,45.72,45.74,45.6,45.61,42375.0,42.2948,42.3133,42.1838,42.193,42375.0
2021-08-25 15:30:00,45.63,45.72,45.59,45.67,137722.0,42.2115,42.2948,42.1745,42.2485,137722.0
2021-08-26 09:30:00,45.45,45.78,45.35,45.7,77756.0,42.045,42.3503,41.9525,42.2763,77756.0
2021-08-26 10:00:00,45.74,45.8,45.38,45.66,31508.0,42.3133,42.3688,41.9802,42.2393,31508.0
2021-08-26 10:30:00,45.62,45.62,45.04,45.05,23242.0,42.2023,42.2023,41.6657,41.675,23242.0
2021-08-26 11:00:00,45.06,45.25,44.95,45.2,25992.0,41.6842,41.86,41.5825,41.8137,25992.0
2021-08-26 11:30:00,45.19,45.34,45.09,45.12,55765.0,41.8045,41.9432,41.712,41.7397,55765.0
2021-08-26 12:00:00,45.13,45.17,45.09,45.12,21764.0,41.749,41.786,41.712,41.7397,21764.0
2021-08-26 12:30:00,45.13,45.17,45.05,45.11,13477.0,41.749,41.786,41.675,41.7305,13477.0
2021-08-26 13:00:00,45.12,45.13,44.84,44.86,49911.0,41.7397,41.749,41.4807,41.4992,49911.0
2021-08-26 13:30:00,44.85,44.97,44.78,44.83,74543.0,41.4899,41.601,41.4252,41.4714,74543.0
2021-08-26 14:00:00,44.82,44.82,44.6,44.77,59731.0,41.4622,41.4622,41.2587,41.4159,59731.0
2021-08-26 14:30:00,44.76,44.76,44.43,44.53,72920.0,41.4067,41.4067,41.1014,41.1939,72920.0
2021-08-26 15:00:00,44.54,44.56,44.34,44.53,71314.0,41.2032,41.2217,41.0182,41.1939,71314.0
2021-08-26 15:30:00,44.52,44.6,44.44,44.51,178606.0,41.1847,41.2587,41.1107,41.1754,178606.0
2021-08-27 09:30:00,44.56,45.03,44.56,44.89,93999.0,41.2217,41.6565,41.2217,41.5269,93999.0
2021-08-27 10:00:00,44.87,44.95,44.7,44.78,129174.0,41.5084,41.5825,41.3512,41.4252,129174.0
2021-08-27 10:30:00,44.83,45.09,44.73,45.07,108956.0,41.4714,41.712,41.3789,41.6935,108956.0
2021-08-27 11:00:00,45.08,45.34,45.05,45.22,47115.0,41.7027,41.9432,41.675,41.8322,47115.0
2021-08-27 11:30:00,45.19,45.37,45.18,45.27,43675.0,41.8045,41.971,41.7952,41.8785,43675.0
2021-08-27 12:00:00,45.26,45.43,45.25,45.42,39983.0,41.8692,42.0265,41.86,42.0172,39983.0
2021-08-27 12:30:00,45.43,45.47,45.18,45.22,179579.0,42.0265,42.0635,41.7952,41.8322,179579.0
2021-08-27 13:00:00,45.22,45.6,45.19,45.49,224895.0,41.8322,42.1838,41.8045,42.082,224895.0
2021-08-27 13:30:00,45.5,45.51,45.38,45.41,34681.0,42.0912,42.1005,41.9802,42.008,34681.0
2021-08-27 14:00:00,45.42,45.43,45.28,45.34,33077.0,42.0172,42.0265,41.8877,41.9432,33077.0
2021-08-27 14:30:00,45.32,45.37,45.27,45.28,29826.0,41.9247,41.971,41.8785,41.8877,29826.0
2021-08-27 15:00:00,45.27,45.41,45.27,45.31,47055.0,41.8785,42.008,41.8785,41.9155,47055.0
2021-08-27 15:30:00,45.3,45.37,45.19,45.24,242611.0,41.9062,41.971,41.8045,41.8507,242611.0
2021-08-30 09:30:00,45.64,45.64,44.4,45.08,119564.0,42.2208,42.2208,41.0737,41.7027,119564.0
2021-08-30 10:00:00,45.1,45.12,44.73,44.88,46210.0,41.7212,41.7397,41.3789,41.5177,46210.0
2021-08-30 10:30:00,44.95,44.95,44.76,44.8,26202.0,41.5825,41.5825,41.4067,41.4437,26202.0
2021-08-30 11:00:00,44.78,44.94,44.72,44.94,28697.0,41.4252,41.5732,41.3697,41.5732,28697.0
2021-08-30 11:30:00,44.97,44.98,44.77,44.88,19148.0,41.601,41.6102,41.4159,41.5177,19148.0
2021-08-30 12:00:00,44.9,45.03,44.87,44.88,20398.0,41.5362,41.6565,41.5084,41.5177,20398.0
2021-08-30 12:30:00,44.88,44.95,44.82,44.88,18209.0,41.5177,41.5825,41.4622,41.5177,18209.0
2021-08-30 13:00:00,44.91,44.92,44.67,44.72,27600.0,41.5455,41.5547,41.3234,41.3697,27600.0
2021-08-30 13:30:00,44.74,44.8,44.68,44.78,38608.0,41.3882,41.4437,41.3327,41.4252,38608.0
2021-08-30 14:00:00,44.78,44.95,44.75,44.95,40586.0,41.4252,41.5825,41.3974,41.5825,40586.0
2021-08-30 14:30:00,44.93,44.94,44.77,44.89,64138.0,41.564,41.5732,41.4159,41.5269,64138.0
2021-08-30 15:00:00,44.89,45.11,44.89,45.01,65200.0,41.5269,41.7305,41.5269,41.638,65200.0
2021-08-30 15:30:00,45.01,45.02,44.79,44.82,140348.0,41.638,41.6472,41.4344,41.4622,140348.0
2021-08-31 09:30:00,44.73,45.35,44.68,45.22,194590.0,41.3789,41.9525,41.3327,41.8322,194590.0
2021-08-31 10:00:00,45.19,45.56,45.19,45.45,116428.0,41.8045,42.1468,41.8045,42.045,116428.0
2021-08-31 10:30:00,45.38,45.59,45.27,45.38,67669.0,41.9802,42.1745,41.8785,41.9802,67669.0
2021-08-31 11:00:00,45.4,45.65,45.32,45.56,49373.0,41.9987,42.23,41.9247,42.1468,49373.0
2021-08-31 11:30:00,45.57,45.8,45.52,45.78,35120.0,42.156,42.3688,42.1098,42.3503,35120.0
2021-08-31 12:00:00,45.76,45.79,45.68,45.75,39048.0,42.3318,42.3595,42.2578,42.3225,39048.0
2021-08-31 12:30:00,45.75,45.75,45.59,45.62,47266.0,42.3225,42.3225,42.1745,42.2023,47266.0
2021-08-31 13:00:00,45.6,45.74,45.59,45.73,49169.0,42.1838,42.3133,42.1745,42.304,49169.0
2021-08-31 13:30:00,45.71,45.72,45.62,45.66,37997.0,42.2855,42.2948,42.2023,42.2393,37997.0
2021-08-31 14:00:00,45.68,45.68,45.49,45.52,75380.0,42.2578,42.2578,42.082,42.1098,75380.0
2021-08-31 14:30:00,45.52,45.6,45.47,45.55,104733.0,42.1098,42.1838,42.0635,42.1375,104733.0
2021-08-31 15:00:00,45.55,45.56,45.42,45.51,111091.0,42.1375,42.1468,42.0172,42.1005,111091.0
2021-08-31 15:30:00,45.51,45.51,45.3,45.42,273178.0,42.1005,42.1005,41.9062,42.0172,273178.0
2021-09-01 09:30:00,45.39,45.45,44.31,44.41,168029.0,41.9895,42.045,40.9904,41.0829,168029.0
2021-09-01 10:00:00,44.42,44.95,44.39,44.84,161189.0,41.0922,41.5825,41.0644,41.4807,161189.0
2021-09-01 10:30:00,44.87,45.17,44.67,45.16,72168.0,41.5084,41.786,41.3234,41.7767,72168.0
2021-09-01 11:00:00,45.11,45.15,44.83,44.89,46029.0,41.7305,41.7675,41.4714,41.5269,46029.0
2021-09-01 11:30:00,44.89,44.98,44.8,44.82,35159.0,41.5269,41.6102,41.4437,41.4622,35159.0
2021-09-01 12:00:00,44.8,44.85,44.67,44.81,134087.0,41.4437,41.4899,41.3234,41.4529,134087.0
2021-09-01 12:30:00,44.82,44.92,44.79,44.91,78431.0,41.4622,41.5547,41.4344,41.5455,78431.0
2021-09-01 13:00:00,44.9,44.91,44.8,44.87,48566.0,41.5362,41.5455,41.4437,41.5084,48566.0
2021-09-01 13:30:00,44.89,44.9,44.71,44.8,34893.0,41.5269,41.5362,41.3604,41.4437,34893.0
2021-09-01 14:00:00,44.81,44.81,44.72,44.74,27358.0,41.4529,41.4529,41.3697,41.3882,27358.0
2021-09-01 14:30:00,44.76,44.84,44.61,44.73,57792.0,41.4067,41.4807,41.2679,41.3789,57792.0
2021-09-01 15:00:00,44.74,45.0,44.74,44.97,80574.0,41.3882,41.6287,41.3882,41.601,80574.0
2021-09-01 15:30:00,44.96,45.03,44.82,44.98,217076.0,41.5917,41.6565,41.4622,41.6102,217076.0
2021-09-02 09:30:00,44.99,45.6,44.99,45.26,177233.0,41.6195,42.1838,41.6195,41.8692,177233.0
2021-09-02 10:00:00,45.3,45.65,45.23,45.57,124545.0,41.9062,42.23,41.8415,42.156,124545.0
2021-09-02 10:30:00,45.6,46.01,45.59,45.91,145536.0,42.1838,42.563,42.1745,42.4705,145536.0
2021-09-02 11:00:00,45.92,46.09,45.9,45.93,96895.0,42.4798,42.637,42.4613,42.489,96895.0
2021-09-02 11:30:00,45.92,46.09,45.86,46.02,48415.0,42.4798,42.637,42.4243,42.5723,48415.0
2021-09-02 12:00:00,46.02,46.05,45.78,45.91,93535.0,42.5723,42.6,42.3503,42.4705,93535.0
2021-09-02 12:30:00,45.93,45.98,45.76,45.79,78275.0,42.489,42.5353,42.3318,42.3595,78275.0
2021-09-02 13:00:00,45.78,45.88,45.67,45.68,95194.0,42.3503,42.4428,42.2485,42.2578,95194.0
2021-09-02 13:30:00,45.68,45.76,45.55,45.62,80880.0,42.2578,42.3318,42.1375,42.2023,80880.0
2021-09-02 14:00:00,45.63,45.73,45.56,45.65,117207.0,42.2115,42.304,42.1468,42.23,117207.0
2021-09-02 14:30:00,45.65,45.85,45.6,45.83,101695.0,42.23,42.415,42.1838,42.3965,101695.0
2021-09-02 15:00:00,45.83,46.01,45.73,45.77,122227.0,42.3965,42.563,42.304,42.341,122227.0
2021-09-02 15:30:00,45.76,46.01,45.62,45.96,501228.0,42.3318,42.563,42.2023,42.5168,501228.0
2021-09-03 09:30:00,46.11,46.32,45.8,46.05,117558.0,42.6555,42.8498,42.3688,42.6,117558.0
2021-09-03 10:00:00,46.03,46.29,45.72,45.89,72953.0,42.5815,42.8221,42.2948,42.452,72953.0
2021-09-03 10:30:00,45.91,45.94,45.59,45.7,59640.0,42.4705,42.4983,42.1745,42.2763,59640.0
2021-09-03 11:00:00,45.72,45.78,45.37,45.46,43972.0,42.2948,42.3503,41.971,42.0542,43972.0
2021-09-03 11:30:00,45.48,45.51,45.3,45.43,43311.0,42.0727,42.1005,41.9062,42.0265,43311.0
2021-09-03 12:00:00,45.41,45.53,45.32,45.53,24123.0,42.008,42.119,41.9247,42.119,24123.0
2021-09-03 12:30:00,45.53,45.64,45.45,45.6,23216.0,42.119,42.2208,42.045,42.1838,23216.0
2021-09-03 13:00:00,45.6,45.7,45.55,45.7,25396.0,42.1838,42.2763,42.1375,42.2763,25396.0
2021-09-03 13:30:00,45.69,45.72,45.56,45.61,47009.0,42.267,42.2948,42.1468,42.193,47009.0
2021-09-03 14:00:00,45.61,45.75,45.57,45.73,31946.0,42.193,42.3225,42.156,42.304,31946.0
2021-09-03 14:30:00,45.73,45.74,45.63,45.71,27805.0,42.304,42.3133,42.2115,42.2855,27805.0
2021-09-03 15:00:00,45.7,45.77,45.54,45.57,37294.0,42.2763,42.341,42.1283,42.156,37294.0
2021-09-03 15:30:00,45.58,45.61,45.42,45.44,224158.0,42.1653,42.193,42.0172,42.0357,224158.0
2021-09-07 09:30:00,45.29,45.61,45.08,45.38,185929.0,41.897,42.193,41.7027,41.9802,185929.0
2021-09-07 10:00:00,45.37,45.98,45.37,45.73,113205.0,41.971,42.5353,41.971,42.304,113205.0
2021-09-07 10:30:00,45.73,45.88,45.51,45.88,86828.0,42.304,42.4428,42.1005,42.4428,86828.0
2021-09-07 11:00:00,45.86,45.87,45.45,45.61,84759.0,42.4243,42.4335,42.045,42.193,84759.0
2021-09-07 11:30:00,45.62,45.76,45.6,45.61,33433.0,42.2023,42.3318,42.1838,42.193,33433.0
2021-09-07 12:00:00,45.62,45.74,45.59,45.68,34518.0,42.2023,42.3133,42.1745,42.2578,34518.0
2021-09-07 12:30:00,45.69,45.84,45.66,45.82,32465.0,42.267,42.4058,42.2393,42.3873,32465.0
2021-09-07 13:00:00,45.82,45.87,45.72,45.74,27652.0,42.3873,42.4335,42.2948,42.3133,27652.0
2021-09-07 13:30:00,45.78,46.02,45.7,45.99,46079.0,42.3503,42.5723,42.2763,42.5445,46079.0
2021-09-07 14:00:00,45.99,46.06,45.94,45.99,43495.0,42.5445,42.6093,42.4983,42.5445,43495.0
2021-09-07 14:30:00,46.0,46.15,46.0,46.11,54255.0,42.5538,42.6926,42.5538,42.6555,54255.0
2021-09-07 15:00:00,46.13,46.22,46.12,46.18,59851.0,42.6741,42.7573,42.6648,42.7203,59851.0
2021-09-07 15:30:00,46.18,46.29,46.09,46.17,268762.0,42.7203,42.8221,42.637,42.7111,268762.0
2021-09-08 09:30:00,46.29,46.48,45.67,45.67,93204.0,42.8221,42.9978,42.2485,42.2485,93204.0
2021-09-08 10:00:00,45.69,45.7,45.17,45.2,126429.0,42.267,42.2763,41.786,41.8137,126429.0
2021-09-08 10:30:00,45.22,45.26,44.68,44.8,97170.0,41.8322,41.8692,41.3327,41.4437,97170.0
2021-09-08 11:00:00,44.78,44.95,44.69,44.83,86506.0,41.4252,41.5825,41.3419,41.4714,86506.0
2021-09-08 11:30:00,44.81,45.11,44.77,44.95,43586.0,41.4529,41.7305,41.4159,41.5825,43586.0
2021-09-08 12:00:00,44.95,45.17,44.94,45.12,48443.0,41.5825,41.786,41.5732,41.7397,48443.0
2021-09-08 12:30:00,45.13,45.2,45.04,45.12,35544.0,41.749,41.8137,41.6657,41.7397,35544.0
2021-09-08 13:00:00,45.13,45.14,45.0,45.02,35258.0,41.749,41.7582,41.6287,41.6472,35258.0
2021-09-08 13:30:00,45.04,45.05,44.93,44.95,39159.0,41.6657,41.675,41.564,41.5825,39159.0
2021-09-08 14:00:00,44.95,45.04,44.78,44.87,64888.0,41.5825,41.6657,41.4252,41.5084,64888.0
2021-09-08 14:30:00,44.87,44.89,44.77,44.77,60587.0,41.5084,41.5269,41.4159,41.4159,60587.0
2021-09-08 15:00:00,44.78,44.83,44.66,44.67,132468.0,41.4252,41.4714,41.3142,41.3234,132468.0
2021-09-08 15:30:00,44.67,44.78,44.53,44.59,347515.0,41.3234,41.4252,41.1939,41.2494,347515.0
2021-09-09 09:30:00,44.12,44.8,44.04,44.77,119647.0,40.8146,41.4437,40.7406,41.4159,119647.0
2021-09-09 10:00:00,44.77,45.54,44.68,45.38,114275.0,41.4159,42.1283,41.3327,41.9802,114275.0
2021-09-09 10:30:00,45.4,45.53,45.35,45.48,37319.0,41.9987,42.119,41.9525,42.0727,37319.0
2021-09-09 11:00:00,45.51,45.78,45.43,45.44,69604.0,42.1005,42.3503,42.0265,42.0357,69604.0
2021-09-09 11:30:00,45.46,45.54,45.38,45.5,67856.0,42.0542,42.1283,41.9802,42.0912,67856.0
2021-09-09 12:00:00,45.5,45.65,45.45,45.6,91427.0,42.0912,42.23,42.045,42.1838,91427.0
2021-09-09 12:30:00,45.58,45.68,45.54,45.57,32808.0,42.1653,42.2578,42.1283,42.156,32808.0
2021-09-09 13:00:00,45.58,45.72,45.41,45.47,74181.0,42.1653,42.2948,42.008,42.0635,74181.0
2021-09-09 13:30:00,45.47,45.63,45.27,45.63,111726.0,42.0635,42.2115,41.8785,42.2115,111726.0
2021-09-09 14:00:00,45.63,45.63,45.35,45.54,62501.0,42.2115,42.2115,41.9525,42.1283,62501.0
2021-09-09 14:30:00,45.54,45.54,45.29,45.39,62377.0,42.1283,42.1283,41.897,41.9895,62377.0
2021-09-09 15:00:00,45.39,45.49,45.35,45.43,62778.0,41.9895,42.082,41.9525,42.0265,62778.0
2021-09-09 15:30:00,45.43,45.58,45.37,45.39,303977.0,42.0265,42.1653,41.971,41.9895,303977.0
2021-09-10 09:30:00,45.99,46.24,45.8,45.84,70932.0,42.5445,42.7758,42.3688,42.4058,70932.0
2021-09-10 10:00:00,45.73,45.75,45.34,45.57,99084.0,42.304,42.3225,41.9432,42.156,99084.0
2021-09-10 10:30:00,45.56,45.63,45.2,45.46,110705.0,42.1468,42.2115,41.8137,42.0542,110705.0
2021-09-10 11:00:00,45.45,45.57,45.38,45.56,42465.0,42.045,42.156,41.9802,42.1468,42465.0
2021-09-10 11:30:00,45.53,45.79,45.51,45.65,65350.0,42.119,42.3595,42.1005,42.23,65350.0
2021-09-10 12:00:00,45.64,45.94,44.83,45.82,226009.0,42.2208,42.4983,41.4714,42.3873,226009.0
2021-09-10 12:30:00,45.82,46.09,45.8,46.05,47277.0,42.3873,42.637,42.3688,42.6,47277.0
2021-09-10 13:00:00,46.06,46.14,45.99,46.03,36809.0,42.6093,42.6833,42.5445,42.5815,36809.0
2021-09-10 13:30:00,46.04,46.13,46.0,46.03,68865.0,42.5908,42.6741,42.5538,42.5815,68865.0
2021-09-10 14:00:00,46.05,46.08,45.9,45.94,107340.0,42.6,42.6278,42.4613,42.4983,107340.0
2021-09-10 14:30:00,45.94,45.97,45.85,45.94,65110.0,42.4983,42.526,42.415,42.4983,65110.0
2021-09-10 15:00:00,45.93,45.99,45.81,45.84,79100.0,42.489,42.5445,42.378,42.4058,79100.0
2021-09-10 15:30:00,45.84,45.88,45.61,45.65,207756.0,42.4058,42.4428,42.193,42.23,207756.0
2021-09-13 09:30:00,46.0,46.42,45.87,45.9,175019.0,42.5538,42.9423,42.4335,42.4613,175019.0
2021-09-13 10:00:00,45.89,46.13,45.57,45.94,74739.0,42.452,42.6741,42.156,42.4983,74739.0
2021-09-13 10:30:00,45.94,46.26,45.84,46.01,52031.0,42.4983,42.7943,42.4058,42.563,52031.0
2021-09-13 11:00:00,46.03,46.03,45.52,45.84,43219.0,42.5815,42.5815,42.1098,42.4058,43219.0
2021-09-13 11:30:00,45.84,45.93,45.74,45.82,49815.0,42.4058,42.489,42.3133,42.3873,49815.0
2021-09-13 12:00:00,45.84,46.22,45.76,46.2,67712.0,42.4058,42.7573,42.3318,42.7388,67712.0
2021-09-13 12:30:00,46.2,46.21,46.03,46.17,49225.0,42.7388,42.7481,42.5815,42.7111,49225.0
2021-09-13 13:00:00,46.18,46.28,45.99,45.99,38324.0,42.7203,42.8128,42.5445,42.5445,38324.0
2021-09-13 13:30:00,46.03,46.03,45.84,45.88,37316.0,42.5815,42.5815,42.4058,42.4428,37316.0
2021-09-13 14:00:00,45.88,46.09,45.88,46.09,54837.0,42.4428,42.637,42.4428,42.637,54837.0
2021-09-13 14:30:00,46.11,46.31,46.0,46.27,47996.0,42.6555,42.8406,42.5538,42.8036,47996.0
2021-09-13 15:00:00,46.27,46.47,46.06,46.46,88052.0,42.8036,42.9886,42.6093,42.9793,88052.0
2021-09-13 15:30:00,46.46,46.55,46.23,46.41,224534.0,42.9793,43.0626,42.7666,42.9331,224534.0
2021-09-14 09:30:00,46.74,47.5,46.73,47.39,238974.0,43.2384,43.9414,43.2291,43.8397,238974.0
2021-09-14 10:00:00,47.39,47.58,47.1,47.12,245213.0,43.8397,44.0154,43.5714,43.5899,245213.0
2021-09-14 10:30:00,47.13,47.34,46.84,46.99,143252.0,43.5991,43.7934,43.3309,43.4696,143252.0
2021-09-14 11:00:00,46.98,47.12,46.55,46.66,138835.0,43.4604,43.5899,43.0626,43.1643,138835.0
2021-09-14 11:30:00,46.67,46.76,46.38,46.47,148896.0,43.1736,43.2569,42.9053,42.9886,148896.0
2021-09-14 12:00:00,46.47,46.54,46.36,46.45,135436.0,42.9886,43.0533,42.8868,42.9701,135436.0
2021-09-14 12:30:00,46.45,46.64,46.23,46.23,79887.0,42.9701,43.1458,42.7666,42.7666,79887.0
2021-09-14 13:00:00,46.22,46.34,46.07,46.08,56601.0,42.7573,42.8683,42.6185,42.6278,56601.0
2021-09-14 13:30:00,46.09,46.16,46.04,46.05,70813.0,42.637,42.7018,42.5908,42.6,70813.0
2021-09-14 14:00:00,46.05,46.07,45.95,46.03,43800.0,42.6,42.6185,42.5075,42.5815,43800.0
2021-09-14 14:30:00,46.0,46.25,45.8,45.87,62124.0,42.5538,42.7851,42.3688,42.4335,62124.0
2021-09-14 15:00:00,45.87,46.1,45.82,46.0,50298.0,42.4335,42.6463,42.3873,42.5538,50298.0
2021-09-14 15:30:00,45.99,46.23,45.97,46.12,294801.0,42.5445,42.7666,42.526,42.6648,294801.0
2021-09-15 09:30:00,46.41,47.82,46.31,47.74,214816.0,42.9331,44.2374,42.8406,44.1634,214816.0
2021-09-15 10:00:00,47.75,48.12,47.48,47.69,230377.0,44.1727,44.515,43.9229,44.1172,230377.0
2021-09-15 10:30:00,47.68,48.01,47.58,47.81,220340.0,44.1079,44.4132,44.0154,44.2282,220340.0
2021-09-15 11:00:00,47.83,48.1,47.78,48.01,126113.0,44.2467,44.4965,44.2004,44.4132,126113.0
2021-09-15 11:30:00,47.98,48.31,47.85,48.13,189417.0,44.3855,44.6907,44.2652,44.5242,189417.0
2021-09-15 12:00:00,48.14,48.45,48.14,48.32,129860.0,44.5335,44.8202,44.5335,44.7,129860.0
2021-09-15 12:30:00,48.29,48.46,48.22,48.4,79549.0,44.6722,44.8295,44.6075,44.774,79549.0
2021-09-15 13:00:00,48.43,48.64,48.34,48.56,86982.0,44.8017,44.996,44.7185,44.922,86982.0
2021-09-15 13:30:00,48.59,48.59,48.32,48.32,100029.0,44.9498,44.9498,44.7,44.7,100029.0
2021-09-15 14:00:00,48.33,48.36,48.11,48.25,125771.0,44.7092,44.737,44.5057,44.6352,125771.0
2021-09-15 14:30:00,48.26,48.38,48.18,48.28,79757.0,44.6445,44.7555,44.5705,44.663,79757.0
2021-09-15 15:00:00,48.28,48.66,48.24,48.48,194138.0,44.663,45.0145,44.626,44.848,194138.0
2021-09-15 15:30:00,48.48,48.63,48.32,48.45,440408.0,44.848,44.9868,44.7,44.8202,440408.0
2021-09-16 09:30:00,48.14,49.32,48.1,49.1,600602.0,44.5335,45.6251,44.4965,45.4215,600602.0
2021-09-16 10:00:00,49.12,49.44,48.84,49.32,291581.0,45.44,45.7361,45.181,45.6251,291581.0
2021-09-16 10:30:00,49.31,49.35,48.59,48.81,182766.0,45.6158,45.6528,44.9498,45.1533,182766.0
2021-09-16 11:00:00,48.8,49.5,48.78,49.44,329590.0,45.144,45.7916,45.1255,45.7361,329590.0
2021-09-16 11:30:00,49.46,49.71,49.31,49.66,146448.0,45.7546,45.9858,45.6158,45.9396,146448.0
2021-09-16 12:00:00,49.65,49.98,49.54,49.82,284993.0,45.9303,46.2356,45.8286,46.0876,284993.0
2021-09-16 12:30:00,49.82,50.04,49.78,49.84,359765.0,46.0876,46.2911,46.0506,46.1061,359765.0
2021-09-16 13:00:00,49.83,50.01,49.78,49.94,357227.0,46.0969,46.2634,46.0506,46.1986,357227.0
2021-09-16 13:30:00,49.93,49.96,49.72,49.72,451753.0,46.1894,46.2171,45.9951,45.9951,451753.0
2021-09-16 14:00:00,49.74,50.01,49.58,49.8,117873.0,46.0136,46.2634,45.8656,46.0691,117873.0
2021-09-16 14:30:00,49.81,49.86,49.64,49.71,123275.0,46.0784,46.1246,45.9211,45.9858,123275.0
2021-09-16 15:00:00,49.71,49.72,49.27,49.28,115927.0,45.9858,45.9951,45.5788,45.5881,115927.0
2021-09-16 15:30:00,49.27,49.29,48.94,49.03,283761.0,45.5788,45.5973,45.2735,45.3568,283761.0
2021-09-17 09:30:00,49.05,49.76,48.85,49.22,492313.0,45.3753,46.0321,45.1903,45.5326,492313.0
2021-09-17 10:00:00,49.26,49.59,49.02,49.42,172082.0,45.5696,45.8748,45.3475,45.7176,172082.0
2021-09-17 10:30:00,49.4,49.43,48.71,48.82,173508.0,45.6991,45.7268,45.0608,45.1625,173508.0
2021-09-17 11:00:00,48.82,49.15,48.54,48.79,144498.0,45.1625,45.4678,44.9035,45.1348,144498.0
2021-09-17 11:30:00,48.82,49.29,48.66,49.26,176884.0,45.1625,45.5973,45.0145,45.5696,176884.0
2021-09-17 12:00:00,49.25,49.53,49.15,49.49,136876.0,45.5603,45.8193,45.4678,45.7823,136876.0
2021-09-17 12:30:00,49.49,49.53,49.32,49.37,86270.0,45.7823,45.8193,45.6251,45.6713,86270.0
2021-09-17 13:00:00,49.37,49.49,49.25,49.48,122608.0,45.6713,45.7823,45.5603,45.7731,122608.0
2021-09-17 13:30:00,49.47,49.59,49.32,49.4,143692.0,45.7638,45.8748,45.6251,45.6991,143692.0
2021-09-17 14:00:00,49.39,49.42,49.2,49.34,136707.0,45.6898,45.7176,45.5141,45.6436,136707.0
2021-09-17 14:30:00,49.34,49.47,49.23,49.36,145747.0,45.6436,45.7638,45.5418,45.6621,145747.0
2021-09-17 15:00:00,49.35,49.43,49.04,49.05,262717.0,45.6528,45.7268,45.366,45.3753,262717.0
2021-09-17 15:30:00,49.04,49.17,48.82,49.07,847139.0,45.366,45.4863,45.1625,45.3938,847139.0
2021-09-20 09:30:00,47.32,48.02,46.82,47.87,272351.0,43.7749,44.4225,43.3124,44.2837,272351.0
2021-09-20 10:00:00,47.9,48.31,47.06,47.1,245702.0,44.3114,44.6907,43.5344,43.5714,245702.0
2021-09-20 10:30:00,47.09,48.12,47.09,47.86,172593.0,43.5621,44.515,43.5621,44.2744,172593.0
2021-09-20 11:00:00,47.83,48.02,47.66,47.9,70916.0,44.2467,44.4225,44.0894,44.3114,70916.0
2021-09-20 11:30:00,47.9,47.99,47.73,47.87,57057.0,44.3114,44.3947,44.1542,44.2837,57057.0
2021-09-20 12:00:00,47.86,47.87,47.49,47.64,70614.0,44.2744,44.2837,43.9322,44.0709,70614.0
2021-09-20 12:30:00,47.63,47.67,47.4,47.41,49403.0,44.0617,44.0987,43.8489,43.8582,49403.0
2021-09-20 13:00:00,47.44,47.7,47.4,47.7,90673.0,43.8859,44.1264,43.8489,44.1264,90673.0
2021-09-20 13:30:00,47.68,47.86,47.58,47.85,50494.0,44.1079,44.2744,44.0154,44.2652,50494.0
2021-09-20 14:00:00,47.86,47.89,47.48,47.62,45127.0,44.2744,44.3022,43.9229,44.0524,45127.0
2021-09-20 14:30:00,47.62,47.79,47.49,47.72,71359.0,44.0524,44.2097,43.9322,44.1449,71359.0
2021-09-20 15:00:00,47.7,47.81,47.54,47.81,121561.0,44.1264,44.2282,43.9784,44.2282,121561.0
2021-09-20 15:30:00,47.81,48.16,47.7,48.07,358310.0,44.2282,44.552,44.1264,44.4687,358310.0
2021-09-21 09:30:00,48.62,49.02,48.36,48.5,136638.0,44.9775,45.3475,44.737,44.8665,136638.0
2021-09-21 10:00:00,48.5,48.52,48.14,48.43,105736.0,44.8665,44.885,44.5335,44.8017,105736.0
2021-09-21 10:30:00,48.44,48.44,47.84,47.91,71265.0,44.811,44.811,44.2559,44.3207,71265.0
2021-09-21 11:00:00,47.91,48.23,47.85,48.13,82238.0,44.3207,44.6167,44.2652,44.5242,82238.0
2021-09-21 11:30:00,48.13,48.62,48.13,48.6,72386.0,44.5242,44.9775,44.5242,44.959,72386.0
2021-09-21 12:00:00,48.61,49.14,48.59,48.94,150705.0,44.9683,45.4585,44.9498,45.2735,150705.0
2021-09-21 12:30:00,48.94,49.19,48.91,49.18,73592.0,45.2735,45.5048,45.2458,45.4956,73592.0
2021-09-21 13:00:00,49.18,49.43,49.02,49.24,126490.0,45.4956,45.7268,45.3475,45.5511,126490.0
2021-09-21 13:30:00,49.23,49.47,49.21,49.32,56868.0,45.5418,45.7638,45.5233,45.6251,56868.0
2021-09-21 14:00:00,49.36,49.38,48.89,48.93,73374.0,45.6621,45.6806,45.2273,45.2643,73374.0
2021-09-21 14:30:00,48.93,49.16,48.92,49.01,58297.0,45.2643,45.4771,45.255,45.3383,58297.0
2021-09-21 15:00:00,49.01,49.32,49.01,49.22,95213.0,45.3383,45.6251,45.3383,45.5326,95213.0
2021-09-21 15:30:00,49.23,49.27,48.94,48.99,374418.0,45.5418,45.5788,45.2735,45.3198,374418.0
2021-09-22 09:30:00,49.87,50.7,49.84,50.7,179620.0,46.1339,46.9017,46.1061,46.9017,179620.0
2021-09-22 10:00:00,50.65,50.73,50.06,50.16,153541.0,46.8554,46.9294,46.3096,46.4021,153541.0
2021-09-22 10:30:00,50.17,50.23,49.82,49.99,109639.0,46.4114,46.4669,46.0876,46.2449,109639.0
2021-09-22 11:00:00,50.01,50.02,49.71,49.94,85752.0,46.2634,46.2726,45.9858,46.1986,85752.0
2021-09-22 11:30:00,49.94,50.28,49.94,50.28,65926.0,46.1986,46.5131,46.1986,46.5131,65926.0
2021-09-22 12:00:00,50.26,50.29,50.04,50.23,60191.0,46.4946,46.5224,46.2911,46.4669,60191.0
2021-09-22 12:30:00,50.23,50.33,50.07,50.15,55038.0,46.4669,46.5594,46.3189,46.3929,55038.0
2021-09-22 13:00:00,50.16,50.19,49.97,50.1,48709.0,46.4021,46.4299,46.2264,46.3466,48709.0
2021-09-22 13:30:00,50.12,50.27,50.06,50.21,99136.0,46.3651,46.5039,46.3096,46.4484,99136.0
2021-09-22 14:00:00,50.2,50.72,50.04,50.72,90126.0,46.4391,46.9202,46.2911,46.9202,90126.0
2021-09-22 14:30:00,50.7,50.82,50.29,50.48,92555.0,46.9017,47.0127,46.5224,46.6982,92555.0
2021-09-22 15:00:00,50.43,50.65,50.35,50.53,73765.0,46.6519,46.8554,46.5779,46.7444,73765.0
2021-09-22 15:30:00,50.53,50.59,50.27,50.43,304581.0,46.7444,46.7999,46.5039,46.6519,304581.0
2021-09-23 09:30:00,51.4,52.44,51.32,52.0,359823.0,47.5492,48.5113,47.4752,48.1043,359823.0
2021-09-23 10:00:00,52.0,52.46,51.85,52.32,377958.0,48.1043,48.5298,47.9655,48.4003,377958.0
2021-09-23 10:30:00,52.33,52.6,52.16,52.57,349452.0,48.4096,48.6593,48.2523,48.6316,349452.0
2021-09-23 11:00:00,52.57,52.72,52.39,52.44,160154.0,48.6316,48.7703,48.4651,48.5113,160154.0
2021-09-23 11:30:00,52.42,52.72,52.31,52.72,144389.0,48.4928,48.7703,48.3911,48.7703,144389.0
2021-09-23 12:00:00,52.72,53.09,52.72,53.05,110891.0,48.7703,49.1126,48.7703,49.0756,110891.0
2021-09-23 12:30:00,53.06,53.17,52.94,53.07,144809.0,49.0849,49.1866,48.9739,49.0941,144809.0
2021-09-23 13:00:00,53.08,53.3,52.98,53.09,131960.0,49.1034,49.3069,49.0109,49.1126,131960.0
2021-09-23 13:30:00,53.09,53.18,52.96,53.0,108284.0,49.1126,49.1959,48.9924,49.0294,108284.0
2021-09-23 14:00:00,53.0,53.19,52.92,53.19,150905.0,49.0294,49.2051,48.9554,49.2051,150905.0
2021-09-23 14:30:00,53.18,53.37,53.11,53.28,403877.0,49.1959,49.3716,49.1311,49.2884,403877.0
2021-09-23 15:00:00,53.26,53.39,53.25,53.27,431327.0,49.2699,49.3901,49.2606,49.2791,431327.0
2021-09-23 15:30:00,53.27,53.55,53.2,53.48,912040.0,49.2791,49.5382,49.2144,49.4734,912040.0
2021-09-24 09:30:00,53.14,53.85,52.72,53.66,285121.0,49.1589,49.8157,48.7703,49.6399,285121.0
2021-09-24 10:00:00,53.69,54.37,53.68,54.33,431176.0,49.6677,50.2967,49.6584,50.2597,431176.0
2021-09-24 10:30:00,54.33,54.91,54.19,54.8,544439.0,50.2597,50.7963,50.1302,50.6945,544439.0
2021-09-24 11:00:00,54.8,55.16,54.62,54.72,487112.0,50.6945,51.0275,50.528,50.6205,487112.0
2021-09-24 11:30:00,54.72,54.92,54.6,54.87,168907.0,50.6205,50.8055,50.5095,50.7593,168907.0
2021-09-24 12:00:00,54.88,54.96,54.84,54.88,122267.0,50.7685,50.8425,50.7315,50.7685,122267.0
2021-09-24 12:30:00,54.89,55.34,54.89,55.19,723864.0,50.7778,51.1941,50.7778,51.0553,723864.0
2021-09-24 13:00:00,55.19,55.24,54.96,55.15,197427.0,51.0553,51.1016,50.8425,51.0183,197427.0
2021-09-24 13:30:00,55.16,55.17,54.9,54.96,290228.0,51.0275,51.0368,50.787,50.8425,290228.0
2021-09-24 14:00:00,54.97,55.03,54.86,54.87,334634.0,50.8518,50.9073,50.75,50.7593,334634.0
2021-09-24 14:30:00,54.85,55.02,54.84,54.97,146794.0,50.7408,50.898,50.7315,50.8518,146794.0
2021-09-24 15:00:00,54.98,55.05,54.9,55.01,158979.0,50.861,50.9258,50.787,50.8888,158979.0
2021-09-24 15:30:00,55.02,55.06,54.84,54.84,588360.0,50.898,50.935,50.7315,50.7315,588360.0
2021-09-27 09:30:00,55.7,57.1,55.66,56.9,612491.0,51.5271,52.8222,51.4901,52.6372,612491.0
2021-09-27 10:00:00,56.9,57.08,55.46,55.47,432240.0,52.6372,52.8037,51.3051,51.3143,432240.0
2021-09-27 10:30:00,55.46,56.25,55.35,55.99,267078.0,51.3051,52.0359,51.2033,51.7954,267078.0
2021-09-27 11:00:00,56.01,56.4,55.82,56.32,260323.0,51.8139,52.1746,51.6381,52.1006,260323.0
2021-09-27 11:30:00,56.32,56.33,56.07,56.19,139142.0,52.1006,52.1099,51.8694,51.9804,139142.0
2021-09-27 12:00:00,56.15,56.46,55.95,56.46,150475.0,51.9434,52.2302,51.7584,52.2302,150475.0
2021-09-27 12:30:00,56.46,56.68,56.4,56.51,183062.0,52.2302,52.4337,52.1746,52.2764,183062.0
2021-09-27 13:00:00,56.49,56.49,56.1,56.14,163761.0,52.2579,52.2579,51.8971,51.9341,163761.0
2021-09-27 13:30:00,56.12,56.71,55.96,56.63,153094.0,51.9156,52.4614,51.7676,52.3874,153094.0
2021-09-27 14:00:00,56.62,56.7,56.39,56.43,157193.0,52.3782,52.4522,52.1654,52.2024,157193.0
2021-09-27 14:30:00,56.43,56.52,56.28,56.44,140670.0,52.2024,52.2857,52.0636,52.2117,140670.0
2021-09-27 15:00:00,56.45,56.65,56.22,56.22,159077.0,52.2209,52.4059,52.0081,52.0081,159077.0
2021-09-27 15:30:00,56.22,56.23,55.89,56.12,431823.0,52.0081,52.0174,51.7029,51.9156,431823.0
2021-09-28 09:30:00,56.0,57.01,55.98,56.21,485650.0,51.8046,52.7389,51.7861,51.9989,485650.0
2021-09-28 10:00:00,56.22,56.29,55.7,55.91,260444.0,52.0081,52.0729,51.5271,51.7214,260444.0
2021-09-28 10:30:00,55.93,56.92,55.89,56.89,271054.0,51.7399,52.6557,51.7029,52.6279,271054.0
2021-09-28 11:00:00,56.89,56.92,56.13,56.46,108778.0,52.6279,52.6557,51.9249,52.2302,108778.0
2021-09-28 11:30:00,56.44,56.77,56.22,56.32,95631.0,52.2117,52.5169,52.0081,52.1006,95631.0
2021-09-28 12:00:00,56.32,56.33,56.0,56.3,71295.0,52.1006,52.1099,51.8046,52.0821,71295.0
2021-09-28 12:30:00,56.3,56.55,56.22,56.25,62769.0,52.0821,52.3134,52.0081,52.0359,62769.0
2021-09-28 13:00:00,56.24,56.71,56.18,56.66,70930.0,52.0266,52.4614,51.9711,52.4152,70930.0
2021-09-28 13:30:00,56.65,56.72,56.33,56.4,62010.0,52.4059,52.4707,52.1099,52.1746,62010.0
2021-09-28 14:00:00,56.4,56.65,56.35,56.61,163622.0,52.1746,52.4059,52.1284,52.3689,163622.0
2021-09-28 14:30:00,56.6,56.68,56.4,56.59,101030.0,52.3597,52.4337,52.1746,52.3504,101030.0
2021-09-28 15:00:00,56.6,56.8,56.54,56.56,187210.0,52.3597,52.5447,52.3042,52.3227,187210.0
2021-09-28 15:30:00,56.58,56.82,56.35,56.64,626962.0,52.3412,52.5632,52.1284,52.3967,626962.0
2021-09-29 09:30:00,56.8,56.8,55.83,56.29,280465.0,52.5447,52.5447,51.6473,52.0729,280465.0
2021-09-29 10:00:00,56.3,56.43,56.08,56.15,184050.0,52.0821,52.2024,51.8786,51.9434,184050.0
2021-09-29 10:30:00,56.04,56.4,55.95,56.1,164150.0,51.8416,52.1746,51.7584,51.8971,164150.0
2021-09-29 11:00:00,56.11,56.28,55.95,56.19,104432.0,51.9064,52.0636,51.7584,51.9804,104432.0
2021-09-29 11:30:00,56.17,56.27,56.06,56.2,69758.0,51.9619,52.0544,51.8601,51.9896,69758.0
2021-09-29 12:00:00,56.22,56.3,56.04,56.08,52499.0,52.0081,52.0821,51.8416,51.8786,52499.0
2021-09-29 12:30:00,56.07,56.25,56.03,56.18,83316.0,51.8694,52.0359,51.8324,51.9711,83316.0
2021-09-29 13:00:00,56.17,56.38,56.08,56.26,51530.0,51.9619,52.1561,51.8786,52.0451,51530.0
2021-09-29 13:30:00,56.25,56.46,56.18,56.38,63570.0,52.0359,52.2302,51.9711,52.1561,63570.0
2021-09-29 14:00:00,56.37,56.69,56.35,56.67,97029.0,52.1469,52.4429,52.1284,52.4244,97029.0
2021-09-29 14:30:00,56.69,56.71,56.41,56.47,44834.0,52.4429,52.4614,52.1839,52.2394,44834.0
2021-09-29 15:00:00,56.51,56.53,56.33,56.39,59654.0,52.2764,52.2949,52.1099,52.1654,59654.0
2021-09-29 15:30:00,56.38,56.54,56.36,56.53,256207.0,52.1561,52.3042,52.1376,52.2949,256207.0
2021-09-30 09:30:00,56.71,56.89,56.18,56.23,214691.0,52.4614,52.6279,51.9711,52.0174,214691.0
2021-09-30 10:00:00,56.19,56.58,56.14,56.2,140686.0,51.9804,52.3412,51.9341,51.9896,140686.0
2021-09-30 10:30:00,56.2,56.45,56.07,56.18,132867.0,51.9896,52.2209,51.8694,51.9711,132867.0
2021-09-30 11:00:00,56.15,56.8,56.15,56.77,98888.0,51.9434,52.5447,51.9434,52.5169,98888.0
2021-09-30 11:30:00,56.75,56.79,56.52,56.64,97261.0,52.4984,52.5354,52.2857,52.3967,97261.0
2021-09-30 12:00:00,56.63,56.64,55.7,55.87,387426.0,52.3874,52.3967,51.5271,51.6844,387426.0
2021-09-30 12:30:00,55.86,56.16,55.8,55.82,113808.0,51.6751,51.9526,51.6196,51.6381,113808.0
2021-09-30 13:00:00,55.83,56.16,55.78,55.91,80743.0,51.6473,51.9526,51.6011,51.7214,80743.0
2021-09-30 13:30:00,55.91,56.17,55.79,56.14,66207.0,51.7214,51.9619,51.6103,51.9341,66207.0
2021-09-30 14:00:00,56.16,56.29,56.04,56.09,64897.0,51.9526,52.0729,51.8416,51.8879,64897.0
2021-09-30 14:30:00,56.1,56.37,56.09,56.25,69806.0,51.8971,52.1469,51.8879,52.0359,69806.0
2021-09-30 15:00:00,56.23,56.48,56.15,56.21,609276.0,52.0174,52.2487,51.9434,51.9989,609276.0
2021-09-30 15:30:00,56.2,56.36,55.7,55.84,452939.0,51.9896,52.1376,51.5271,51.6566,452939.0
2021-10-01 09:30:00,56.71,59.17,56.71,58.91,862942.0,52.4614,54.7371,52.4614,54.4966,862942.0
2021-10-01 10:00:00,58.84,59.62,58.84,59.04,530642.0,54.4318,55.1534,54.4318,54.6169,530642.0
2021-10-01 10:30:00,59.01,59.21,58.33,59.01,313818.0,54.5891,54.7741,53.9601,54.5891,313818.0
2021-10-01 11:00:00,59.01,59.41,58.55,59.37,368089.0,54.5891,54.9591,54.1636,54.9221,368089.0
2021-10-01 11:30:00,59.39,59.99,59.37,59.39,358011.0,54.9406,55.4957,54.9221,54.9406,358011.0
2021-10-01 12:00:00,59.4,59.58,59.14,59.34,204143.0,54.9499,55.1164,54.7094,54.8944,204143.0
2021-10-01 12:30:00,59.37,59.73,59.22,59.7,446755.0,54.9221,55.2552,54.7834,55.2274,446755.0
2021-10-01 13:00:00,59.72,60.07,59.63,59.88,308023.0,55.2459,55.5697,55.1627,55.3939,308023.0
2021-10-01 13:30:00,59.9,60.6,59.75,60.41,376799.0,55.4124,56.06,55.2737,55.8842,376799.0
2021-10-01 14:00:00,60.44,60.88,60.43,60.78,273853.0,55.912,56.319,55.9027,56.2265,273853.0
2021-10-01 14:30:00,60.77,61.0,60.56,60.98,421272.0,56.2173,56.43,56.023,56.4115,421272.0
2021-10-01 15:00:00,60.99,61.26,60.86,61.06,369771.0,56.4208,56.6705,56.3005,56.4855,369771.0
2021-10-01 15:30:00,61.07,61.26,60.66,61.13,1268411.0,56.4948,56.6705,56.1155,56.5503,1268411.0
2021-10-04 09:30:00,61.38,62.06,60.65,60.86,526297.0,56.7816,57.4106,56.1062,56.3005,526297.0
2021-10-04 10:00:00,60.89,60.94,59.81,60.24,370594.0,56.3283,56.3745,55.3292,55.727,370594.0
2021-10-04 10:30:00,60.19,61.01,59.94,60.98,166742.0,55.6807,56.4393,55.4494,56.4115,166742.0
2021-10-04 11:00:00,60.96,60.96,60.06,60.23,125518.0,56.393,56.393,55.5604,55.7177,125518.0
2021-10-04 11:30:00,60.22,60.97,59.94,60.92,92025.0,55.7085,56.4023,55.4494,56.356,92025.0
2021-10-04 12:00:00,60.85,61.14,60.79,60.92,106424.0,56.2913,56.5595,56.2358,56.356,106424.0
2021-10-04 12:30:00,60.92,60.97,60.54,60.91,48129.0,56.356,56.4023,56.0045,56.3468,48129.0
2021-10-04 13:00:00,60.9,61.44,60.78,61.34,133325.0,56.3375,56.8371,56.2265,56.7446,133325.0
2021-10-04 13:30:00,61.33,61.72,61.26,61.32,125638.0,56.7353,57.0961,56.6705,56.7261,125638.0
2021-10-04 14:00:00,61.33,61.45,60.64,60.68,134202.0,56.7353,56.8463,56.097,56.134,134202.0
2021-10-04 14:30:00,60.66,60.96,60.6,60.73,100889.0,56.1155,56.393,56.06,56.1803,100889.0
2021-10-04 15:00:00,60.73,61.15,60.68,61.12,162178.0,56.1803,56.5688,56.134,56.541,162178.0
2021-10-04 15:30:00,61.13,61.25,60.66,60.8,572284.0,56.5503,56.6613,56.1155,56.245,572284.0
2021-10-05 09:30:00,61.02,61.02,59.84,60.43,265045.0,56.4485,56.4485,55.3569,55.9027,265045.0
2021-10-05 10:00:00,60.43,60.91,60.22,60.91,184170.0,55.9027,56.3468,55.7085,56.3468,184170.0
2021-10-05 10:30:00,60.92,61.32,60.89,60.99,125952.0,56.356,56.7261,56.3283,56.4208,125952.0
2021-10-05 11:00:00,60.98,61.61,60.98,61.55,270989.0,56.4115,56.9943,56.4115,56.9388,270989.0
2021-10-05 11:30:00,61.55,61.55,60.75,61.0,106573.0,56.9388,56.9388,56.1988,56.43,106573.0
2021-10-05 12:00:00,61.06,61.08,60.42,60.42,134684.0,56.4855,56.504,55.8935,55.8935,134684.0
2021-10-05 12:30:00,60.39,60.63,60.35,60.63,191958.0,55.8657,56.0877,55.8287,56.0877,191958.0
2021-10-05 13:00:00,60.61,60.87,60.51,60.74,170639.0,56.0692,56.3098,55.9767,56.1895,170639.0
2021-10-05 13:30:00,60.74,60.79,60.51,60.52,119276.0,56.1895,56.2358,55.9767,55.986,119276.0
2021-10-05 14:00:00,60.5,60.71,60.34,60.71,146750.0,55.9675,56.1618,55.8195,56.1618,146750.0
2021-10-05 14:30:00,60.7,60.71,60.51,60.6,144872.0,56.1525,56.1618,55.9767,56.06,144872.0
2021-10-05 15:00:00,60.61,60.77,60.24,60.35,253727.0,56.0692,56.2173,55.727,55.8287,253727.0
2021-10-05 15:30:00,60.34,60.55,60.22,60.43,641381.0,55.8195,56.0137,55.7085,55.9027,641381.0
2021-10-06 09:30:00,59.33,59.95,58.12,58.44,640172.0,54.8851,55.4587,53.7658,54.0618,640172.0
2021-10-06 10:00:00,58.47,58.86,58.13,58.74,360689.0,54.0896,54.4503,53.775,54.3393,360689.0
2021-10-06 10:30:00,58.68,59.07,58.14,58.27,349979.0,54.2838,54.6446,53.7843,53.9046,349979.0
2021-10-06 11:00:00,58.3,59.2,58.3,58.46,155346.0,53.9323,54.7649,53.9323,54.0803,155346.0
2021-10-06 11:30:00,58.42,58.88,58.4,58.83,284402.0,54.0433,54.4689,54.0248,54.4226,284402.0
2021-10-06 12:00:00,58.85,59.01,58.44,58.81,269644.0,54.4411,54.5891,54.0618,54.4041,269644.0
2021-10-06 12:30:00,58.81,59.45,58.78,59.34,138257.0,54.4041,54.9961,54.3763,54.8944,138257.0
2021-10-06 13:00:00,59.34,59.58,59.14,59.55,93285.0,54.8944,55.1164,54.7094,55.0887,93285.0
2021-10-06 13:30:00,59.55,59.77,59.51,59.59,90529.0,55.0887,55.2922,55.0517,55.1257,90529.0
2021-10-06 14:00:00,59.6,59.89,59.58,59.86,105889.0,55.1349,55.4032,55.1164,55.3754,105889.0
2021-10-06 14:30:00,59.85,59.95,59.72,59.83,202987.0,55.3662,55.4587,55.2459,55.3477,202987.0
2021-10-06 15:00:00,59.83,59.88,59.57,59.8,140934.0,55.3477,55.3939,55.1072,55.3199,140934.0
2021-10-06 15:30:00,59.78,59.99,59.73,59.86,422641.0,55.3014,55.4957,55.2552,55.3754,422641.0
2021-10-07 09:30:00,59.98,60.84,59.94,60.75,255480.0,55.4864,56.282,55.4494,56.1988,255480.0
2021-10-07 10:00:00,60.68,61.66,60.56,61.63,534097.0,56.134,57.0406,56.023,57.0128,534097.0
2021-10-07 10:30:00,61.61,61.63,60.9,61.11,118977.0,56.9943,57.0128,56.3375,56.5318,118977.0
2021-10-07 11:00:00,61.11,61.41,60.89,61.36,179593.0,56.5318,56.8093,56.3283,56.7631,179593.0
2021-10-07 11:30:00,61.39,61.42,60.97,61.23,300010.0,56.7908,56.8186,56.4023,56.6428,300010.0
2021-10-07 12:00:00,61.23,61.31,61.0,61.01,85832.0,56.6428,56.7168,56.43,56.4393,85832.0
2021-10-07 12:30:00,61.01,61.22,61.0,61.17,87915.0,56.4393,56.6335,56.43,56.5873,87915.0
2021-10-07 13:00:00,61.19,61.4,61.12,61.2,152085.0,56.6058,56.8001,56.541,56.615,152085.0
2021-10-07 13:30:00,61.2,61.29,60.97,61.09,254369.0,56.615,56.6983,56.4023,56.5133,254369.0
2021-10-07 14:00:00,61.09,61.11,60.35,60.43,457575.0,56.5133,56.5318,55.8287,55.9027,457575.0
2021-10-07 14:30:00,60.42,60.55,60.21,60.21,165180.0,55.8935,56.0137,55.6992,55.6992,165180.0
2021-10-07 15:00:00,60.21,60.9,60.09,60.5,290647.0,55.6992,56.3375,55.5882,55.9675,290647.0
2021-10-07 15:30:00,60.5,60.67,60.34,60.65,483685.0,55.9675,56.1247,55.8195,56.1062,483685.0
2021-10-08 09:30:00,60.86,61.18,60.3,61.16,222852.0,56.3005,56.5965,55.7825,56.578,222852.0
2021-10-08 10:00:00,61.18,61.31,60.74,60.92,119507.0,56.5965,56.7168,56.1895,56.356,119507.0
2021-10-08 10:30:00,60.92,61.09,60.71,60.96,80745.0,56.356,56.5133,56.1618,56.393,80745.0
2021-10-08 11:00:00,61.02,61.16,60.88,60.96,94050.0,56.4485,56.578,56.319,56.393,94050.0
2021-10-08 11:30:00,60.96,61.01,60.54,60.63,61564.0,56.393,56.4393,56.0045,56.0877,61564.0
2021-10-08 12:00:00,60.64,60.64,60.28,60.32,84152.0,56.097,56.097,55.764,55.801,84152.0
2021-10-08 12:30:00,60.34,60.39,60.18,60.31,101783.0,55.8195,55.8657,55.6715,55.7917,101783.0
2021-10-08 13:00:00,60.34,60.6,60.32,60.56,87210.0,55.8195,56.06,55.801,56.023,87210.0
2021-10-08 13:30:00,60.56,60.75,60.54,60.72,85192.0,56.023,56.1988,56.0045,56.171,85192.0
2021-10-08 14:00:00,60.73,60.93,60.73,60.92,89428.0,56.1803,56.3653,56.1803,56.356,89428.0
2021-10-08 14:30:00,60.91,61.09,60.91,61.0,97089.0,56.3468,56.5133,56.3468,56.43,97089.0
2021-10-08 15:00:00,61.01,61.22,60.96,61.2,133738.0,56.4393,56.6335,56.393,56.615,133738.0
2021-10-08 15:30:00,61.21,61.29,61.05,61.06,326865.0,56.6243,56.6983,56.4763,56.4855,326865.0
2021-10-11 09:30:00,62.33,63.4,62.01,62.88,375039.0,57.6604,58.6502,57.3644,58.1692,375039.0
2021-10-11 10:00:00,62.93,63.09,62.58,62.73,277465.0,58.2154,58.3634,57.8917,58.0304,277465.0
2021-10-11 10:30:00,62.74,62.76,62.34,62.38,177718.0,58.0397,58.0582,57.6696,57.7066,177718.0
2021-10-11 11:00:00,62.37,62.47,62.15,62.45,140392.0,57.6974,57.7899,57.4939,57.7714,140392.0
2021-10-11 11:30:00,62.43,62.47,62.19,62.4,105532.0,57.7529,57.7899,57.5309,57.7251,105532.0
2021-10-11 12:00:00,62.42,62.44,61.93,62.25,166240.0,57.7436,57.7621,57.2904,57.5864,166240.0
2021-10-11 12:30:00,62.26,62.26,61.96,62.12,139321.0,57.5956,57.5956,57.3181,57.4661,139321.0
2021-10-11 13:00:00,62.11,62.19,61.81,61.83,110166.0,57.4569,57.5309,57.1793,57.1978,110166.0
2021-10-11 13:30:00,61.85,62.32,61.84,62.23,144636.0,57.2163,57.6511,57.2071,57.5679,144636.0
2021-10-11 14:00:00,62.27,62.28,62.01,62.07,88907.0,57.6049,57.6141,57.3644,57.4199,88907.0
2021-10-11 14:30:00,62.09,62.35,62.08,62.25,128485.0,57.4384,57.6789,57.4291,57.5864,128485.0
2021-10-11 15:00:00,62.27,62.52,62.26,62.38,106963.0,57.6049,57.8362,57.5956,57.7066,106963.0
2021-10-11 15:30:00,62.39,62.5,62.08,62.15,327309.0,57.7159,57.8176,57.4291,57.4939,327309.0
2021-10-12 09:30:00,61.98,62.89,61.97,62.52,257158.0,57.3366,58.1784,57.3274,57.8362,257158.0
2021-10-12 10:00:00,62.54,62.61,62.13,62.4,106130.0,57.8547,57.9194,57.4754,57.7251,106130.0
2021-10-12 10:30:00,62.45,62.63,62.26,62.42,60448.0,57.7714,57.9379,57.5956,57.7436,60448.0
2021-10-12 11:00:00,62.45,62.6,62.28,62.56,87306.0,57.7714,57.9102,57.6141,57.8732,87306.0
2021-10-12 11:30:00,62.57,62.57,62.08,62.2,132154.0,57.8824,57.8824,57.4291,57.5401,132154.0
2021-10-12 12:00:00,62.19,62.24,62.0,62.05,167009.0,57.5309,57.5771,57.3551,57.4014,167009.0
2021-10-12 12:30:00,62.06,62.17,61.78,61.98,88955.0,57.4106,57.5124,57.1516,57.3366,88955.0
2021-10-12 13:00:00,61.95,61.99,61.77,61.83,53644.0,57.3089,57.3459,57.1423,57.1978,53644.0
2021-10-12 13:30:00,61.83,62.0,61.76,61.77,45598.0,57.1978,57.3551,57.1331,57.1423,45598.0
2021-10-12 14:00:00,61.75,61.76,61.36,61.36,135926.0,57.1238,57.1331,56.7631,56.7631,135926.0
2021-10-12 14:30:00,61.38,61.49,61.23,61.23,185100.0,56.7816,56.8833,56.6428,56.6428,185100.0
2021-10-12 15:00:00,61.25,61.3,60.91,61.01,223553.0,56.6613,56.7076,56.3468,56.4393,223553.0
2021-10-12 15:30:00,61.02,61.09,60.63,60.89,645682.0,56.4485,56.5133,56.0877,56.3283,645682.0
2021-10-13 09:30:00,60.76,60.96,60.27,60.67,109631.0,56.208,56.393,55.7547,56.1247,109631.0
2021-10-13 10:00:00,60.62,60.69,59.93,60.47,200561.0,56.0785,56.1433,55.4402,55.9397,200561.0
2021-10-13 10:30:00,60.48,61.06,60.45,61.0,127048.0,55.949,56.4855,55.9212,56.43,127048.0
2021-10-13 11:00:00,61.1,61.14,60.74,60.8,137048.0,56.5225,56.5595,56.1895,56.245,137048.0
2021-10-13 11:30:00,60.83,60.88,60.42,60.57,99977.0,56.2728,56.319,55.8935,56.0322,99977.0
2021-10-13 12:00:00,60.58,60.77,60.5,60.55,239347.0,56.0415,56.2173,55.9675,56.0137,239347.0
2021-10-13 12:30:00,60.53,60.73,60.52,60.7,76215.0,55.9952,56.1803,55.986,56.1525,76215.0
2021-10-13 13:00:00,60.68,60.85,60.47,60.5,112583.0,56.134,56.2913,55.9397,55.9675,112583.0
2021-10-13 13:30:00,60.49,60.59,60.39,60.4,59796.0,55.9582,56.0507,55.8657,55.875,59796.0
2021-10-13 14:00:00,60.4,60.71,60.4,60.54,60954.0,55.875,56.1618,55.875,56.0045,60954.0
2021-10-13 14:30:00,60.52,60.53,60.34,60.46,50271.0,55.986,55.9952,55.8195,55.9305,50271.0
2021-10-13 15:00:00,60.45,60.63,60.19,60.19,116725.0,55.9212,56.0877,55.6807,55.6807,116725.0
2021-10-13 15:30:00,60.19,60.35,60.18,60.35,320505.0,55.6807,55.8287,55.6715,55.8287,320505.0
2021-10-14 09:30:00,61.14,61.36,60.62,60.81,164139.0,56.5595,56.7631,56.0785,56.2543,164139.0
2021-10-14 10:00:00,60.84,61.08,60.64,60.94,120548.0,56.282,56.504,56.097,56.3745,120548.0
2021-10-14 10:30:00,60.94,61.07,60.67,60.98,78262.0,56.3745,56.4948,56.1247,56.4115,78262.0
2021-10-14 11:00:00,60.98,60.98,60.5,60.55,78339.0,56.4115,56.4115,55.9675,56.0137,78339.0
2021-10-14 11:30:00,60.55,60.65,60.4,60.55,135323.0,56.0137,56.1062,55.875,56.0137,135323.0
2021-10-14 12:00:00,60.56,60.56,60.09,60.12,81644.0,56.023,56.023,55.5882,55.616,81644.0
2021-10-14 12:30:00,60.13,60.19,59.77,59.87,194876.0,55.6252,55.6807,55.2922,55.3847,194876.0
2021-10-14 13:00:00,59.87,60.13,59.71,60.11,80789.0,55.3847,55.6252,55.2367,55.6067,80789.0
2021-10-14 13:30:00,60.12,60.4,60.1,60.31,80048.0,55.616,55.875,55.5975,55.7917,80048.0
2021-10-14 14:00:00,60.31,60.52,60.26,60.49,73009.0,55.7917,55.986,55.7455,55.9582,73009.0
2021-10-14 14:30:00,60.48,60.63,60.45,60.59,115013.0,55.949,56.0877,55.9212,56.0507,115013.0
2021-10-14 15:00:00,60.6,60.67,60.39,60.41,167666.0,56.06,56.1247,55.8657,55.8842,167666.0
2021-10-14 15:30:00,60.41,60.56,60.36,60.55,294096.0,55.8842,56.023,55.838,56.0137,294096.0
2021-10-15 09:30:00,61.21,61.21,60.32,60.56,116345.0,56.6243,56.6243,55.801,56.023,116345.0
2021-10-15 10:00:00,60.53,60.59,59.44,59.59,299095.0,55.9952,56.0507,54.9869,55.1257,299095.0
2021-10-15 10:30:00,59.56,60.14,59.45,59.82,177762.0,55.0979,55.6345,54.9961,55.3384,177762.0
2021-10-15 11:00:00,59.81,59.83,59.52,59.7,92536.0,55.3292,55.3477,55.0609,55.2274,92536.0
2021-10-15 11:30:00,59.7,59.91,59.65,59.81,89004.0,55.2274,55.4217,55.1812,55.3292,89004.0
2021-10-15 12:00:00,59.83,59.98,59.69,59.76,89279.0,55.3477,55.4864,55.2182,55.2829,89279.0
2021-10-15 12:30:00,59.75,60.04,59.74,60.0,114203.0,55.2737,55.5419,55.2644,55.5049,114203.0
2021-10-15 13:00:00,60.01,60.24,59.97,60.16,106510.0,55.5142,55.727,55.4772,55.653,106510.0
2021-10-15 13:30:00,60.17,60.25,60.1,60.17,122285.0,55.6622,55.7362,55.5975,55.6622,122285.0
2021-10-15 14:00:00,60.18,60.22,59.93,59.96,86729.0,55.6715,55.7085,55.4402,55.4679,86729.0
2021-10-15 14:30:00,59.97,59.97,59.77,59.84,85786.0,55.4772,55.4772,55.2922,55.3569,85786.0
2021-10-15 15:00:00,59.84,59.85,59.55,59.63,103503.0,55.3569,55.3662,55.0887,55.1627,103503.0
2021-10-15 15:30:00,59.62,59.66,58.97,59.0,656756.0,55.1534,55.1904,54.5521,54.5799,656756.0
2021-10-18 09:30:00,58.76,60.16,58.58,59.82,400575.0,54.3578,55.653,54.1913,55.3384,400575.0
2021-10-18 10:00:00,59.82,60.43,59.62,60.41,211008.0,55.3384,55.9027,55.1534,55.8842,211008.0
2021-10-18 10:30:00,60.4,60.52,60.11,60.21,180862.0,55.875,55.986,55.6067,55.6992,180862.0
2021-10-18 11:00:00,60.21,60.4,60.15,60.23,107216.0,55.6992,55.875,55.6437,55.7177,107216.0
2021-10-18 11:30:00,60.23,60.43,59.92,60.41,164103.0,55.7177,55.9027,55.4309,55.8842,164103.0
2021-10-18 12:00:00,60.39,60.56,60.3,60.39,80895.0,55.8657,56.023,55.7825,55.8657,80895.0
2021-10-18 12:30:00,60.39,60.48,60.27,60.33,63456.0,55.8657,55.949,55.7547,55.8102,63456.0
2021-10-18 13:00:00,60.34,60.69,60.3,60.54,213110.0,55.8195,56.1433,55.7825,56.0045,213110.0
2021-10-18 13:30:00,60.54,60.69,60.48,60.5,115880.0,56.0045,56.1433,55.949,55.9675,115880.0
2021-10-18 14:00:00,60.48,60.78,60.41,60.76,96678.0,55.949,56.2265,55.8842,56.208,96678.0
2021-10-18 14:30:00,60.73,60.78,60.53,60.61,82145.0,56.1803,56.2265,55.9952,56.0692,82145.0
2021-10-18 15:00:00,60.62,61.2,60.58,61.02,593468.0,56.0785,56.615,56.0415,56.4485,593468.0
2021-10-18 15:30:00,61.03,61.12,60.94,60.99,455398.0,56.4578,56.541,56.3745,56.4208,455398.0
2021-10-19 09:30:00,61.04,61.11,59.94,60.3,278662.0,56.467,56.5318,55.4494,55.7825,278662.0
2021-10-19 10:00:00,60.34,60.61,59.82,60.15,435416.0,55.8195,56.0692,55.3384,55.6437,435416.0
2021-10-19 10:30:00,60.17,60.43,59.94,60.31,101503.0,55.6622,55.9027,55.4494,55.7917,101503.0
2021-10-19 11:00:00,60.33,60.46,60.25,60.28,64359.0,55.8102,55.9305,55.7362,55.764,64359.0
2021-10-19 11:30:00,60.26,60.34,60.17,60.25,71742.0,55.7455,55.8195,55.6622,55.7362,71742.0
2021-10-19 12:00:00,60.27,60.7,60.22,60.56,717746.0,55.7547,56.1525,55.7085,56.023,717746.0
2021-10-19 12:30:00,60.59,60.75,60.42,60.75,73750.0,56.0507,56.1988,55.8935,56.1988,73750.0
2021-10-19 13:00:00,60.75,60.81,60.56,60.59,52721.0,56.1988,56.2543,56.023,56.0507,52721.0
2021-10-19 13:30:00,60.59,60.7,60.5,60.55,59348.0,56.0507,56.1525,55.9675,56.0137,59348.0
2021-10-19 14:00:00,60.55,60.59,60.4,60.44,106904.0,56.0137,56.0507,55.875,55.912,106904.0
2021-10-19 14:30:00,60.45,60.59,60.3,60.53,52308.0,55.9212,56.0507,55.7825,55.9952,52308.0
2021-10-19 15:00:00,60.53,60.65,60.46,60.54,64460.0,55.9952,56.1062,55.9305,56.0045,64460.0
2021-10-19 15:30:00,60.54,60.67,60.44,60.57,326667.0,56.0045,56.1247,55.912,56.0322,326667.0
2021-10-20 09:30:00,60.56,61.63,60.3,61.42,271949.0,56.023,57.0128,55.7825,56.8186,271949.0
2021-10-20 10:00:00,61.41,62.44,61.28,62.18,194629.0,56.8093,57.7621,56.689,57.5216,194629.0
2021-10-20 10:30:00,62.2,62.31,61.57,61.57,134277.0,57.5401,57.6419,56.9573,56.9573,134277.0
2021-10-20 11:00:00,61.57,61.68,60.87,60.99,122917.0,56.9573,57.0591,56.3098,56.4208,122917.0
2021-10-20 11:30:00,61.01,61.08,60.75,60.76,84858.0,56.4393,56.504,56.1988,56.208,84858.0
2021-10-20 12:00:00,60.72,60.82,60.47,60.56,96863.0,56.171,56.2635,55.9397,56.023,96863.0
2021-10-20 12:30:00,60.56,60.59,60.11,60.14,139836.0,56.023,56.0507,55.6067,55.6345,139836.0
2021-10-20 13:00:00,60.15,60.2,59.81,60.16,151767.0,55.6437,55.69,55.3292,55.653,151767.0
2021-10-20 13:30:00,60.16,60.25,59.9,60.04,77844.0,55.653,55.7362,55.4124,55.5419,77844.0
2021-10-20 14:00:00,60.04,60.21,60.03,60.2,88065.0,55.5419,55.6992,55.5327,55.69,88065.0
2021-10-20 14:30:00,60.19,60.43,60.19,60.33,76522.0,55.6807,55.9027,55.6807,55.8102,76522.0
2021-10-20 15:00:00,60.34,60.38,60.16,60.28,99391.0,55.8195,55.8565,55.653,55.764,99391.0
2021-10-20 15:30:00,60.28,60.5,60.24,60.43,311609.0,55.764,55.9675,55.727,55.9027,311609.0
2021-10-21 09:30:00,60.03,60.03,59.24,59.76,206336.0,55.5327,55.5327,54.8019,55.2829,206336.0
2021-10-21 10:00:00,59.76,60.04,59.67,59.73,67520.0,55.2829,55.5419,55.1997,55.2552,67520.0
2021-10-21 10:30:00,59.73,60.54,59.72,60.35,190405.0,55.2552,56.0045,55.2459,55.8287,190405.0
2021-10-21 11:00:00,60.34,60.38,59.72,59.75,137520.0,55.8195,55.8565,55.2459,55.2737,137520.0
2021-10-21 11:30:00,59.73,59.99,59.69,59.8,102461.0,55.2552,55.4957,55.2182,55.3199,102461.0
2021-10-21 12:00:00,59.79,60.0,59.72,59.93,63443.0,55.3107,55.5049,55.2459,55.4402,63443.0
2021-10-21 12:30:00,59.93,60.07,59.75,59.85,52890.0,55.4402,55.5697,55.2737,55.3662,52890.0
2021-10-21 13:00:00,59.85,59.99,59.7,59.7,46786.0,55.3662,55.4957,55.2274,55.2274,46786.0
2021-10-21 13:30:00,59.69,59.71,59.45,59.45,48105.0,55.2182,55.2367,54.9961,54.9961,48105.0
2021-10-21 14:00:00,59.47,59.76,59.43,59.74,65249.0,55.0146,55.2829,54.9776,55.2644,65249.0
2021-10-21 14:30:00,59.73,59.76,59.52,59.64,43744.0,55.2552,55.2829,55.0609,55.1719,43744.0
2021-10-21 15:00:00,59.66,59.99,59.64,59.98,67683.0,55.1904,55.4957,55.1719,55.4864,67683.0
2021-10-21 15:30:00,59.98,60.01,59.86,59.98,237132.0,55.4864,55.5142,55.3754,55.4864,237132.0
2021-10-22 09:30:00,60.3,60.88,60.05,60.86,78283.0,55.7825,56.319,55.5512,56.3005,78283.0
2021-10-22 10:00:00,60.85,61.09,60.7,60.7,106155.0,56.2913,56.5133,56.1525,56.1525,106155.0
2021-10-22 10:30:00,60.71,60.79,60.19,60.21,58583.0,56.1618,56.2358,55.6807,55.6992,58583.0
2021-10-22 11:00:00,60.21,60.62,60.03,60.11,66000.0,55.6992,56.0785,55.5327,55.6067,66000.0
2021-10-22 11:30:00,60.12,60.12,59.68,59.84,103455.0,55.616,55.616,55.2089,55.3569,103455.0
2021-10-22 12:00:00,59.84,60.23,59.84,60.08,58816.0,55.3569,55.7177,55.3569,55.579,58816.0
2021-10-22 12:30:00,60.08,60.16,60.02,60.03,39037.0,55.579,55.653,55.5234,55.5327,39037.0
2021-10-22 13:00:00,60.06,60.07,59.92,59.98,42176.0,55.5604,55.5697,55.4309,55.4864,42176.0
2021-10-22 13:30:00,59.98,60.02,59.81,59.83,49560.0,55.4864,55.5234,55.3292,55.3477,49560.0
2021-10-22 14:00:00,59.81,59.9,59.78,59.85,41626.0,55.3292,55.4124,55.3014,55.3662,41626.0
2021-10-22 14:30:00,59.87,59.9,59.68,59.71,52303.0,55.3847,55.4124,55.2089,55.2367,52303.0
2021-10-22 15:00:00,59.73,59.81,59.69,59.78,40471.0,55.2552,55.3292,55.2182,55.3014,40471.0
2021-10-22 15:30:00,59.79,59.92,59.64,59.68,250633.0,55.3107,55.4309,55.1719,55.2089,250633.0
2021-10-25 09:30:00,60.43,61.25,59.8,60.13,226076.0,55.9027,56.6613,55.3199,55.6252,226076.0
2021-10-25 10:00:00,60.19,60.33,59.92,60.01,77078.0,55.6807,55.8102,55.4309,55.5142,77078.0
2021-10-25 10:30:00,60.0,60.0,59.63,59.86,114773.0,55.5049,55.5049,55.1627,55.3754,114773.0
2021-10-25 11:00:00,59.85,60.16,59.79,60.07,43850.0,55.3662,55.653,55.3107,55.5697,43850.0
2021-10-25 11:30:00,60.05,60.15,59.92,60.08,31496.0,55.5512,55.6437,55.4309,55.579,31496.0
2021-10-25 12:00:00,60.03,60.04,59.67,59.76,47965.0,55.5327,55.5419,55.1997,55.2829,47965.0
2021-10-25 12:30:00,59.75,59.78,59.3,59.32,74206.0,55.2737,55.3014,54.8574,54.8759,74206.0
2021-10-25 13:00:00,59.32,59.59,59.3,59.39,54258.0,54.8759,55.1257,54.8574,54.9406,54258.0
2021-10-25 13:30:00,59.39,59.42,59.2,59.28,46844.0,54.9406,54.9684,54.7649,54.8389,46844.0
2021-10-25 14:00:00,59.28,59.39,59.12,59.37,39205.0,54.8389,54.9406,54.6909,54.9221,39205.0
2021-10-25 14:30:00,59.38,59.43,59.17,59.37,49748.0,54.9314,54.9776,54.7371,54.9221,49748.0
2021-10-25 15:00:00,59.37,59.41,58.95,59.03,118774.0,54.9221,54.9591,54.5336,54.6076,118774.0
2021-10-25 15:30:00,59.03,59.16,58.95,59.15,331852.0,54.6076,54.7279,54.5336,54.7186,331852.0
2021-10-26 09:30:00,59.2,59.2,57.99,58.63,234600.0,54.7649,54.7649,53.6455,54.2376,234600.0
2021-10-26 10:00:00,58.59,59.07,58.51,58.81,93099.0,54.2006,54.6446,54.1266,54.4041,93099.0
2021-10-26 10:30:00,58.84,59.05,58.69,58.93,47919.0,54.4318,54.6261,54.2931,54.5151,47919.0
2021-10-26 11:00:00,58.95,58.95,58.56,58.66,40779.0,54.5336,54.5336,54.1728,54.2653,40779.0
2021-10-26 11:30:00,58.66,58.89,58.49,58.77,79696.0,54.2653,54.4781,54.1081,54.3671,79696.0
2021-10-26 12:00:00,58.78,58.84,58.3,58.41,79827.0,54.3763,54.4318,53.9323,54.0341,79827.0
2021-10-26 12:30:00,58.4,58.55,58.07,58.29,62128.0,54.0248,54.1636,53.7195,53.9231,62128.0
2021-10-26 13:00:00,58.25,58.59,58.24,58.43,71254.0,53.886,54.2006,53.8768,54.0526,71254.0
2021-10-26 13:30:00,58.4,58.61,58.38,58.61,24924.0,54.0248,54.2191,54.0063,54.2191,24924.0
2021-10-26 14:00:00,58.62,58.79,58.43,58.53,75307.0,54.2283,54.3856,54.0526,54.1451,75307.0
2021-10-26 14:30:00,58.54,58.68,58.54,58.6,32429.0,54.1543,54.2838,54.1543,54.2098,32429.0
2021-10-26 15:00:00,58.6,58.7,58.5,58.53,51593.0,54.2098,54.3023,54.1173,54.1451,51593.0
2021-10-26 15:30:00,58.56,58.74,58.5,58.54,208359.0,54.1728,54.3393,54.1173,54.1543,208359.0
2021-10-27 09:30:00,58.2,58.35,56.6,57.45,561936.0,53.8398,53.9786,52.3597,53.146,561936.0
2021-10-27 10:00:00,57.51,58.17,57.41,57.74,188509.0,53.2015,53.812,53.109,53.4143,188509.0
2021-10-27 10:30:00,57.77,57.8,56.92,57.19,219263.0,53.442,53.4698,52.6557,52.9055,219263.0
2021-10-27 11:00:00,57.21,57.82,57.21,57.36,109619.0,52.924,53.4883,52.924,53.0627,109619.0
2021-10-27 11:30:00,57.34,57.8,57.32,57.53,48406.0,53.0442,53.4698,53.0257,53.22,48406.0
2021-10-27 12:00:00,57.5,57.5,57.08,57.2,184600.0,53.1922,53.1922,52.8037,52.9147,184600.0
2021-10-27 12:30:00,57.2,57.35,57.08,57.12,115606.0,52.9147,53.0535,52.8037,52.8407,115606.0
2021-10-27 13:00:00,57.11,57.26,57.05,57.1,90552.0,52.8315,52.9702,52.776,52.8222,90552.0
2021-10-27 13:30:00,57.07,57.17,56.96,57.08,131778.0,52.7945,52.887,52.6927,52.8037,131778.0
2021-10-27 14:00:00,57.05,57.32,56.95,57.17,104033.0,52.776,53.0257,52.6834,52.887,104033.0
2021-10-27 14:30:00,57.16,57.26,57.01,57.03,108492.0,52.8777,52.9702,52.7389,52.7574,108492.0
2021-10-27 15:00:00,57.0,57.02,56.37,56.58,288876.0,52.7297,52.7482,52.1469,52.3412,288876.0
2021-10-27 15:30:00,56.58,56.76,56.46,56.73,536375.0,52.3412,52.5077,52.2302,52.4799,536375.0
2021-10-28 09:30:00,57.24,57.82,56.76,56.89,192836.0,52.9517,53.4883,52.5077,52.6279,192836.0
2021-10-28 10:00:00,56.89,57.23,56.79,57.23,29918.0,52.6279,52.9425,52.5354,52.9425,29918.0
2021-10-28 10:30:00,57.25,57.36,57.03,57.32,71194.0,52.961,53.0627,52.7574,53.0257,71194.0
2021-10-28 11:00:00,57.33,57.44,57.09,57.17,41998.0,53.035,53.1367,52.813,52.887,41998.0
2021-10-28 11:30:00,57.21,57.29,57.1,57.21,54557.0,52.924,52.998,52.8222,52.924,54557.0
2021-10-28 12:00:00,57.23,57.81,57.23,57.75,56272.0,52.9425,53.479,52.9425,53.4235,56272.0
2021-10-28 12:30:00,57.75,58.05,57.56,58.05,46841.0,53.4235,53.701,53.2477,53.701,46841.0
2021-10-28 13:00:00,58.08,58.09,57.88,58.0,43214.0,53.7288,53.738,53.5438,53.6548,43214.0
2021-10-28 13:30:00,58.0,58.07,57.93,57.98,57089.0,53.6548,53.7195,53.59,53.6363,57089.0
2021-10-28 14:00:00,58.02,58.06,57.87,58.02,52961.0,53.6733,53.7103,53.5345,53.6733,52961.0
2021-10-28 14:30:00,58.02,58.03,57.79,57.92,52635.0,53.6733,53.6825,53.4605,53.5808,52635.0
2021-10-28 15:00:00,57.92,58.03,57.62,57.66,119532.0,53.5808,53.6825,53.3032,53.3403,119532.0
2021-10-28 15:30:00,57.66,57.72,57.43,57.55,227905.0,53.3403,53.3958,53.1275,53.2385,227905.0
2021-10-29 09:30:00,57.22,57.46,56.79,57.29,198542.0,52.9332,53.1552,52.5354,52.998,198542.0
2021-10-29 10:00:00,57.25,57.35,56.55,56.87,118494.0,52.961,53.0535,52.3134,52.6094,118494.0
2021-10-29 10:30:00,56.85,57.03,56.73,56.93,110385.0,52.5909,52.7574,52.4799,52.6649,110385.0
2021-10-29 11:00:00,56.91,56.99,56.62,56.74,53391.0,52.6464,52.7204,52.3782,52.4892,53391.0
2021-10-29 11:30:00,56.75,56.9,56.47,56.57,85331.0,52.4984,52.6372,52.2394,52.3319,85331.0
2021-10-29 12:00:00,56.56,56.65,56.42,56.65,101658.0,52.3227,52.4059,52.1931,52.4059,101658.0
2021-10-29 12:30:00,56.66,57.01,56.59,56.69,104910.0,52.4152,52.7389,52.3504,52.4429,104910.0
2021-10-29 13:00:00,56.71,56.84,56.57,56.57,54235.0,52.4614,52.5817,52.3319,52.3319,54235.0
2021-10-29 13:30:00,56.57,56.66,56.47,56.57,182512.0,52.3319,52.4152,52.2394,52.3319,182512.0
2021-10-29 14:00:00,56.57,56.59,56.34,56.38,110873.0,52.3319,52.3504,52.1191,52.1561,110873.0
2021-10-29 14:30:00,56.37,56.55,56.3,56.44,62188.0,52.1469,52.3134,52.0821,52.2117,62188.0
2021-10-29 15:00:00,56.45,56.61,56.39,56.48,174178.0,52.2209,52.3689,52.1654,52.2487,174178.0
2021-10-29 15:30:00,56.49,57.02,56.49,56.81,316644.0,52.2579,52.7482,52.2579,52.5539,316644.0
2021-11-01 09:30:00,57.07,58.26,57.03,58.03,359485.0,52.7945,53.8953,52.7574,53.6825,359485.0
2021-11-01 10:00:00,58.06,58.13,57.56,57.89,93448.0,53.7103,53.775,53.2477,53.553,93448.0
2021-11-01 10:30:00,57.9,58.25,57.85,57.94,63410.0,53.5623,53.886,53.516,53.5993,63410.0
2021-11-01 11:00:00,57.91,58.25,57.87,58.12,48804.0,53.5715,53.886,53.5345,53.7658,48804.0
2021-11-01 11:30:00,58.13,58.18,57.77,58.17,50903.0,53.775,53.8213,53.442,53.812,50903.0
2021-11-01 12:00:00,58.17,58.32,58.14,58.24,44437.0,53.812,53.9508,53.7843,53.8768,44437.0
2021-11-01 12:30:00,58.23,58.38,58.15,58.38,37771.0,53.8675,54.0063,53.7935,54.0063,37771.0
2021-11-01 13:00:00,58.39,58.42,58.21,58.28,42446.0,54.0156,54.0433,53.849,53.9138,42446.0
2021-11-01 13:30:00,58.3,58.37,58.13,58.17,36781.0,53.9323,53.9971,53.775,53.812,36781.0
2021-11-01 14:00:00,58.14,58.18,57.77,57.81,38947.0,53.7843,53.8213,53.442,53.479,38947.0
2021-11-01 14:30:00,57.83,57.87,57.65,57.7,50746.0,53.4975,53.5345,53.331,53.3773,50746.0
2021-11-01 15:00:00,57.7,57.93,57.64,57.82,56382.0,53.3773,53.59,53.3217,53.4883,56382.0
2021-11-01 15:30:00,57.84,57.84,57.54,57.59,199757.0,53.5068,53.5068,53.2292,53.2755,199757.0
2021-11-02 09:30:00,57.04,57.47,55.65,56.32,436364.0,52.7667,53.1645,51.4808,52.1006,436364.0
2021-11-02 10:00:00,56.29,56.94,56.15,56.76,169407.0,52.0729,52.6742,51.9434,52.5077,169407.0
2021-11-02 10:30:00,56.73,56.92,55.86,55.98,290945.0,52.4799,52.6557,51.6751,51.7861,290945.0
2021-11-02 11:00:00,55.98,56.4,55.92,56.07,107310.0,51.7861,52.1746,51.7306,51.8694,107310.0
2021-11-02 11:30:00,56.07,56.19,55.86,55.95,224886.0,51.8694,51.9804,51.6751,51.7584,224886.0
2021-11-02 12:00:00,55.98,56.28,55.92,56.25,64492.0,51.7861,52.0636,51.7306,52.0359,64492.0
2021-11-02 12:30:00,56.26,56.5,56.14,56.23,116485.0,52.0451,52.2672,51.9341,52.0174,116485.0
2021-11-02 13:00:00,56.21,56.35,56.02,56.3,58253.0,51.9989,52.1284,51.8231,52.0821,58253.0
2021-11-02 13:30:00,56.33,56.42,56.18,56.34,99687.0,52.1099,52.1931,51.9711,52.1191,99687.0
2021-11-02 14:00:00,56.34,56.47,56.09,56.2,87355.0,52.1191,52.2394,51.8879,51.9896,87355.0
2021-11-02 14:30:00,56.2,56.42,56.15,56.42,107228.0,51.9896,52.1931,51.9434,52.1931,107228.0
2021-11-02 15:00:00,56.42,56.48,56.03,56.19,185745.0,52.1931,52.2487,51.8324,51.9804,185745.0
2021-11-02 15:30:00,56.19,56.49,56.18,56.44,420877.0,51.9804,52.2579,51.9711,52.2117,420877.0
2021-11-03 09:30:00,56.41,57.06,55.29,57.0,338714.0,52.1839,52.7852,51.1478,52.7297,338714.0
2021-11-03 10:00:00,57.02,58.25,56.99,58.0,359894.0,52.7482,53.886,52.7204,53.6548,359894.0
2021-11-03 10:30:00,57.95,58.46,57.85,58.38,141544.0,53.6085,54.0803,53.516,54.0063,141544.0
2021-11-03 11:00:00,58.35,58.56,57.88,57.99,135055.0,53.9786,54.1728,53.5438,53.6455,135055.0
2021-11-03 11:30:00,58.01,58.06,57.76,57.78,107643.0,53.664,53.7103,53.4328,53.4513,107643.0
2021-11-03 12:00:00,57.77,57.88,57.71,57.82,52022.0,53.442,53.5438,53.3865,53.4883,52022.0
2021-11-03 12:30:00,57.8,57.82,57.45,57.57,97695.0,53.4698,53.4883,53.146,53.257,97695.0
2021-11-03 13:00:00,57.56,57.93,57.55,57.59,85561.0,53.2477,53.59,53.2385,53.2755,85561.0
2021-11-03 13:30:00,57.6,58.0,57.59,57.7,64607.0,53.2847,53.6548,53.2755,53.3773,64607.0
2021-11-03 14:00:00,57.72,58.22,57.7,58.05,125616.0,53.3958,53.8583,53.3773,53.701,125616.0
2021-11-03 14:30:00,58.05,58.29,57.9,58.21,106231.0,53.701,53.9231,53.5623,53.849,106231.0
2021-11-03 15:00:00,58.22,58.5,58.09,58.48,139570.0,53.8583,54.1173,53.738,54.0988,139570.0
2021-11-03 15:30:00,58.47,58.52,57.9,58.11,495499.0,54.0896,54.1358,53.5623,53.7565,495499.0
2021-11-04 09:30:00,58.78,60.83,58.7,59.46,404555.0,54.3763,56.2728,54.3023,55.0054,404555.0
2021-11-04 10:00:00,59.44,60.36,59.37,59.44,237340.0,54.9869,55.838,54.9221,54.9869,237340.0
2021-11-04 10:30:00,59.48,60.28,59.42,59.94,145938.0,55.0239,55.764,54.9684,55.4494,145938.0
2021-11-04 11:00:00,59.9,59.94,58.63,58.7,119708.0,55.4124,55.4494,54.2376,54.3023,119708.0
2021-11-04 11:30:00,58.74,58.94,58.55,58.94,76686.0,54.3393,54.5244,54.1636,54.5244,76686.0
2021-11-04 12:00:00,58.95,59.36,58.92,59.24,119103.0,54.5336,54.9129,54.5059,54.8019,119103.0
2021-11-04 12:30:00,59.28,59.28,58.81,58.99,64035.0,54.8389,54.8389,54.4041,54.5706,64035.0
2021-11-04 13:00:00,59.0,59.01,58.68,58.86,73453.0,54.5799,54.5891,54.2838,54.4503,73453.0
2021-11-04 13:30:00,58.88,59.03,58.78,58.89,67941.0,54.4689,54.6076,54.3763,54.4781,67941.0
2021-11-04 14:00:00,58.88,58.89,58.3,58.33,146839.0,54.4689,54.4781,53.9323,53.9601,146839.0
2021-11-04 14:30:00,58.32,58.37,57.98,58.24,131137.0,53.9508,53.9971,53.6363,53.8768,131137.0
2021-11-04 15:00:00,58.23,58.51,58.03,58.47,94483.0,53.8675,54.1266,53.6825,54.0896,94483.0
2021-11-04 15:30:00,58.49,58.67,58.42,58.61,364987.0,54.1081,54.2746,54.0433,54.2191,364987.0
2021-11-05 09:30:00,58.4,59.63,58.38,59.27,225333.0,54.0248,55.1627,54.0063,54.8296,225333.0
2021-11-05 10:00:00,59.25,59.35,58.55,58.55,150899.0,54.8111,54.9036,54.1636,54.1636,150899.0
2021-11-05 10:30:00,58.6,58.88,58.46,58.79,144660.0,54.2098,54.4689,54.0803,54.3856,144660.0
2021-11-05 11:00:00,58.76,59.74,58.74,59.71,142357.0,54.3578,55.2644,54.3393,55.2367,142357.0
2021-11-05 11:30:00,59.73,59.78,59.1,59.36,99450.0,55.2552,55.3014,54.6724,54.9129,99450.0
2021-11-05 12:00:00,59.35,59.8,59.33,59.45,118678.0,54.9036,55.3199,54.8851,54.9961,118678.0
2021-11-05 12:30:00,59.45,59.46,59.19,59.32,46679.0,54.9961,55.0054,54.7556,54.8759,46679.0
2021-11-05 13:00:00,59.33,59.39,58.72,58.72,57638.0,54.8851,54.9406,54.3208,54.3208,57638.0
2021-11-05 13:30:00,58.76,58.96,58.73,58.84,53356.0,54.3578,54.5429,54.3301,54.4318,53356.0
2021-11-05 14:00:00,58.86,59.1,58.81,59.07,90807.0,54.4503,54.6724,54.4041,54.6446,90807.0
2021-11-05 14:30:00,59.06,59.13,58.81,58.82,77774.0,54.6354,54.7001,54.4041,54.4133,77774.0
2021-11-05 15:00:00,58.83,59.34,58.78,59.26,146696.0,54.4226,54.8944,54.3763,54.8204,146696.0
2021-11-05 15:30:00,59.26,59.29,59.05,59.19,424737.0,54.8204,54.8481,54.6261,54.7556,424737.0
2021-11-08 09:30:00,60.11,61.23,59.9,60.92,331025.0,55.6067,56.6428,55.4124,56.356,331025.0
2021-11-08 10:00:00,60.93,61.81,60.58,61.7,291212.0,56.3653,57.1793,56.0415,57.0776,291212.0
2021-11-08 10:30:00,61.73,62.39,61.54,62.13,219669.0,57.1053,57.7159,56.9296,57.4754,219669.0
2021-11-08 11:00:00,62.16,62.19,61.83,61.95,139885.0,57.5031,57.5309,57.1978,57.3089,139885.0
2021-11-08 11:30:00,61.95,62.35,61.92,62.24,98539.0,57.3089,57.6789,57.2811,57.5771,98539.0
2021-11-08 12:00:00,62.27,62.62,62.09,62.55,117937.0,57.6049,57.9287,57.4384,57.8639,117937.0
2021-11-08 12:30:00,62.57,63.06,62.56,62.99,222429.0,57.8824,58.3357,57.8732,58.2709,222429.0
2021-11-08 13:00:00,63.02,63.35,62.89,62.89,227997.0,58.2987,58.604,58.1784,58.1784,227997.0
2021-11-08 13:30:00,62.91,62.96,62.47,62.51,118237.0,58.1969,58.2432,57.7899,57.8269,118237.0
2021-11-08 14:00:00,62.48,62.57,62.17,62.28,99895.0,57.7991,57.8824,57.5124,57.6141,99895.0
2021-11-08 14:30:00,62.29,62.8,62.29,62.8,176410.0,57.6234,58.0952,57.6234,58.0952,176410.0
2021-11-08 15:00:00,62.82,62.84,62.36,62.39,149636.0,58.1137,58.1322,57.6881,57.7159,149636.0
2021-11-08 15:30:00,62.38,62.61,62.34,62.54,348346.0,57.7066,57.9194,57.6696,57.8547,348346.0
2021-11-09 09:30:00,62.4,63.34,61.99,62.12,244463.0,57.7251,58.5947,57.3459,57.4661,244463.0
2021-11-09 10:00:00,62.13,62.58,61.34,62.45,110920.0,57.4754,57.8917,56.7446,57.7714,110920.0
2021-11-09 10:30:00,62.45,62.81,62.28,62.79,72698.0,57.7714,58.1044,57.6141,58.0859,72698.0
2021-11-09 11:00:00,62.78,63.03,62.55,62.56,114383.0,58.0767,58.3079,57.8639,57.8732,114383.0
2021-11-09 11:30:00,62.57,62.75,62.43,62.43,71865.0,57.8824,58.0489,57.7529,57.7529,71865.0
2021-11-09 12:00:00,62.44,62.84,62.27,62.75,79724.0,57.7621,58.1322,57.6049,58.0489,79724.0
2021-11-09 12:30:00,62.77,62.85,62.5,62.72,101511.0,58.0674,58.1414,57.8176,58.0212,101511.0
2021-11-09 13:00:00,62.72,62.8,62.61,62.74,53315.0,58.0212,58.0952,57.9194,58.0397,53315.0
2021-11-09 13:30:00,62.75,62.78,62.57,62.59,59252.0,58.0489,58.0767,57.8824,57.9009,59252.0
2021-11-09 14:00:00,62.6,62.89,62.59,62.77,69475.0,57.9102,58.1784,57.9009,58.0674,69475.0
2021-11-09 14:30:00,62.77,62.94,62.75,62.9,64759.0,58.0674,58.2247,58.0489,58.1877,64759.0
2021-11-09 15:00:00,62.89,62.93,62.8,62.89,79574.0,58.1784,58.2154,58.0952,58.1784,79574.0
2021-11-09 15:30:00,62.89,63.42,62.89,63.21,359648.0,58.1784,58.6687,58.1784,58.4745,359648.0
2021-11-10 09:30:00,62.82,64.67,62.82,63.82,292775.0,58.1137,59.8251,58.1137,59.0388,292775.0
2021-11-10 10:00:00,63.88,64.35,63.69,64.02,259386.0,59.0943,59.5291,58.9185,59.2238,259386.0
2021-11-10 10:30:00,64.03,64.08,63.63,63.66,105447.0,59.233,59.2793,58.863,58.8907,105447.0
2021-11-10 11:00:00,63.64,63.8,63.53,63.7,132774.0,58.8722,59.0203,58.7705,58.9277,132774.0
2021-11-10 11:30:00,63.7,64.02,63.63,63.84,98991.0,58.9277,59.2238,58.863,59.0573,98991.0
2021-11-10 12:00:00,63.84,63.9,63.45,63.56,151669.0,59.0573,59.1128,58.6965,58.7982,151669.0
2021-11-10 12:30:00,63.56,63.85,63.14,63.2,117678.0,58.7982,59.0665,58.4097,58.4652,117678.0
2021-11-10 13:00:00,63.21,63.26,62.69,62.75,95804.0,58.4745,58.5207,57.9934,58.0489,95804.0
2021-11-10 13:30:00,62.74,62.78,62.25,62.45,83756.0,58.0397,58.0767,57.5864,57.7714,83756.0
2021-11-10 14:00:00,62.47,62.52,62.29,62.39,253343.0,57.7899,57.8362,57.6234,57.7159,253343.0
2021-11-10 14:30:00,62.39,62.83,62.37,62.66,176486.0,57.7159,58.1229,57.6974,57.9657,176486.0
2021-11-10 15:00:00,62.66,63.02,62.54,62.92,232883.0,57.9657,58.2987,57.8547,58.2062,232883.0
2021-11-10 15:30:00,62.92,63.02,62.57,62.96,561184.0,58.2062,58.2987,57.8824,58.2432,561184.0
2021-11-11 09:30:00,63.5,64.16,63.44,63.63,300050.0,58.7427,59.3533,58.6872,58.863,300050.0
2021-11-11 10:00:00,63.7,63.93,63.49,63.49,87262.0,58.9277,59.1405,58.7335,58.7335,87262.0
2021-11-11 10:30:00,63.49,63.94,63.38,63.65,86357.0,58.7335,59.1498,58.6317,58.8815,86357.0
2021-11-11 11:00:00,63.64,63.88,63.62,63.72,43368.0,58.8722,59.0943,58.8537,58.9462,43368.0
2021-11-11 11:30:00,63.72,63.82,63.5,63.59,62408.0,58.9462,59.0388,58.7427,58.826,62408.0
2021-11-11 12:00:00,63.59,63.82,63.59,63.81,40191.0,58.826,59.0388,58.826,59.0295,40191.0
2021-11-11 12:30:00,63.83,63.99,63.77,63.86,55899.0,59.048,59.196,58.9925,59.0758,55899.0
2021-11-11 13:00:00,63.88,63.88,63.62,63.72,165538.0,59.0943,59.0943,58.8537,58.9462,165538.0
2021-11-11 13:30:00,63.71,63.72,63.55,63.56,60872.0,58.937,58.9462,58.789,58.7982,60872.0
2021-11-11 14:00:00,63.56,63.75,63.54,63.73,58952.0,58.7982,58.974,58.7797,58.9555,58952.0
2021-11-11 14:30:00,63.73,63.76,63.63,63.72,57745.0,58.9555,58.9833,58.863,58.9462,57745.0
2021-11-11 15:00:00,63.73,63.81,63.53,63.63,93743.0,58.9555,59.0295,58.7705,58.863,93743.0
2021-11-11 15:30:00,63.63,63.92,63.57,63.78,289197.0,58.863,59.1313,58.8075,59.0018,289197.0
2021-11-12 09:30:00,63.47,65.15,63.4,65.11,291355.0,58.9878,60.5491,58.9227,60.512,291355.0
2021-11-12 10:00:00,65.13,65.53,64.4,64.44,106908.0,60.5305,60.9023,59.8521,59.8893,106908.0
2021-11-12 10:30:00,64.42,64.54,64.3,64.36,81013.0,59.8707,59.9822,59.7592,59.8149,81013.0
2021-11-12 11:00:00,64.37,64.5,63.91,63.91,73826.0,59.8242,59.945,59.3967,59.3967,73826.0
2021-11-12 11:30:00,63.91,63.93,63.66,63.74,55522.0,59.3967,59.4153,59.1644,59.2387,55522.0
2021-11-12 12:00:00,63.76,63.91,63.5,63.59,49644.0,59.2573,59.3967,59.0157,59.0993,49644.0
2021-11-12 12:30:00,63.59,63.59,63.41,63.55,43425.0,59.0993,59.0993,58.932,59.0621,43425.0
2021-11-12 13:00:00,63.54,63.82,63.52,63.79,69995.0,59.0528,59.3131,59.0342,59.2852,69995.0
2021-11-12 13:30:00,63.79,63.94,63.76,63.91,53229.0,59.2852,59.4246,59.2573,59.3967,53229.0
2021-11-12 14:00:00,63.91,64.16,63.88,64.1,128847.0,59.3967,59.629,59.3688,59.5733,128847.0
2021-11-12 14:30:00,64.1,64.23,64.07,64.22,77380.0,59.5733,59.6941,59.5454,59.6848,77380.0
2021-11-12 15:00:00,64.23,64.28,64.17,64.22,111268.0,59.6941,59.7406,59.6383,59.6848,111268.0
2021-11-12 15:30:00,64.23,64.59,64.18,64.57,419492.0,59.6941,60.0287,59.6476,60.0101,419492.0
2021-11-15 09:30:00,64.58,64.87,63.47,64.09,203674.0,60.0194,60.2889,58.9878,59.564,203674.0
2021-11-15 10:00:00,64.08,64.55,63.9,64.21,131418.0,59.5547,59.9915,59.3874,59.6755,131418.0
2021-11-15 10:30:00,64.17,64.54,63.99,64.54,76994.0,59.6383,59.9822,59.4711,59.9822,76994.0
2021-11-15 11:00:00,64.57,64.91,64.54,64.83,110579.0,60.0101,60.3261,59.9822,60.2517,110579.0
2021-11-15 11:30:00,64.85,64.9,64.46,64.5,243866.0,60.2703,60.3168,59.9079,59.945,243866.0
2021-11-15 12:00:00,64.48,64.77,64.45,64.66,78960.0,59.9265,60.196,59.8986,60.0937,78960.0
2021-11-15 12:30:00,64.66,64.92,64.66,64.92,52060.0,60.0937,60.3354,60.0937,60.3354,52060.0
2021-11-15 13:00:00,64.91,65.1,64.9,65.09,83818.0,60.3261,60.5027,60.3168,60.4934,83818.0
2021-11-15 13:30:00,65.08,65.2,64.9,65.13,65412.0,60.4841,60.5956,60.3168,60.5305,65412.0
2021-11-15 14:00:00,65.13,65.24,65.09,65.16,78297.0,60.5305,60.6328,60.4934,60.5584,78297.0
2021-11-15 14:30:00,65.17,65.44,65.13,65.41,111117.0,60.5677,60.8187,60.5305,60.7908,111117.0
2021-11-15 15:00:00,65.41,65.57,65.37,65.45,146873.0,60.7908,60.9395,60.7536,60.8279,146873.0
2021-11-15 15:30:00,65.45,65.58,65.44,65.55,358274.0,60.8279,60.9488,60.8187,60.9209,358274.0
2021-11-16 09:30:00,65.38,65.59,64.62,64.78,256234.0,60.7629,60.9581,60.0566,60.2053,256234.0
2021-11-16 10:00:00,64.8,64.9,64.11,64.17,191650.0,60.2239,60.3168,59.5826,59.6383,191650.0
2021-11-16 10:30:00,64.17,64.72,64.13,64.72,111492.0,59.6383,60.1495,59.6012,60.1495,111492.0
2021-11-16 11:00:00,64.73,65.06,64.63,64.63,183082.0,60.1588,60.4655,60.0659,60.0659,183082.0
2021-11-16 11:30:00,64.63,64.93,64.52,64.79,75463.0,60.0659,60.3447,59.9636,60.2146,75463.0
2021-11-16 12:00:00,64.8,65.33,64.78,65.33,215031.0,60.2239,60.7164,60.2053,60.7164,215031.0
2021-11-16 12:30:00,65.36,65.52,65.2,65.49,55358.0,60.7443,60.893,60.5956,60.8651,55358.0
2021-11-16 13:00:00,65.47,65.83,65.42,65.8,59015.0,60.8465,61.1811,60.8001,61.1532,59015.0
2021-11-16 13:30:00,65.8,65.83,65.56,65.59,80123.0,61.1532,61.1811,60.9302,60.9581,80123.0
2021-11-16 14:00:00,65.58,65.61,65.45,65.57,73568.0,60.9488,60.9767,60.8279,60.9395,73568.0
2021-11-16 14:30:00,65.57,65.58,65.34,65.39,62734.0,60.9395,60.9488,60.7257,60.7722,62734.0
2021-11-16 15:00:00,65.39,65.63,65.36,65.6,168838.0,60.7722,60.9952,60.7443,60.9674,168838.0
2021-11-16 15:30:00,65.59,65.66,65.41,65.49,288038.0,60.9581,61.0231,60.7908,60.8651,288038.0
2021-11-17 09:30:00,65.62,66.72,65.51,65.86,202794.0,60.9859,62.0083,60.8837,61.209,202794.0
2021-11-17 10:00:00,65.83,66.04,65.42,65.7,99930.0,61.1811,61.3763,60.8001,61.0603,99930.0
2021-11-17 10:30:00,65.68,65.86,65.44,65.66,101751.0,61.0417,61.209,60.8187,61.0231,101751.0
2021-11-17 11:00:00,65.7,66.02,65.6,65.82,115252.0,61.0603,61.3577,60.9674,61.1718,115252.0
2021-11-17 11:30:00,65.84,66.08,65.8,65.98,130673.0,61.1904,61.4135,61.1532,61.3205,130673.0
2021-11-17 12:00:00,65.98,66.06,65.82,65.99,127660.0,61.3205,61.3949,61.1718,61.3298,127660.0
2021-11-17 12:30:00,66.01,66.22,65.8,66.13,90179.0,61.3484,61.5436,61.1532,61.4599,90179.0
2021-11-17 13:00:00,66.13,66.23,65.98,66.02,91381.0,61.4599,61.5529,61.3205,61.3577,91381.0
2021-11-17 13:30:00,66.02,66.19,65.87,65.95,144995.0,61.3577,61.5157,61.2183,61.2926,144995.0
2021-11-17 14:00:00,65.97,65.97,65.37,65.41,212262.0,61.3112,61.3112,60.7536,60.7908,212262.0
2021-11-17 14:30:00,65.38,65.48,65.19,65.28,99238.0,60.7629,60.8558,60.5863,60.67,99238.0
2021-11-17 15:00:00,65.3,65.5,65.11,65.45,115283.0,60.6885,60.8744,60.512,60.8279,115283.0
2021-11-17 15:30:00,65.45,65.5,65.13,65.28,375496.0,60.8279,60.8744,60.5305,60.67,375496.0
2021-11-18 09:30:00,65.91,66.47,65.41,66.26,120547.0,61.2555,61.7759,60.7908,61.5807,120547.0
2021-11-18 10:00:00,66.26,67.14,65.48,66.57,625917.0,61.5807,62.3986,60.8558,61.8689,625917.0
2021-11-18 10:30:00,66.62,67.54,66.54,67.5,444442.0,61.9153,62.7704,61.841,62.7332,444442.0
2021-11-18 11:00:00,67.54,68.09,67.46,67.74,405543.0,62.7704,63.2815,62.696,62.9562,405543.0
2021-11-18 11:30:00,67.73,67.98,67.49,67.57,194236.0,62.9469,63.1793,62.7239,62.7982,194236.0
2021-11-18 12:00:00,67.59,68.0,67.58,67.9,122154.0,62.8168,63.1979,62.8075,63.1049,122154.0
2021-11-18 12:30:00,67.91,67.95,67.47,67.6,171610.0,63.1142,63.1514,62.7053,62.8261,171610.0
2021-11-18 13:00:00,67.57,67.78,67.45,67.56,269528.0,62.7982,62.9934,62.6867,62.7889,269528.0
2021-11-18 13:30:00,67.56,67.57,67.23,67.28,122110.0,62.7889,62.7982,62.4822,62.5287,122110.0
2021-11-18 14:00:00,67.21,67.48,67.19,67.26,65823.0,62.4637,62.7146,62.4451,62.5101,65823.0
2021-11-18 14:30:00,67.26,67.58,67.19,67.53,81390.0,62.5101,62.8075,62.4451,62.7611,81390.0
2021-11-18 15:00:00,67.53,67.96,67.51,67.84,203131.0,62.7611,63.1607,62.7425,63.0492,203131.0
2021-11-18 15:30:00,67.83,67.83,67.44,67.58,552189.0,63.0399,63.0399,62.6774,62.8075,552189.0
2021-11-19 09:30:00,66.45,66.5,65.4,65.97,303224.0,61.7573,61.8038,60.7815,61.3112,303224.0
2021-11-19 10:00:00,65.98,66.01,65.34,65.82,133909.0,61.3205,61.3484,60.7257,61.1718,133909.0
2021-11-19 10:30:00,65.85,66.17,65.51,66.05,165098.0,61.1997,61.4971,60.8837,61.3856,165098.0
2021-11-19 11:00:00,66.05,66.11,65.9,66.05,66539.0,61.3856,61.4413,61.2462,61.3856,66539.0
2021-11-19 11:30:00,66.05,66.1,65.37,65.64,92446.0,61.3856,61.432,60.7536,61.0045,92446.0
2021-11-19 12:00:00,65.64,65.94,65.56,65.92,68496.0,61.0045,61.2833,60.9302,61.2648,68496.0
2021-11-19 12:30:00,65.92,66.04,65.65,65.67,59858.0,61.2648,61.3763,61.0138,61.0324,59858.0
2021-11-19 13:00:00,65.69,65.8,65.48,65.58,121864.0,61.051,61.1532,60.8558,60.9488,121864.0
2021-11-19 13:30:00,65.56,65.72,65.37,65.46,135653.0,60.9302,61.0789,60.7536,60.8372,135653.0
2021-11-19 14:00:00,65.44,65.59,65.37,65.56,137998.0,60.8187,60.9581,60.7536,60.9302,137998.0
2021-11-19 14:30:00,65.56,65.81,65.46,65.75,86382.0,60.9302,61.1625,60.8372,61.1068,86382.0
2021-11-19 15:00:00,65.78,65.8,65.46,65.5,126359.0,61.1346,61.1532,60.8372,60.8744,126359.0
2021-11-19 15:30:00,65.5,65.59,65.06,65.18,575617.0,60.8744,60.9581,60.4655,60.577,575617.0
2021-11-22 09:30:00,65.7,65.89,65.15,65.52,199062.0,61.0603,61.2369,60.5491,60.893,199062.0
2021-11-22 10:00:00,65.57,66.09,65.42,65.92,112196.0,60.9395,61.4228,60.8001,61.2648,112196.0
2021-11-22 10:30:00,65.94,66.08,65.73,65.75,54830.0,61.2833,61.4135,61.0882,61.1068,54830.0
2021-11-22 11:00:00,65.75,65.93,65.59,65.79,65573.0,61.1068,61.2741,60.9581,61.1439,65573.0
2021-11-22 11:30:00,65.84,65.87,65.2,65.27,84866.0,61.1904,61.2183,60.5956,60.6607,84866.0
2021-11-22 12:00:00,65.29,65.29,64.91,65.1,151505.0,60.6792,60.6792,60.3261,60.5027,151505.0
2021-11-22 12:30:00,65.1,65.34,65.03,65.09,190097.0,60.5027,60.7257,60.4376,60.4934,190097.0
2021-11-22 13:00:00,65.08,65.14,64.9,64.98,159017.0,60.4841,60.5398,60.3168,60.3911,159017.0
2021-11-22 13:30:00,65.0,65.41,64.95,65.22,228143.0,60.4097,60.7908,60.3633,60.6142,228143.0
2021-11-22 14:00:00,65.25,65.39,65.2,65.34,76247.0,60.6421,60.7722,60.5956,60.7257,76247.0
2021-11-22 14:30:00,65.33,65.51,65.31,65.45,88886.0,60.7164,60.8837,60.6978,60.8279,88886.0
2021-11-22 15:00:00,65.45,65.55,65.28,65.28,94594.0,60.8279,60.9209,60.67,60.67,94594.0
2021-11-22 15:30:00,65.28,65.37,64.95,65.01,270727.0,60.67,60.7536,60.3633,60.419,270727.0
2021-11-23 09:30:00,65.27,66.26,65.22,65.39,263994.0,60.6607,61.5807,60.6142,60.7722,263994.0
2021-11-23 10:00:00,65.42,65.61,65.05,65.18,84792.0,60.8001,60.9767,60.4562,60.577,84792.0
2021-11-23 10:30:00,65.21,65.37,64.32,64.32,81184.0,60.6049,60.7536,59.7777,59.7777,81184.0
2021-11-23 11:00:00,64.31,64.83,64.09,64.7,133263.0,59.7685,60.2517,59.564,60.1309,133263.0
2021-11-23 11:30:00,64.73,64.88,64.49,64.66,62782.0,60.1588,60.2982,59.9357,60.0937,62782.0
2021-11-23 12:00:00,64.66,64.97,64.39,64.96,42392.0,60.0937,60.3818,59.8428,60.3726,42392.0
2021-11-23 12:30:00,64.93,65.3,64.89,65.11,36215.0,60.3447,60.6885,60.3075,60.512,36215.0
2021-11-23 13:00:00,65.17,65.19,64.77,64.91,36923.0,60.5677,60.5863,60.196,60.3261,36923.0
2021-11-23 13:30:00,64.94,65.06,64.72,64.84,32517.0,60.354,60.4655,60.1495,60.261,32517.0
2021-11-23 14:00:00,64.82,65.23,64.82,65.14,43924.0,60.2424,60.6235,60.2424,60.5398,43924.0
2021-11-23 14:30:00,65.14,65.19,64.92,65.12,62992.0,60.5398,60.5863,60.3354,60.5213,62992.0
2021-11-23 15:00:00,65.06,65.17,64.8,64.91,122878.0,60.4655,60.5677,60.2239,60.3261,122878.0
2021-11-23 15:30:00,64.9,65.3,64.78,65.24,265679.0,60.3168,60.6885,60.2053,60.6328,265679.0
2021-11-24 09:30:00,64.63,65.3,64.48,65.17,81699.0,60.0659,60.6885,59.9265,60.5677,81699.0
2021-11-24 10:00:00,65.13,65.64,64.96,65.49,57850.0,60.5305,61.0045,60.3726,60.8651,57850.0
2021-11-24 10:30:00,65.48,65.74,65.23,65.34,66544.0,60.8558,61.0975,60.6235,60.7257,66544.0
2021-11-24 11:00:00,65.34,65.52,65.1,65.18,49391.0,60.7257,60.893,60.5027,60.577,49391.0
2021-11-24 11:30:00,65.18,65.23,64.94,65.07,33766.0,60.577,60.6235,60.354,60.4748,33766.0
2021-11-24 12:00:00,65.07,65.12,64.87,64.93,36656.0,60.4748,60.5213,60.2889,60.3447,36656.0
2021-11-24 12:30:00,64.93,65.27,64.92,65.23,27253.0,60.3447,60.6607,60.3354,60.6235,27253.0
2021-11-24 13:00:00,65.25,65.45,65.19,65.32,66378.0,60.6421,60.8279,60.5863,60.7071,66378.0
2021-11-24 13:30:00,65.34,65.55,65.28,65.42,30170.0,60.7257,60.9209,60.67,60.8001,30170.0
2021-11-24 14:00:00,65.42,65.52,65.25,65.3,26592.0,60.8001,60.893,60.6421,60.6885,26592.0
2021-11-24 14:30:00,65.31,65.49,65.31,65.44,29478.0,60.6978,60.8651,60.6978,60.8187,29478.0
2021-11-24 15:00:00,65.41,65.6,65.37,65.48,48625.0,60.7908,60.9674,60.7536,60.8558,48625.0
2021-11-24 15:30:00,65.48,65.52,65.12,65.14,171519.0,60.8558,60.893,60.5213,60.5398,171519.0
2021-11-26 09:30:00,63.01,63.5,62.03,62.91,225649.0,58.5603,59.0157,57.6495,58.4673,225649.0
2021-11-26 10:00:00,62.9,63.51,62.66,63.39,104424.0,58.458,59.025,58.235,58.9134,104424.0
2021-11-26 10:30:00,63.45,63.45,63.03,63.1,61422.0,58.9692,58.9692,58.5788,58.6439,61422.0
2021-11-26 11:00:00,63.07,63.26,62.68,62.91,80135.0,58.616,58.7926,58.2536,58.4673,80135.0
2021-11-26 11:30:00,62.91,63.23,62.84,63.13,79195.0,58.4673,58.7647,58.4023,58.6718,79195.0
2021-11-26 12:00:00,63.14,63.59,63.13,63.51,122233.0,58.6811,59.0993,58.6718,59.025,122233.0
2021-11-26 12:30:00,63.5,63.6,62.71,62.79,286289.0,59.0157,59.1086,58.2814,58.3558,286289.0
2021-11-29 09:30:00,64.3,64.82,63.35,63.48,282072.0,59.7592,60.2424,58.8763,58.9971,282072.0
2021-11-29 10:00:00,63.48,63.62,62.55,62.66,176515.0,58.9971,59.1272,58.1327,58.235,176515.0
2021-11-29 10:30:00,62.63,62.71,62.21,62.59,190676.0,58.2071,58.2814,57.8168,58.1699,190676.0
2021-11-29 11:00:00,62.56,62.99,62.41,62.52,177844.0,58.142,58.5417,58.0026,58.1049,177844.0
2021-11-29 11:30:00,62.52,63.0,62.37,62.98,80633.0,58.1049,58.551,57.9655,58.5324,80633.0
2021-11-29 12:00:00,62.99,63.4,62.95,63.36,106079.0,58.5417,58.9227,58.5045,58.8855,106079.0
2021-11-29 12:30:00,63.39,63.49,63.26,63.33,61752.0,58.9134,59.0064,58.7926,58.8577,61752.0
2021-11-29 13:00:00,63.35,63.64,63.28,63.64,81977.0,58.8763,59.1458,58.8112,59.1458,81977.0
2021-11-29 13:30:00,63.62,63.78,63.3,63.38,45849.0,59.1272,59.2759,58.8298,58.9041,45849.0
2021-11-29 14:00:00,63.41,63.41,62.99,63.03,40509.0,58.932,58.932,58.5417,58.5788,40509.0
2021-11-29 14:30:00,63.03,63.05,62.8,62.82,53374.0,58.5788,58.5974,58.3651,58.3837,53374.0
2021-11-29 15:00:00,62.84,62.94,62.66,62.79,91740.0,58.4023,58.4952,58.235,58.3558,91740.0
2021-11-29 15:30:00,62.79,63.06,62.66,62.95,313556.0,58.3558,58.6067,58.235,58.5045,313556.0
2021-11-30 09:30:00,62.31,63.39,62.31,62.72,178873.0,57.9097,58.9134,57.9097,58.2907,178873.0
2021-11-30 10:00:00,62.72,63.03,62.11,62.21,286830.0,58.2907,58.5788,57.7238,57.8168,286830.0
2021-11-30 10:30:00,62.23,62.45,61.58,61.58,98891.0,57.8353,58.0398,57.2312,57.2312,98891.0
2021-11-30 11:00:00,61.57,62.07,61.49,61.65,165271.0,57.222,57.6866,57.1476,57.2963,165271.0
2021-11-30 11:30:00,61.57,61.66,60.76,61.04,144177.0,57.222,57.3056,56.4692,56.7294,144177.0
2021-11-30 12:00:00,61.04,61.04,60.32,60.58,113704.0,56.7294,56.7294,56.0602,56.3019,113704.0
2021-11-30 12:30:00,60.58,60.84,60.5,60.59,88214.0,56.3019,56.5435,56.2275,56.3112,88214.0
2021-11-30 13:00:00,60.61,60.69,60.33,60.42,59744.0,56.3297,56.4041,56.0695,56.1532,59744.0
2021-11-30 13:30:00,60.39,61.03,60.37,61.03,67010.0,56.1253,56.7201,56.1067,56.7201,67010.0
2021-11-30 14:00:00,61.06,61.38,61.05,61.13,78473.0,56.748,57.0454,56.7387,56.813,78473.0
2021-11-30 14:30:00,61.14,61.19,60.76,60.82,64461.0,56.8223,56.8688,56.4692,56.5249,64461.0
2021-11-30 15:00:00,60.83,60.93,60.57,60.61,108340.0,56.5342,56.6271,56.2926,56.3297,108340.0
2021-11-30 15:30:00,60.62,60.94,60.36,60.56,458787.0,56.339,56.6364,56.0974,56.2833,458787.0
2021-12-01 09:30:00,62.17,62.6,60.96,61.22,313279.0,57.7796,58.1792,56.655,56.8967,313279.0
2021-12-01 10:00:00,61.22,61.3,60.8,60.83,187712.0,56.8967,56.971,56.5063,56.5342,187712.0
2021-12-01 10:30:00,60.84,61.0,60.47,60.65,127467.0,56.5435,56.6922,56.1996,56.3669,127467.0
2021-12-01 11:00:00,60.69,60.8,60.04,60.07,116687.0,56.4041,56.5063,55.8,55.8279,116687.0
2021-12-01 11:30:00,60.11,60.12,59.08,59.2,271526.0,55.8651,55.8744,54.9078,55.0193,271526.0
2021-12-01 12:00:00,59.21,59.66,59.17,59.4,162330.0,55.0286,55.4468,54.9914,55.2052,162330.0
2021-12-01 12:30:00,59.43,59.57,58.78,58.8,129276.0,55.2331,55.3632,54.629,54.6476,129276.0
2021-12-01 13:00:00,58.8,58.9,58.51,58.89,100298.0,54.6476,54.7405,54.378,54.7312,100298.0
2021-12-01 13:30:00,58.87,58.9,58.28,58.68,82764.0,54.7126,54.7405,54.1643,54.536,82764.0
2021-12-01 14:00:00,58.66,58.77,58.14,58.42,156184.0,54.5175,54.6197,54.0342,54.2944,156184.0
2021-12-01 14:30:00,58.38,58.67,58.27,58.43,212113.0,54.2572,54.5268,54.155,54.3037,212113.0
2021-12-01 15:00:00,58.44,58.54,57.87,57.94,259367.0,54.313,54.4059,53.7832,53.8483,259367.0
2021-12-01 15:30:00,57.94,58.08,57.26,57.3,745102.0,53.8483,53.9784,53.2163,53.2535,745102.0
2021-12-02 09:30:00,57.7,59.24,57.7,58.92,231021.0,53.6253,55.0565,53.6253,54.7591,231021.0
2021-12-02 10:00:00,58.92,59.21,58.37,58.51,167689.0,54.7591,55.0286,54.2479,54.378,167689.0
2021-12-02 10:30:00,58.65,58.75,58.07,58.61,218426.0,54.5082,54.6011,53.9691,54.471,218426.0
2021-12-02 11:00:00,58.65,59.02,58.46,59.01,81600.0,54.5082,54.852,54.3316,54.8427,81600.0
2021-12-02 11:30:00,59.04,59.17,58.69,59.05,46735.0,54.8706,54.9914,54.5453,54.8799,46735.0
2021-12-02 12:00:00,59.05,59.07,58.82,58.89,58852.0,54.8799,54.8985,54.6662,54.7312,58852.0
2021-12-02 12:30:00,58.9,58.94,58.53,58.59,55764.0,54.7405,54.7777,54.3966,54.4524,55764.0
2021-12-02 13:00:00,58.55,58.76,58.48,58.6,67661.0,54.4152,54.6104,54.3502,54.4617,67661.0
2021-12-02 13:30:00,58.61,59.31,58.48,59.24,46031.0,54.471,55.1216,54.3502,55.0565,46031.0
2021-12-02 14:00:00,59.29,59.33,59.11,59.31,53724.0,55.103,55.1401,54.9357,55.1216,53724.0
2021-12-02 14:30:00,59.31,59.64,59.27,59.53,106835.0,55.1216,55.4282,55.0844,55.326,106835.0
2021-12-02 15:00:00,59.55,59.7,59.34,59.39,120397.0,55.3446,55.484,55.1494,55.1959,120397.0
2021-12-02 15:30:00,59.39,59.7,59.24,59.31,273307.0,55.1959,55.484,55.0565,55.1216,273307.0
2021-12-03 09:30:00,59.77,60.46,59.59,60.02,133836.0,55.5491,56.1903,55.3818,55.7814,133836.0
2021-12-03 10:00:00,60.11,60.68,59.98,60.46,88318.0,55.8651,56.3948,55.7442,56.1903,88318.0
2021-12-03 10:30:00,60.42,60.42,59.36,59.66,126887.0,56.1532,56.1532,55.168,55.4468,126887.0
2021-12-03 11:00:00,59.62,59.78,59.39,59.64,80204.0,55.4097,55.5584,55.1959,55.4282,80204.0
2021-12-03 11:30:00,59.64,59.8,58.95,58.97,74391.0,55.4282,55.577,54.787,54.8056,74391.0
2021-12-03 12:00:00,58.94,59.36,58.68,59.2,100068.0,54.7777,55.168,54.536,55.0193,100068.0
2021-12-03 12:30:00,59.2,59.29,58.83,58.94,51692.0,55.0193,55.103,54.6755,54.7777,51692.0
2021-12-03 13:00:00,58.79,59.16,58.7,58.9,61317.0,54.6383,54.9821,54.5546,54.7405,61317.0
2021-12-03 13:30:00,58.9,58.9,58.59,58.6,48396.0,54.7405,54.7405,54.4524,54.4617,48396.0
2021-12-03 14:00:00,58.62,58.99,58.61,58.94,89820.0,54.4803,54.8242,54.471,54.7777,89820.0
2021-12-03 14:30:00,58.95,59.03,58.52,58.65,63741.0,54.787,54.8613,54.3873,54.5082,63741.0
2021-12-03 15:00:00,58.65,59.16,58.51,59.13,93603.0,54.5082,54.9821,54.378,54.9543,93603.0
2021-12-03 15:30:00,59.11,59.46,58.82,59.21,575989.0,54.9357,55.261,54.6662,55.0286,575989.0
2021-12-06 09:30:00,59.9,60.13,58.66,58.91,172270.0,55.6699,55.8836,54.5175,54.7498,172270.0
2021-12-06 10:00:00,58.91,59.02,58.46,58.99,77778.0,54.7498,54.852,54.3316,54.8242,77778.0
2021-12-06 10:30:00,59.02,59.33,58.86,59.32,81683.0,54.852,55.1401,54.7033,55.1308,81683.0
2021-12-06 11:00:00,59.32,59.34,58.74,58.85,120608.0,55.1308,55.1494,54.5918,54.694,120608.0
2021-12-06 11:30:00,58.87,59.04,58.66,58.83,90796.0,54.7126,54.8706,54.5175,54.6755,90796.0
2021-12-06 12:00:00,58.85,59.18,58.74,59.04,119748.0,54.694,55.0007,54.5918,54.8706,119748.0
2021-12-06 12:30:00,59.04,59.25,58.99,59.23,66763.0,54.8706,55.0658,54.8242,55.0472,66763.0
2021-12-06 13:00:00,59.26,59.5,59.13,59.39,63228.0,55.0751,55.2981,54.9543,55.1959,63228.0
2021-12-06 13:30:00,59.39,59.63,59.36,59.54,46811.0,55.1959,55.419,55.168,55.3353,46811.0
2021-12-06 14:00:00,59.54,59.72,59.38,59.44,39467.0,55.3353,55.5026,55.1866,55.2424,39467.0
2021-12-06 14:30:00,59.47,59.47,59.2,59.28,60231.0,55.2703,55.2703,55.0193,55.0937,60231.0
2021-12-06 15:00:00,59.31,59.61,59.29,59.42,71266.0,55.1216,55.4004,55.103,55.2238,71266.0
2021-12-06 15:30:00,59.43,59.5,58.89,58.93,327215.0,55.2331,55.2981,54.7312,54.7684,327215.0
2021-12-07 09:30:00,59.88,60.73,59.88,60.5,179902.0,55.6513,56.4413,55.6513,56.2275,179902.0
2021-12-07 10:00:00,60.49,61.14,60.32,60.92,107889.0,56.2182,56.8223,56.0602,56.6179,107889.0
2021-12-07 10:30:00,60.92,61.0,60.65,60.68,104380.0,56.6179,56.6922,56.3669,56.3948,104380.0
2021-12-07 11:00:00,60.68,60.71,60.39,60.47,48774.0,56.3948,56.4227,56.1253,56.1996,48774.0
2021-12-07 11:30:00,60.47,60.51,60.0,60.25,40053.0,56.1996,56.2368,55.7628,55.9952,40053.0
2021-12-07 12:00:00,60.25,60.68,60.1,60.1,62635.0,55.9952,56.3948,55.8558,55.8558,62635.0
2021-12-07 12:30:00,60.16,60.28,60.02,60.03,67998.0,55.9115,56.0231,55.7814,55.7907,67998.0
2021-12-07 13:00:00,60.03,60.07,59.89,59.92,70529.0,55.7907,55.8279,55.6606,55.6885,70529.0
2021-12-07 13:30:00,59.92,60.11,59.81,59.98,132341.0,55.6885,55.8651,55.5862,55.7442,132341.0
2021-12-07 14:00:00,59.98,60.19,59.97,60.03,127290.0,55.7442,55.9394,55.7349,55.7907,127290.0
2021-12-07 14:30:00,60.01,60.08,59.83,59.9,118046.0,55.7721,55.8372,55.6048,55.6699,118046.0
2021-12-07 15:00:00,59.9,60.04,59.9,59.94,178973.0,55.6699,55.8,55.6699,55.7071,178973.0
2021-12-07 15:30:00,59.94,60.16,59.82,60.02,419986.0,55.7071,55.9115,55.5955,55.7814,419986.0
2021-12-08 09:30:00,60.48,60.71,59.88,60.33,116047.0,56.2089,56.4227,55.6513,56.0695,116047.0
2021-12-08 10:00:00,60.47,60.97,60.2,60.66,111318.0,56.1996,56.6643,55.9487,56.3762,111318.0
2021-12-08 10:30:00,60.64,60.86,60.59,60.68,120084.0,56.3576,56.5621,56.3112,56.3948,120084.0
2021-12-08 11:00:00,60.69,60.99,60.48,60.52,153995.0,56.4041,56.6829,56.2089,56.2461,153995.0
2021-12-08 11:30:00,60.53,60.61,60.39,60.55,50560.0,56.2554,56.3297,56.1253,56.274,50560.0
2021-12-08 12:00:00,60.55,60.87,60.5,60.73,77299.0,56.274,56.5714,56.2275,56.4413,77299.0
2021-12-08 12:30:00,60.7,60.91,60.49,60.53,41120.0,56.4134,56.6086,56.2182,56.2554,41120.0
2021-12-08 13:00:00,60.53,60.6,60.3,60.36,51801.0,56.2554,56.3205,56.0416,56.0974,51801.0
2021-12-08 13:30:00,60.39,60.43,60.27,60.3,45697.0,56.1253,56.1625,56.0138,56.0416,45697.0
2021-12-08 14:00:00,60.31,60.42,60.21,60.33,64057.0,56.0509,56.1532,55.958,56.0695,64057.0
2021-12-08 14:30:00,60.32,60.4,60.23,60.29,68245.0,56.0602,56.1346,55.9766,56.0323,68245.0
2021-12-08 15:00:00,60.29,60.41,60.02,60.12,161553.0,56.0323,56.1439,55.7814,55.8744,161553.0
2021-12-08 15:30:00,60.12,60.23,60.05,60.11,204701.0,55.8744,55.9766,55.8093,55.8651,204701.0
2021-12-09 09:30:00,59.41,59.85,59.09,59.52,92092.0,55.2145,55.6234,54.9171,55.3167,92092.0
2021-12-09 10:00:00,59.52,59.92,59.4,59.4,66923.0,55.3167,55.6885,55.2052,55.2052,66923.0
2021-12-09 10:30:00,59.46,59.6,59.32,59.51,70645.0,55.261,55.3911,55.1308,55.3074,70645.0
2021-12-09 11:00:00,59.51,59.56,59.07,59.12,76668.0,55.3074,55.3539,54.8985,54.945,76668.0
2021-12-09 11:30:00,59.15,59.31,59.0,59.04,101372.0,54.9729,55.1216,54.8334,54.8706,101372.0
2021-12-09 12:00:00,59.05,59.19,58.92,59.19,60671.0,54.8799,55.01,54.7591,55.01,60671.0
2021-12-09 12:30:00,59.19,59.39,59.1,59.29,48280.0,55.01,55.1959,54.9264,55.103,48280.0
2021-12-09 13:00:00,59.29,59.33,59.06,59.08,43859.0,55.103,55.1401,54.8892,54.9078,43859.0
2021-12-09 13:30:00,59.11,59.16,58.91,58.98,70607.0,54.9357,54.9821,54.7498,54.8149,70607.0
2021-12-09 14:00:00,58.98,59.1,58.87,58.98,86402.0,54.8149,54.9264,54.7126,54.8149,86402.0
2021-12-09 14:30:00,59.0,59.01,58.73,58.75,68499.0,54.8334,54.8427,54.5825,54.6011,68499.0
2021-12-09 15:00:00,58.75,58.9,58.65,58.82,121313.0,54.6011,54.7405,54.5082,54.6662,121313.0
2021-12-09 15:30:00,58.8,58.96,58.46,58.53,387138.0,54.6476,54.7963,54.3316,54.3966,387138.0
2021-12-10 09:30:00,61.16,62.48,60.75,60.84,636575.0,56.8409,58.0677,56.4599,56.5435,636575.0
2021-12-10 10:00:00,60.84,61.18,60.56,60.71,175434.0,56.5435,56.8595,56.2833,56.4227,175434.0
2021-12-10 10:30:00,60.71,60.92,60.25,60.25,116986.0,56.4227,56.6179,55.9952,55.9952,116986.0
2021-12-10 11:00:00,60.25,60.37,59.86,60.07,204729.0,55.9952,56.1067,55.6327,55.8279,204729.0
2021-12-10 11:30:00,60.08,60.54,60.03,60.5,77164.0,55.8372,56.2647,55.7907,56.2275,77164.0
2021-12-10 12:00:00,60.48,60.77,60.48,60.6,57036.0,56.2089,56.4784,56.2089,56.3205,57036.0
2021-12-10 12:30:00,60.6,60.66,60.34,60.59,47294.0,56.3205,56.3762,56.0788,56.3112,47294.0
2021-12-10 13:00:00,60.59,60.97,60.52,60.8,118602.0,56.3112,56.6643,56.2461,56.5063,118602.0
2021-12-10 13:30:00,60.75,60.82,60.57,60.7,64073.0,56.4599,56.5249,56.2926,56.4134,64073.0
2021-12-10 14:00:00,60.71,60.83,60.62,60.75,90605.0,56.4227,56.5342,56.339,56.4599,90605.0
2021-12-10 14:30:00,60.76,61.09,60.75,60.96,90593.0,56.4692,56.7759,56.4599,56.655,90593.0
2021-12-10 15:00:00,60.94,61.24,60.89,61.23,112717.0,56.6364,56.9153,56.59,56.906,112717.0
2021-12-10 15:30:00,61.21,61.35,61.12,61.19,372399.0,56.8874,57.0175,56.8037,56.8688,372399.0
2021-12-13 09:30:00,60.95,61.54,60.16,60.26,221413.0,56.6457,57.1941,55.9115,56.0045,221413.0
2021-12-13 10:00:00,60.23,60.79,60.15,60.5,95143.0,55.9766,56.497,55.9022,56.2275,95143.0
2021-12-13 10:30:00,60.5,60.78,60.2,60.31,76484.0,56.2275,56.4877,55.9487,56.0509,76484.0
2021-12-13 11:00:00,60.28,60.42,60.21,60.29,145964.0,56.0231,56.1532,55.958,56.0323,145964.0
2021-12-13 11:30:00,60.29,60.58,60.25,60.53,74404.0,56.0323,56.3019,55.9952,56.2554,74404.0
2021-12-13 12:00:00,60.52,60.78,60.42,60.77,73639.0,56.2461,56.4877,56.1532,56.4784,73639.0
2021-12-13 12:30:00,60.77,61.04,60.76,61.0,92819.0,56.4784,56.7294,56.4692,56.6922,92819.0
2021-12-13 13:00:00,61.02,61.14,60.95,61.04,144457.0,56.7108,56.8223,56.6457,56.7294,144457.0
2021-12-13 13:30:00,61.03,61.05,60.77,61.01,82700.0,56.7201,56.7387,56.4784,56.7015,82700.0
2021-12-13 14:00:00,61.01,61.33,60.98,61.17,53882.0,56.7015,56.9989,56.6736,56.8502,53882.0
2021-12-13 14:30:00,61.2,61.34,61.13,61.32,40514.0,56.8781,57.0082,56.813,56.9896,40514.0
2021-12-13 15:00:00,61.33,61.48,61.24,61.37,63540.0,56.9989,57.1383,56.9153,57.0361,63540.0
2021-12-13 15:30:00,61.37,61.47,61.15,61.21,264720.0,57.0361,57.129,56.8316,56.8874,264720.0
2021-12-14 09:30:00,60.92,62.23,60.63,62.17,238751.0,56.6179,57.8353,56.3483,57.7796,238751.0
2021-12-14 10:00:00,62.21,62.7,61.9,62.36,168185.0,57.8168,58.2722,57.5286,57.9562,168185.0
2021-12-14 10:30:00,62.41,62.59,61.88,62.24,600073.0,58.0026,58.1699,57.5101,57.8446,600073.0
2021-12-14 11:00:00,62.18,62.41,61.96,62.36,111971.0,57.7889,58.0026,57.5844,57.9562,111971.0
2021-12-14 11:30:00,62.4,62.41,62.0,62.1,110809.0,57.9933,58.0026,57.6216,57.7145,110809.0
2021-12-14 12:00:00,62.1,62.48,62.08,62.41,103627.0,57.7145,58.0677,57.6959,58.0026,103627.0
2021-12-14 12:30:00,62.4,62.42,61.96,62.23,65560.0,57.9933,58.0119,57.5844,57.8353,65560.0
2021-12-14 13:00:00,62.23,62.4,62.19,62.37,74201.0,57.8353,57.9933,57.7982,57.9655,74201.0
2021-12-14 13:30:00,62.38,62.38,62.08,62.16,58463.0,57.9748,57.9748,57.6959,57.7703,58463.0
2021-12-14 14:00:00,62.16,62.55,62.05,62.26,110692.0,57.7703,58.1327,57.6681,57.8632,110692.0
2021-12-14 14:30:00,62.26,62.27,62.06,62.21,79022.0,57.8632,57.8725,57.6773,57.8168,79022.0
2021-12-14 15:00:00,62.21,62.54,62.05,62.53,135134.0,57.8168,58.1235,57.6681,58.1142,135134.0
2021-12-14 15:30:00,62.52,62.67,62.22,62.25,398965.0,58.1049,58.2443,57.8261,57.8539,398965.0
2021-12-15 09:30:00,62.07,62.34,60.89,61.24,149009.0,57.6866,57.9376,56.59,56.9153,149009.0
2021-12-15 10:00:00,61.24,61.65,60.93,61.33,266610.0,56.9153,57.2963,56.6271,56.9989,266610.0
2021-12-15 10:30:00,61.38,61.76,61.24,61.75,184796.0,57.0454,57.3985,56.9153,57.3892,184796.0
2021-12-15 11:00:00,61.75,61.89,61.49,61.75,274026.0,57.3892,57.5194,57.1476,57.3892,274026.0
2021-12-15 11:30:00,61.74,62.27,61.6,62.23,129530.0,57.3799,57.8725,57.2498,57.8353,129530.0
2021-12-15 12:00:00,62.22,62.45,62.06,62.21,74123.0,57.8261,58.0398,57.6773,57.8168,74123.0
2021-12-15 12:30:00,62.23,62.37,62.14,62.28,43058.0,57.8353,57.9655,57.7517,57.8818,43058.0
2021-12-15 13:00:00,62.27,62.46,62.06,62.15,77978.0,57.8725,58.0491,57.6773,57.761,77978.0
2021-12-15 13:30:00,62.15,62.47,62.14,62.39,62155.0,57.761,58.0584,57.7517,57.984,62155.0
2021-12-15 14:00:00,62.32,62.9,61.94,62.69,111338.0,57.919,58.458,57.5658,58.2629,111338.0
2021-12-15 14:30:00,62.69,63.3,62.69,62.9,213463.0,58.2629,58.8298,58.2629,58.458,213463.0
2021-12-15 15:00:00,62.9,63.69,62.9,63.66,180702.0,58.458,59.1922,58.458,59.1644,180702.0
2021-12-15 15:30:00,63.65,63.88,63.29,63.54,366055.0,59.1551,59.3688,58.8205,59.0528,366055.0
2021-12-16 09:30:00,63.88,65.56,63.88,65.29,360963.0,59.3688,60.9302,59.3688,60.6792,360963.0
2021-12-16 10:00:00,65.29,66.0,65.01,65.81,222052.0,60.6792,61.3391,60.419,61.1625,222052.0
2021-12-16 10:30:00,65.79,66.1,65.5,66.0,125678.0,61.1439,61.432,60.8744,61.3391,125678.0
2021-12-16 11:00:00,66.0,66.0,65.3,65.47,99365.0,61.3391,61.3391,60.6885,60.8465,99365.0
2021-12-16 11:30:00,65.46,65.69,65.26,65.34,107524.0,60.8372,61.051,60.6514,60.7257,107524.0
2021-12-16 12:00:00,65.33,65.41,65.12,65.24,111395.0,60.7164,60.7908,60.5213,60.6328,111395.0
2021-12-16 12:30:00,65.23,65.25,64.36,64.47,114402.0,60.6235,60.6421,59.8149,59.9172,114402.0
2021-12-16 13:00:00,64.48,64.8,64.46,64.8,120273.0,59.9265,60.2239,59.9079,60.2239,120273.0
2021-12-16 13:30:00,64.77,64.77,64.47,64.53,43069.0,60.196,60.196,59.9172,59.9729,43069.0
2021-12-16 14:00:00,64.54,64.69,64.34,64.47,106759.0,59.9822,60.1216,59.7963,59.9172,106759.0
2021-12-16 14:30:00,64.46,64.54,63.97,64.28,137991.0,59.9079,59.9822,59.4525,59.7406,137991.0
2021-12-16 15:00:00,64.24,64.65,64.12,64.62,141088.0,59.7034,60.0844,59.5919,60.0566,141088.0
2021-12-16 15:30:00,64.63,64.73,64.29,64.3,274652.0,60.0659,60.1588,59.7499,59.7592,274652.0
2021-12-17 09:30:00,64.62,65.27,64.0,65.27,438646.0,60.0566,60.6607,59.4803,60.6607,438646.0
2021-12-17 10:00:00,65.19,65.68,64.86,65.18,221418.0,60.5863,61.0417,60.2796,60.577,221418.0
2021-12-17 10:30:00,65.18,65.68,65.02,65.62,146354.0,60.577,61.0417,60.4283,60.9859,146354.0
2021-12-17 11:00:00,65.64,66.0,65.62,65.89,127361.0,61.0045,61.3391,60.9859,61.2369,127361.0
2021-12-17 11:30:00,65.88,65.9,64.97,65.04,200110.0,61.2276,61.2462,60.3818,60.4469,200110.0
2021-12-17 12:00:00,65.06,65.1,64.71,64.86,102704.0,60.4655,60.5027,60.1402,60.2796,102704.0
2021-12-17 12:30:00,64.8,64.92,64.64,64.7,70619.0,60.2239,60.3354,60.0752,60.1309,70619.0
2021-12-17 13:00:00,64.74,64.95,64.66,64.94,108057.0,60.1681,60.3633,60.0937,60.354,108057.0
2021-12-17 13:30:00,64.94,64.96,64.64,64.76,73248.0,60.354,60.3726,60.0752,60.1867,73248.0
2021-12-17 14:00:00,64.76,65.02,64.63,64.8,129593.0,60.1867,60.4283,60.0659,60.2239,129593.0
2021-12-17 14:30:00,64.8,64.98,64.71,64.85,96160.0,60.2239,60.3911,60.1402,60.2703,96160.0
2021-12-17 15:00:00,64.86,65.07,64.77,65.0,128635.0,60.2796,60.4748,60.196,60.4097,128635.0
2021-12-17 15:30:00,65.0,65.32,64.76,64.81,686189.0,60.4097,60.7071,60.1867,60.2331,686189.0
2021-12-20 09:30:00,63.79,64.09,62.48,62.61,278543.0,59.2852,59.564,58.0677,58.1885,278543.0
2021-12-20 10:00:00,62.61,62.89,62.31,62.65,187766.0,58.1885,58.4487,57.9097,58.2257,187766.0
2021-12-20 10:30:00,62.65,62.81,62.19,62.47,130340.0,58.2257,58.3744,57.7982,58.0584,130340.0
2021-12-20 11:00:00,62.46,62.5,62.19,62.38,93253.0,58.0491,58.0863,57.7982,57.9748,93253.0
2021-12-20 11:30:00,62.42,62.9,62.25,62.67,78089.0,58.0119,58.458,57.8539,58.2443,78089.0
2021-12-20 12:00:00,62.7,62.77,62.5,62.71,59853.0,58.2722,58.3372,58.0863,58.2814,59853.0
2021-12-20 12:30:00,62.71,62.71,62.35,62.43,92151.0,58.2814,58.2814,57.9469,58.0212,92151.0
2021-12-20 13:00:00,62.43,62.54,62.33,62.5,75761.0,58.0212,58.1235,57.9283,58.0863,75761.0
2021-12-20 13:30:00,62.48,63.21,62.4,63.14,191977.0,58.0677,58.7461,57.9933,58.6811,191977.0
2021-12-20 14:00:00,63.13,63.52,63.13,63.52,73038.0,58.6718,59.0342,58.6718,59.0342,73038.0
2021-12-20 14:30:00,63.52,63.56,63.22,63.48,105664.0,59.0342,59.0714,58.7554,58.9971,105664.0
2021-12-20 15:00:00,63.47,64.03,63.44,64.0,87768.0,58.9878,59.5082,58.9599,59.4803,87768.0
2021-12-20 15:30:00,63.96,64.28,63.81,64.14,243269.0,59.4432,59.7406,59.3038,59.6105,243269.0
2021-12-21 09:30:00,65.02,67.0,64.94,66.97,304956.0,60.4283,62.2685,60.354,62.2406,304956.0
2021-12-21 10:00:00,66.98,67.5,66.81,66.81,326315.0,62.2499,62.7332,62.0919,62.0919,326315.0
2021-12-21 10:30:00,66.84,67.7,66.73,67.45,226014.0,62.1198,62.9191,62.0176,62.6867,226014.0
2021-12-21 11:00:00,67.46,67.9,67.35,67.73,201832.0,62.696,63.1049,62.5938,62.9469,201832.0
2021-12-21 11:30:00,67.76,68.32,67.74,68.16,439077.0,62.9748,63.4953,62.9562,63.3466,439077.0
2021-12-21 12:00:00,68.14,68.5,68.09,68.23,124908.0,63.328,63.6626,63.2815,63.4116,124908.0
2021-12-21 12:30:00,68.21,68.74,68.21,68.74,98486.0,63.393,63.8856,63.393,63.8856,98486.0
2021-12-21 13:00:00,68.74,68.81,68.54,68.76,120516.0,63.8856,63.9507,63.6997,63.9042,120516.0
2021-12-21 13:30:00,68.75,68.79,68.27,68.33,104887.0,63.8949,63.9321,63.4488,63.5046,104887.0
2021-12-21 14:00:00,68.33,68.46,68.09,68.33,133829.0,63.5046,63.6254,63.2815,63.5046,133829.0
2021-12-21 14:30:00,68.35,68.84,68.35,68.82,106707.0,63.5232,63.9785,63.5232,63.96,106707.0
2021-12-21 15:00:00,68.82,68.94,68.73,68.76,181183.0,63.96,64.0715,63.8763,63.9042,181183.0
2021-12-21 15:30:00,68.76,68.81,68.47,68.59,477310.0,63.9042,63.9507,63.6347,63.7462,477310.0
2021-12-22 09:30:00,68.54,69.75,68.53,69.66,261894.0,63.6997,64.8243,63.6904,64.7406,261894.0
2021-12-22 10:00:00,69.65,70.59,69.62,70.38,297849.0,64.7313,65.605,64.7035,65.4098,297849.0
2021-12-22 10:30:00,70.31,71.16,70.09,71.01,220186.0,65.3447,66.1347,65.1403,65.9953,220186.0
2021-12-22 11:00:00,71.0,71.11,70.67,70.73,108792.0,65.986,66.0882,65.6793,65.7351,108792.0
2021-12-22 11:30:00,70.74,71.42,70.69,71.42,193266.0,65.7444,66.3764,65.6979,66.3764,193266.0
2021-12-22 12:00:00,71.41,71.55,71.2,71.54,103708.0,66.3671,66.4972,66.1719,66.4879,103708.0
2021-12-22 12:30:00,71.54,71.73,71.47,71.61,160071.0,66.4879,66.6645,66.4228,66.5529,160071.0
2021-12-22 13:00:00,71.61,71.64,71.09,71.13,93924.0,66.5529,66.5808,66.0697,66.1068,93924.0
2021-12-22 13:30:00,71.12,71.42,71.06,71.31,270013.0,66.0975,66.3764,66.0418,66.2741,270013.0
2021-12-22 14:00:00,71.3,71.64,70.83,70.84,170027.0,66.2648,66.5808,65.828,65.8373,170027.0
2021-12-22 14:30:00,70.8,71.2,70.76,71.05,107474.0,65.8001,66.1719,65.763,66.0325,107474.0
2021-12-22 15:00:00,71.06,71.26,71.03,71.21,280044.0,66.0418,66.2276,66.0139,66.1812,280044.0
2021-12-22 15:30:00,71.21,71.74,71.18,71.72,395327.0,66.1812,66.6738,66.1533,66.6552,395327.0
2021-12-23 09:30:00,71.6,71.79,70.84,71.1,360482.0,66.5436,66.7202,65.8373,66.0789,360482.0
2021-12-23 10:00:00,71.01,72.1,70.41,71.61,221765.0,65.9953,67.0083,65.4377,66.5529,221765.0
2021-12-23 10:30:00,71.57,71.87,71.34,71.79,108677.0,66.5158,66.7946,66.302,66.7202,108677.0
2021-12-23 11:00:00,71.84,72.2,71.63,72.03,144944.0,66.7667,67.1013,66.5715,66.9433,144944.0
2021-12-23 11:30:00,72.06,72.44,72.02,72.41,121401.0,66.9712,67.3243,66.934,67.2964,121401.0
2021-12-23 12:00:00,72.41,72.93,72.41,72.81,243409.0,67.2964,67.7797,67.2964,67.6682,243409.0
2021-12-23 12:30:00,72.81,72.81,72.2,72.25,98933.0,67.6682,67.6682,67.1013,67.1477,98933.0
2021-12-23 13:00:00,72.25,72.71,72.23,72.69,65808.0,67.1477,67.5753,67.1291,67.5567,65808.0
2021-12-23 13:30:00,72.68,72.95,72.55,72.78,110055.0,67.5474,67.7983,67.4266,67.6403,110055.0
2021-12-23 14:00:00,72.79,72.79,72.56,72.7,80870.0,67.6496,67.6496,67.4358,67.566,80870.0
2021-12-23 14:30:00,72.7,72.87,72.56,72.8,82437.0,67.566,67.724,67.4358,67.6589,82437.0
2021-12-23 15:00:00,72.8,72.8,72.38,72.41,134088.0,67.6589,67.6589,67.2686,67.2964,134088.0
2021-12-23 15:30:00,72.41,72.52,72.18,72.32,270577.0,67.2964,67.3987,67.0827,67.2128,270577.0
2021-12-27 09:30:00,72.5,72.73,71.07,71.58,307917.0,67.3801,67.5938,66.0511,66.5251,307917.0
2021-12-27 10:00:00,71.58,72.45,71.48,72.45,224594.0,66.5251,67.3336,66.4321,67.3336,224594.0
2021-12-27 10:30:00,72.5,72.84,72.24,72.8,169298.0,67.3801,67.6961,67.1384,67.6589,169298.0
2021-12-27 11:00:00,72.79,73.3,72.59,73.26,149384.0,67.6496,68.1236,67.4637,68.0864,149384.0
2021-12-27 11:30:00,73.24,73.42,73.02,73.11,94465.0,68.0678,68.2351,67.8634,67.947,94465.0
2021-12-27 12:00:00,73.14,73.3,73.12,73.22,60616.0,67.9749,68.1236,67.9563,68.0492,60616.0
2021-12-27 12:30:00,73.21,73.33,73.07,73.21,82110.0,68.0399,68.1515,67.9098,68.0399,82110.0
2021-12-27 13:00:00,73.21,73.35,73.16,73.31,63182.0,68.0399,68.1701,67.9935,68.1329,63182.0
2021-12-27 13:30:00,73.32,73.58,73.01,73.51,84856.0,68.1422,68.3838,67.8541,68.3188,84856.0
2021-12-27 14:00:00,73.51,73.73,73.47,73.65,78076.0,68.3188,68.5232,68.2816,68.4489,78076.0
2021-12-27 14:30:00,73.65,73.7,73.51,73.66,77311.0,68.4489,68.4953,68.3188,68.4582,77311.0
2021-12-27 15:00:00,73.65,73.76,73.53,73.63,75382.0,68.4489,68.5511,68.3373,68.4303,75382.0
2021-12-27 15:30:00,73.63,73.89,73.58,73.86,182051.0,68.4303,68.6719,68.3838,68.644,182051.0
2021-12-28 09:30:00,73.72,74.43,73.44,74.33,154734.0,68.5139,69.1738,68.2537,69.0808,154734.0
2021-12-28 10:00:00,74.33,74.71,74.15,74.19,92485.0,69.0808,69.434,68.9136,68.9507,92485.0
2021-12-28 10:30:00,74.19,74.38,74.05,74.29,68850.0,68.9507,69.1273,68.8206,69.0437,68850.0
2021-12-28 11:00:00,74.29,74.29,73.83,73.96,77944.0,69.0437,69.0437,68.6162,68.737,77944.0
2021-12-28 11:30:00,73.97,74.33,73.92,74.23,68862.0,68.7463,69.0808,68.6998,68.9879,68862.0
2021-12-28 12:00:00,74.23,74.23,73.99,74.0,45592.0,68.9879,68.9879,68.7649,68.7742,45592.0
2021-12-28 12:30:00,73.99,74.19,73.91,74.15,51222.0,68.7649,68.9507,68.6905,68.9136,51222.0
2021-12-28 13:00:00,74.15,74.42,74.15,74.4,37336.0,68.9136,69.1645,68.9136,69.1459,37336.0
2021-12-28 13:30:00,74.4,74.53,74.25,74.49,69600.0,69.1459,69.2667,69.0065,69.2295,69600.0
2021-12-28 14:00:00,74.52,74.59,74.34,74.5,80292.0,69.2574,69.3225,69.0901,69.2388,80292.0
2021-12-28 14:30:00,74.47,74.49,74.22,74.3,39132.0,69.211,69.2295,68.9786,69.053,39132.0
2021-12-28 15:00:00,74.28,74.51,74.18,74.51,42481.0,69.0344,69.2481,68.9414,69.2481,42481.0
2021-12-28 15:30:00,74.52,74.77,74.24,74.33,200152.0,69.2574,69.4898,68.9972,69.0808,200152.0
2021-12-29 09:30:00,73.88,74.44,73.32,74.06,153395.0,68.6626,69.1831,68.1422,68.8299,153395.0
2021-12-29 10:00:00,74.0,74.44,73.63,74.13,91096.0,68.7742,69.1831,68.4303,68.895,91096.0
2021-12-29 10:30:00,74.16,74.59,74.13,74.53,75635.0,68.9229,69.3225,68.895,69.2667,75635.0
2021-12-29 11:00:00,74.55,74.62,74.01,74.09,104217.0,69.2853,69.3504,68.7834,68.8578,104217.0
2021-12-29 11:30:00,74.06,74.06,73.81,73.96,78566.0,68.8299,68.8299,68.5976,68.737,78566.0
2021-12-29 12:00:00,73.95,73.99,73.77,73.87,46052.0,68.7277,68.7649,68.5604,68.6533,46052.0
2021-12-29 12:30:00,73.89,74.36,73.86,74.32,63112.0,68.6719,69.1087,68.644,69.0716,63112.0
2021-12-29 13:00:00,74.32,74.47,74.1,74.19,93439.0,69.0716,69.211,68.8671,68.9507,93439.0
2021-12-29 13:30:00,74.22,74.45,74.11,74.2,96343.0,68.9786,69.1924,68.8764,68.96,96343.0
2021-12-29 14:00:00,74.2,74.22,73.81,73.87,98033.0,68.96,68.9786,68.5976,68.6533,98033.0
2021-12-29 14:30:00,73.87,73.97,73.75,73.88,83043.0,68.6533,68.7463,68.5418,68.6626,83043.0
2021-12-29 15:00:00,73.89,73.91,73.64,73.77,128590.0,68.6719,68.6905,68.4396,68.5604,128590.0
2021-12-29 15:30:00,73.78,73.96,73.61,73.76,273029.0,68.5697,68.737,68.4117,68.5511,273029.0
2021-12-30 09:30:00,73.46,73.68,72.51,73.35,191327.0,68.2723,68.4768,67.3894,68.1701,191327.0
2021-12-30 10:00:00,73.31,73.38,73.0,73.09,62459.0,68.1329,68.1979,67.8448,67.9284,62459.0
2021-12-30 10:30:00,73.06,73.27,72.87,72.94,60106.0,67.9005,68.0957,67.724,67.789,60106.0
2021-12-30 11:00:00,72.91,72.92,72.25,72.26,115855.0,67.7611,67.7704,67.1477,67.157,115855.0
2021-12-30 11:30:00,72.25,72.59,72.21,72.53,121244.0,67.1477,67.4637,67.1106,67.408,121244.0
2021-12-30 12:00:00,72.55,72.75,72.4,72.48,45347.0,67.4266,67.6124,67.2871,67.3615,45347.0
2021-12-30 12:30:00,72.49,72.57,72.37,72.51,37111.0,67.3708,67.4451,67.2593,67.3894,37111.0
2021-12-30 13:00:00,72.51,72.59,72.35,72.4,37728.0,67.3894,67.4637,67.2407,67.2871,37728.0
2021-12-30 13:30:00,72.39,72.44,72.17,72.3,65327.0,67.2778,67.3243,67.0734,67.1942,65327.0
2021-12-30 14:00:00,72.31,72.32,72.18,72.28,56436.0,67.2035,67.2128,67.0827,67.1756,56436.0
2021-12-30 14:30:00,72.27,72.3,72.08,72.18,72478.0,67.1663,67.1942,66.9897,67.0827,72478.0
2021-12-30 15:00:00,72.18,72.2,71.75,71.99,154178.0,67.0827,67.1013,66.683,66.9061,154178.0
2021-12-30 15:30:00,72.0,72.06,71.73,71.88,342472.0,66.9154,66.9712,66.6645,66.8039,342472.0
2021-12-31 09:30:00,71.71,71.75,70.29,70.93,361521.0,66.6459,66.683,65.3262,65.921,361521.0
2021-12-31 10:00:00,70.94,71.07,70.28,70.5,159244.0,65.9302,66.0511,65.3169,65.5213,159244.0
2021-12-31 10:30:00,70.5,70.85,70.37,70.77,110690.0,65.5213,65.8466,65.4005,65.7723,110690.0
2021-12-31 11:00:00,70.8,71.04,70.65,70.87,95631.0,65.8001,66.0232,65.6607,65.8652,95631.0
2021-12-31 11:30:00,70.84,70.84,70.4,70.48,71600.0,65.8373,65.8373,65.4284,65.5027,71600.0
2021-12-31 12:00:00,70.48,70.53,70.25,70.32,82953.0,65.5027,65.5492,65.289,65.354,82953.0
2021-12-31 12:30:00,70.31,70.57,70.29,70.56,48463.0,65.3447,65.5864,65.3262,65.5771,48463.0
2021-12-31 13:00:00,70.54,70.63,70.39,70.47,53782.0,65.5585,65.6421,65.4191,65.4934,53782.0
2021-12-31 13:30:00,70.47,70.53,70.37,70.41,57072.0,65.4934,65.5492,65.4005,65.4377,57072.0
2021-12-31 14:00:00,70.41,70.48,70.15,70.17,75190.0,65.4377,65.5027,65.196,65.2146,75190.0
2021-12-31 14:30:00,70.17,70.2,70.1,70.16,80025.0,65.2146,65.2425,65.1496,65.2053,80025.0
2021-12-31 15:00:00,70.17,70.67,70.16,70.65,86482.0,65.2146,65.6793,65.2053,65.6607,86482.0
2021-12-31 15:30:00,70.64,70.81,70.52,70.77,282585.0,65.6514,65.8094,65.5399,65.7723,282585.0
2022-01-03 09:30:00,71.54,72.31,71.01,71.7,297613.0,66.4879,67.2035,65.9953,66.6366,297613.0
2022-01-03 10:00:00,71.7,72.17,71.63,72.0,136251.0,66.6366,67.0734,66.5715,66.9154,136251.0
2022-01-03 10:30:00,71.98,71.98,70.99,71.01,122959.0,66.8968,66.8968,65.9767,65.9953,122959.0
2022-01-03 11:00:00,71.03,71.27,70.66,71.09,110803.0,66.0139,66.2369,65.67,66.0697,110803.0
2022-01-03 11:30:00,71.05,71.26,70.71,70.83,114635.0,66.0325,66.2276,65.7165,65.828,114635.0
2022-01-03 12:00:00,70.81,70.83,70.09,70.44,373235.0,65.8094,65.828,65.1403,65.4656,373235.0
2022-01-03 12:30:00,70.5,70.97,70.33,70.85,132228.0,65.5213,65.9581,65.3633,65.8466,132228.0
2022-01-03 13:00:00,70.84,70.98,70.54,70.55,79517.0,65.8373,65.9674,65.5585,65.5678,79517.0
2022-01-03 13:30:00,70.51,70.64,70.35,70.61,73811.0,65.5306,65.6514,65.3819,65.6236,73811.0
2022-01-03 14:00:00,70.58,70.69,70.51,70.69,56299.0,65.5957,65.6979,65.5306,65.6979,56299.0
2022-01-03 14:30:00,70.67,70.93,70.6,70.91,54391.0,65.6793,65.921,65.6143,65.9024,54391.0
2022-01-03 15:00:00,70.91,70.94,70.58,70.74,75454.0,65.9024,65.9302,65.5957,65.7444,75454.0
2022-01-03 15:30:00,70.74,70.9,70.51,70.6,261674.0,65.7444,65.8931,65.5306,65.6143,261674.0
2022-01-04 09:30:00,71.35,72.2,71.14,71.77,142198.0,66.3113,67.1013,66.1161,66.7016,142198.0
2022-01-04 10:00:00,71.73,71.98,71.41,71.94,88119.0,66.6645,66.8968,66.3671,66.8596,88119.0
2022-01-04 10:30:00,71.87,72.12,71.34,71.5,110625.0,66.7946,67.0269,66.302,66.4507,110625.0
2022-01-04 11:00:00,71.55,71.58,70.66,70.71,115739.0,66.4972,66.5251,65.67,65.7165,115739.0
2022-01-04 11:30:00,70.69,71.4,70.55,71.37,98404.0,65.6979,66.3578,65.5678,66.3299,98404.0
2022-01-04 12:00:00,71.33,71.74,71.28,71.48,93216.0,66.2927,66.6738,66.2462,66.4321,93216.0
2022-01-04 12:30:00,71.45,71.96,71.42,71.67,62427.0,66.4042,66.8782,66.3764,66.6087,62427.0
2022-01-04 13:00:00,71.66,71.67,71.09,71.12,71604.0,66.5994,66.6087,66.0697,66.0975,71604.0
2022-01-04 13:30:00,71.15,71.17,70.75,71.05,75721.0,66.1254,66.144,65.7537,66.0325,75721.0
2022-01-04 14:00:00,71.03,71.19,70.78,71.16,77512.0,66.0139,66.1626,65.7815,66.1347,77512.0
2022-01-04 14:30:00,71.14,71.43,70.99,71.03,79761.0,66.1161,66.3856,65.9767,66.0139,79761.0
2022-01-04 15:00:00,70.99,71.51,70.94,71.29,90421.0,65.9767,66.46,65.9302,66.2555,90421.0
2022-01-04 15:30:00,71.28,71.3,70.77,71.13,608874.0,66.2462,66.2648,65.7723,66.1068,608874.0
2022-01-05 09:30:00,72.19,72.22,71.59,71.79,94066.0,67.092,67.1199,66.5343,66.7202,94066.0
2022-01-05 10:00:00,71.83,72.28,71.53,71.66,143006.0,66.7574,67.1756,66.4786,66.5994,143006.0
2022-01-05 10:30:00,71.6,71.68,71.04,71.09,125508.0,66.5436,66.618,66.0232,66.0697,125508.0
2022-01-05 11:00:00,71.1,71.1,70.44,70.5,101748.0,66.0789,66.0789,65.4656,65.5213,101748.0
2022-01-05 11:30:00,70.53,70.94,70.49,70.54,132478.0,65.5492,65.9302,65.512,65.5585,132478.0
2022-01-05 12:00:00,70.55,70.72,70.35,70.38,173632.0,65.5678,65.7258,65.3819,65.4098,173632.0
2022-01-05 12:30:00,70.4,70.47,69.52,69.61,332497.0,65.4284,65.4934,64.6105,64.6942,332497.0
2022-01-05 13:00:00,69.59,69.76,69.16,69.57,204488.0,64.6756,64.8336,64.276,64.657,204488.0
2022-01-05 13:30:00,69.59,70.21,69.58,70.09,88813.0,64.6756,65.2518,64.6663,65.1403,88813.0
2022-01-05 14:00:00,70.09,70.33,69.9,70.05,202834.0,65.1403,65.3633,64.9637,65.1031,202834.0
2022-01-05 14:30:00,70.03,70.14,69.38,69.46,111088.0,65.0845,65.1867,64.4804,64.5548,111088.0
2022-01-05 15:00:00,69.46,69.55,68.92,69.15,218451.0,64.5548,64.6384,64.0529,64.2667,218451.0
2022-01-05 15:30:00,69.15,69.47,68.93,68.98,396193.0,64.2667,64.5641,64.0622,64.1087,396193.0
2022-01-06 09:30:00,69.42,69.78,66.71,66.8,402421.0,64.5176,64.8522,61.999,62.0826,402421.0
2022-01-06 10:00:00,66.82,67.61,66.66,67.23,317491.0,62.1012,62.8354,61.9525,62.4822,317491.0
2022-01-06 10:30:00,67.42,68.83,67.38,68.8,125164.0,62.6588,63.9693,62.6217,63.9414,125164.0
2022-01-06 11:00:00,68.8,69.66,68.66,69.17,143525.0,63.9414,64.7406,63.8113,64.2852,143525.0
2022-01-06 11:30:00,69.19,69.19,68.75,69.01,102039.0,64.3038,64.3038,63.8949,64.1365,102039.0
2022-01-06 12:00:00,69.01,69.17,68.66,68.83,67542.0,64.1365,64.2852,63.8113,63.9693,67542.0
2022-01-06 12:30:00,68.87,69.04,68.71,68.75,71604.0,64.0064,64.1644,63.8577,63.8949,71604.0
2022-01-06 13:00:00,68.79,68.85,68.5,68.59,77879.0,63.9321,63.9878,63.6626,63.7462,77879.0
2022-01-06 13:30:00,68.6,68.98,68.5,68.95,47577.0,63.7555,64.1087,63.6626,64.0808,47577.0
2022-01-06 14:00:00,68.97,69.01,68.73,68.89,45847.0,64.0994,64.1365,63.8763,64.025,45847.0
2022-01-06 14:30:00,68.88,68.99,68.78,68.82,74099.0,64.0157,64.118,63.9228,63.96,74099.0
2022-01-06 15:00:00,68.84,69.11,68.64,69.11,191568.0,63.9785,64.2295,63.7927,64.2295,191568.0
2022-01-06 15:30:00,69.12,69.33,69.04,69.25,377664.0,64.2388,64.4339,64.1644,64.3596,377664.0
2022-01-07 09:30:00,69.25,69.93,69.04,69.53,86570.0,64.3596,64.9916,64.1644,64.6198,86570.0
2022-01-07 10:00:00,69.57,70.09,69.43,70.01,119081.0,64.657,65.1403,64.5269,65.0659,119081.0
2022-01-07 10:30:00,70.01,70.07,69.27,69.5,120710.0,65.0659,65.1217,64.3782,64.5919,120710.0
2022-01-07 11:00:00,69.48,69.55,68.97,69.45,85612.0,64.5734,64.6384,64.0994,64.5455,85612.0
2022-01-07 11:30:00,69.46,70.06,69.45,69.97,94726.0,64.5548,65.1124,64.5455,65.0287,94726.0
2022-01-07 12:00:00,69.99,70.18,69.92,69.97,50573.0,65.0473,65.2239,64.9823,65.0287,50573.0
2022-01-07 12:30:00,69.95,69.97,69.77,69.93,49905.0,65.0102,65.0287,64.8429,64.9916,49905.0
2022-01-07 13:00:00,69.89,69.99,69.84,69.89,49858.0,64.9544,65.0473,64.9079,64.9544,49858.0
2022-01-07 13:30:00,69.88,69.98,69.61,69.62,78713.0,64.9451,65.038,64.6942,64.7035,78713.0
2022-01-07 14:00:00,69.63,69.65,69.31,69.39,73786.0,64.7128,64.7313,64.4154,64.4897,73786.0
2022-01-07 14:30:00,69.4,69.56,69.35,69.53,54872.0,64.499,64.6477,64.4525,64.6198,54872.0
2022-01-07 15:00:00,69.51,69.56,69.35,69.45,53375.0,64.6012,64.6477,64.4525,64.5455,53375.0
2022-01-07 15:30:00,69.44,69.56,69.1,69.13,224542.0,64.5362,64.6477,64.2202,64.2481,224542.0
2022-01-10 09:30:00,68.43,68.58,66.52,66.65,295502.0,63.5975,63.7369,61.8224,61.9432,295502.0
2022-01-10 10:00:00,66.62,67.35,66.29,66.4,157972.0,61.9153,62.5938,61.6086,61.7109,157972.0
2022-01-10 10:30:00,66.4,66.85,65.98,66.07,151266.0,61.7109,62.1291,61.3205,61.4042,151266.0
2022-01-10 11:00:00,66.03,66.96,65.82,66.86,162145.0,61.367,62.2313,61.1718,62.1384,162145.0
2022-01-10 11:30:00,66.83,66.83,65.98,66.44,155683.0,62.1105,62.1105,61.3205,61.748,155683.0
2022-01-10 12:00:00,66.44,66.48,66.15,66.3,79995.0,61.748,61.7852,61.4785,61.6179,79995.0
2022-01-10 12:30:00,66.29,66.38,66.0,66.2,103963.0,61.6086,61.6923,61.3391,61.525,103963.0
2022-01-10 13:00:00,66.21,66.73,66.15,66.48,55104.0,61.5343,62.0176,61.4785,61.7852,55104.0
2022-01-10 13:30:00,66.49,66.92,66.42,66.9,50171.0,61.7945,62.1941,61.7294,62.1756,50171.0
2022-01-10 14:00:00,66.87,67.18,66.83,67.15,45551.0,62.1477,62.4358,62.1105,62.4079,45551.0
2022-01-10 14:30:00,67.12,67.23,66.94,67.15,78752.0,62.38,62.4822,62.2127,62.4079,78752.0
2022-01-10 15:00:00,67.15,67.34,66.95,67.16,83626.0,62.4079,62.5845,62.222,62.4172,83626.0
2022-01-10 15:30:00,67.15,67.56,67.07,67.47,273159.0,62.4079,62.7889,62.3335,62.7053,273159.0
2022-01-11 09:30:00,67.53,67.95,66.68,67.7,184358.0,62.7611,63.1514,61.9711,62.9191,184358.0
2022-01-11 10:00:00,67.7,68.25,67.7,68.19,157889.0,62.9191,63.4302,62.9191,63.3745,157889.0
2022-01-11 10:30:00,68.2,68.36,67.43,67.84,130506.0,63.3837,63.5324,62.6681,63.0492,130506.0
2022-01-11 11:00:00,67.85,68.39,67.84,68.32,98439.0,63.0585,63.5603,63.0492,63.4953,98439.0
2022-01-11 11:30:00,68.31,68.5,68.01,68.14,54215.0,63.486,63.6626,63.2072,63.328,54215.0
2022-01-11 12:00:00,68.13,68.53,68.1,68.26,37408.0,63.3187,63.6904,63.2908,63.4395,37408.0
2022-01-11 12:30:00,68.23,68.6,68.21,68.52,44466.0,63.4116,63.7555,63.393,63.6811,44466.0
2022-01-11 13:00:00,68.5,68.5,68.26,68.41,42796.0,63.6626,63.6626,63.4395,63.5789,42796.0
2022-01-11 13:30:00,68.42,68.79,68.38,68.71,72336.0,63.5882,63.9321,63.551,63.8577,72336.0
2022-01-11 14:00:00,68.73,68.89,68.6,68.83,65488.0,63.8763,64.025,63.7555,63.9693,65488.0
2022-01-11 14:30:00,68.82,69.13,68.73,69.03,64508.0,63.96,64.2481,63.8763,64.1551,64508.0
2022-01-11 15:00:00,69.05,69.43,69.02,69.35,116746.0,64.1737,64.5269,64.1458,64.4525,116746.0
2022-01-11 15:30:00,69.36,69.55,69.0,69.13,428418.0,64.4618,64.6384,64.1273,64.2481,428418.0
2022-01-12 09:30:00,69.99,70.81,69.52,69.73,388196.0,65.0473,65.8094,64.6105,64.8057,388196.0
2022-01-12 10:00:00,69.73,69.94,68.77,68.9,203298.0,64.8057,65.0009,63.9135,64.0343,203298.0
2022-01-12 10:30:00,68.89,68.97,67.74,68.0,241146.0,64.025,64.0994,62.9562,63.1979,241146.0
2022-01-12 11:00:00,67.97,68.45,67.48,67.84,80875.0,63.17,63.6161,62.7146,63.0492,80875.0
2022-01-12 11:30:00,67.88,68.71,67.82,68.69,203319.0,63.0863,63.8577,63.0306,63.8391,203319.0
2022-01-12 12:00:00,68.66,69.05,68.41,68.84,246377.0,63.8113,64.1737,63.5789,63.9785,246377.0
2022-01-12 12:30:00,68.8,68.83,68.38,68.4,56950.0,63.9414,63.9693,63.551,63.5696,56950.0
2022-01-12 13:00:00,68.4,68.45,68.14,68.38,105181.0,63.5696,63.6161,63.328,63.551,105181.0
2022-01-12 13:30:00,68.38,68.41,67.73,67.88,144725.0,63.551,63.5789,62.9469,63.0863,144725.0
2022-01-12 14:00:00,67.87,68.25,67.83,68.1,77605.0,63.0771,63.4302,63.0399,63.2908,77605.0
2022-01-12 14:30:00,68.13,68.15,67.94,67.98,61470.0,63.3187,63.3373,63.1421,63.1793,61470.0
2022-01-12 15:00:00,67.99,68.02,67.79,67.89,106882.0,63.1886,63.2165,63.0027,63.0956,106882.0
2022-01-12 15:30:00,67.88,68.05,67.81,67.92,327963.0,63.0863,63.2443,63.0213,63.1235,327963.0
2022-01-13 09:30:00,66.94,67.97,66.94,67.91,319733.0,62.2127,63.17,62.2127,63.1142,319733.0
2022-01-13 10:00:00,67.92,67.95,67.05,67.09,254450.0,63.1235,63.1514,62.315,62.3521,254450.0
2022-01-13 10:30:00,67.08,67.37,66.57,67.14,264238.0,62.3428,62.6124,61.8689,62.3986,264238.0
2022-01-13 11:00:00,67.14,67.58,67.13,67.56,64625.0,62.3986,62.8075,62.3893,62.7889,64625.0
2022-01-13 11:30:00,67.56,67.9,67.47,67.68,95087.0,62.7889,63.1049,62.7053,62.9005,95087.0
2022-01-13 12:00:00,67.69,67.76,67.02,67.23,111118.0,62.9098,62.9748,62.2871,62.4822,111118.0
2022-01-13 12:30:00,67.22,67.52,67.1,67.36,70098.0,62.473,62.7518,62.3614,62.6031,70098.0
2022-01-13 13:00:00,67.34,67.42,67.18,67.39,84105.0,62.5845,62.6588,62.4358,62.6309,84105.0
2022-01-13 13:30:00,67.37,67.37,67.05,67.17,66089.0,62.6124,62.6124,62.315,62.4265,66089.0
2022-01-13 14:00:00,67.14,67.17,66.67,66.7,101429.0,62.3986,62.4265,61.9618,61.9897,101429.0
2022-01-13 14:30:00,66.69,66.69,66.35,66.48,81305.0,61.9804,61.9804,61.6644,61.7852,81305.0
2022-01-13 15:00:00,66.48,66.48,66.0,66.02,109298.0,61.7852,61.7852,61.3391,61.3577,109298.0
2022-01-13 15:30:00,66.03,66.08,65.5,65.58,467295.0,61.367,61.4135,60.8744,60.9488,467295.0
2022-01-14 09:30:00,64.73,66.83,63.82,66.16,415039.0,60.1588,62.1105,59.3131,61.4878,415039.0
2022-01-14 10:00:00,66.21,66.69,65.81,66.35,244541.0,61.5343,61.9804,61.1625,61.6644,244541.0
2022-01-14 10:30:00,66.32,66.32,65.25,65.28,93730.0,61.6365,61.6365,60.6421,60.67,93730.0
2022-01-14 11:00:00,65.26,65.37,64.23,64.45,224009.0,60.6514,60.7536,59.6941,59.8986,224009.0
2022-01-14 11:30:00,64.45,64.75,64.27,64.69,121239.0,59.8986,60.1774,59.7313,60.1216,121239.0
2022-01-14 12:00:00,64.66,64.74,64.46,64.7,62989.0,60.0937,60.1681,59.9079,60.1309,62989.0
2022-01-14 12:30:00,64.75,64.75,64.36,64.65,71111.0,60.1774,60.1774,59.8149,60.0844,71111.0
2022-01-14 13:00:00,64.65,64.69,64.42,64.57,75950.0,60.0844,60.1216,59.8707,60.0101,75950.0
2022-01-14 13:30:00,64.56,65.3,64.49,65.22,91677.0,60.0008,60.6885,59.9357,60.6142,91677.0
2022-01-14 14:00:00,65.2,65.81,65.19,65.49,138738.0,60.5956,61.1625,60.5863,60.8651,138738.0
2022-01-14 14:30:00,65.49,66.41,65.43,66.05,135605.0,60.8651,61.7202,60.8094,61.3856,135605.0
2022-01-14 15:00:00,66.05,66.31,65.88,66.23,171242.0,61.3856,61.6272,61.2276,61.5529,171242.0
2022-01-14 15:30:00,66.23,66.51,66.2,66.43,266102.0,61.5529,61.8131,61.525,61.7387,266102.0
2022-01-18 09:30:00,66.48,68.0,66.28,67.87,464346.0,61.7852,63.1979,61.5993,63.0771,464346.0
2022-01-18 10:00:00,67.86,68.14,67.56,67.86,201136.0,63.0678,63.328,62.7889,63.0678,201136.0
2022-01-18 10:30:00,67.87,67.91,67.43,67.81,127644.0,63.0771,63.1142,62.6681,63.0213,127644.0
2022-01-18 11:00:00,67.8,68.13,67.51,67.89,151354.0,63.012,63.3187,62.7425,63.0956,151354.0
2022-01-18 11:30:00,67.88,68.18,67.58,67.91,186031.0,63.0863,63.3652,62.8075,63.1142,186031.0
2022-01-18 12:00:00,67.93,68.1,67.53,67.87,98148.0,63.1328,63.2908,62.7611,63.0771,98148.0
2022-01-18 12:30:00,67.88,68.0,67.64,67.67,77281.0,63.0863,63.1979,62.8633,62.8912,77281.0
2022-01-18 13:00:00,67.68,67.78,67.28,67.49,147151.0,62.9005,62.9934,62.5287,62.7239,147151.0
2022-01-18 13:30:00,67.5,67.97,67.48,67.92,72465.0,62.7332,63.17,62.7146,63.1235,72465.0
2022-01-18 14:00:00,67.92,68.19,67.83,68.17,85920.0,63.1235,63.3745,63.0399,63.3559,85920.0
2022-01-18 14:30:00,68.18,68.48,68.16,68.36,123543.0,63.3652,63.644,63.3466,63.5324,123543.0
2022-01-18 15:00:00,68.35,68.35,67.99,68.24,90850.0,63.5232,63.5232,63.1886,63.4209,90850.0
2022-01-18 15:30:00,68.24,68.44,68.06,68.26,327839.0,63.4209,63.6068,63.2536,63.4395,327839.0
2022-01-19 09:30:00,68.48,69.36,67.7,68.06,238363.0,63.644,64.4618,62.9191,63.2536,238363.0
2022-01-19 10:00:00,68.06,68.17,67.14,67.18,161680.0,63.2536,63.3559,62.3986,62.4358,161680.0
2022-01-19 10:30:00,67.23,68.05,66.99,68.0,459719.0,62.4822,63.2443,62.2592,63.1979,459719.0
2022-01-19 11:00:00,67.98,68.08,66.75,67.04,405787.0,63.1793,63.2722,62.0361,62.3057,405787.0
2022-01-19 11:30:00,67.07,67.6,66.86,67.45,131088.0,62.3335,62.8261,62.1384,62.6867,131088.0
2022-01-19 12:00:00,67.45,67.49,66.93,67.01,179996.0,62.6867,62.7239,62.2034,62.2778,179996.0
2022-01-19 12:30:00,67.04,67.62,67.0,67.56,76234.0,62.3057,62.8447,62.2685,62.7889,76234.0
2022-01-19 13:00:00,67.54,67.98,67.47,67.56,252776.0,62.7704,63.1793,62.7053,62.7889,252776.0
2022-01-19 13:30:00,67.56,67.98,67.48,67.88,95261.0,62.7889,63.1793,62.7146,63.0863,95261.0
2022-01-19 14:00:00,67.89,67.98,67.07,67.09,145370.0,63.0956,63.1793,62.3335,62.3521,145370.0
2022-01-19 14:30:00,67.07,67.84,66.99,67.28,206892.0,62.3335,63.0492,62.2592,62.5287,206892.0
2022-01-19 15:00:00,67.29,67.51,67.12,67.29,84721.0,62.538,62.7425,62.38,62.538,84721.0
2022-01-19 15:30:00,67.27,67.39,66.87,66.94,325723.0,62.5194,62.6309,62.1477,62.2127,325723.0
2022-01-20 09:30:00,67.14,67.46,65.3,65.73,232883.0,62.3986,62.696,60.6885,61.0882,232883.0
2022-01-20 10:00:00,65.67,65.69,64.74,65.34,162758.0,61.0324,61.051,60.1681,60.7257,162758.0
2022-01-20 10:30:00,65.37,66.17,65.37,65.86,185103.0,60.7536,61.4971,60.7536,61.209,185103.0
2022-01-20 11:00:00,65.8,66.25,65.53,66.2,123162.0,61.1532,61.5715,60.9023,61.525,123162.0
2022-01-20 11:30:00,66.22,66.56,66.12,66.46,66285.0,61.5436,61.8596,61.4506,61.7666,66285.0
2022-01-20 12:00:00,66.46,66.61,66.35,66.59,57929.0,61.7666,61.906,61.6644,61.8874,57929.0
2022-01-20 12:30:00,66.58,66.82,66.47,66.48,86618.0,61.8781,62.1012,61.7759,61.7852,86618.0
2022-01-20 13:00:00,66.48,66.52,65.91,65.99,74055.0,61.7852,61.8224,61.2555,61.3298,74055.0
2022-01-20 13:30:00,66.03,66.24,65.91,66.22,69493.0,61.367,61.5622,61.2555,61.5436,69493.0
2022-01-20 14:00:00,66.23,66.46,65.77,65.78,74200.0,61.5529,61.7666,61.1254,61.1346,74200.0
2022-01-20 14:30:00,65.76,65.79,65.51,65.62,122721.0,61.1161,61.1439,60.8837,60.9859,122721.0
2022-01-20 15:00:00,65.62,65.79,65.09,65.16,115972.0,60.9859,61.1439,60.4934,60.5584,115972.0
2022-01-20 15:30:00,65.14,65.22,64.25,64.3,502888.0,60.5398,60.6142,59.7127,59.7592,502888.0
2022-01-21 09:30:00,64.23,65.57,63.1,65.1,718327.0,59.6941,60.9395,58.6439,60.5027,718327.0
2022-01-21 10:00:00,65.06,65.32,64.37,65.16,473025.0,60.4655,60.7071,59.8242,60.5584,473025.0
2022-01-21 10:30:00,64.97,66.54,64.97,65.86,233070.0,60.3818,61.841,60.3818,61.209,233070.0
2022-01-21 11:00:00,65.87,66.71,65.68,66.52,196160.0,61.2183,61.999,61.0417,61.8224,196160.0
2022-01-21 11:30:00,66.5,66.58,65.96,66.27,128048.0,61.8038,61.8781,61.3019,61.59,128048.0
2022-01-21 12:00:00,66.31,67.13,65.89,66.37,424455.0,61.6272,62.3893,61.2369,61.683,424455.0
2022-01-21 12:30:00,66.34,66.48,65.74,66.08,239257.0,61.6551,61.7852,61.0975,61.4135,239257.0
2022-01-21 13:00:00,66.08,66.25,65.41,65.9,91570.0,61.4135,61.5715,60.7908,61.2462,91570.0
2022-01-21 13:30:00,65.91,66.4,65.87,66.13,88323.0,61.2555,61.7109,61.2183,61.4599,88323.0
2022-01-21 14:00:00,66.14,66.2,65.92,65.98,224935.0,61.4692,61.525,61.2648,61.3205,224935.0
2022-01-21 14:30:00,65.98,66.34,65.85,65.87,288513.0,61.3205,61.6551,61.1997,61.2183,288513.0
2022-01-21 15:00:00,65.87,66.02,65.48,65.55,291067.0,61.2183,61.3577,60.8558,60.9209,291067.0
2022-01-21 15:30:00,65.55,66.23,65.54,66.0,617236.0,60.9209,61.5529,60.9116,61.3391,617236.0
2022-01-24 09:30:00,65.0,69.43,64.87,67.32,1037496.0,60.4097,64.5269,60.2889,62.5659,1037496.0
2022-01-24 10:00:00,67.32,68.32,66.72,67.86,762412.0,62.5659,63.4953,62.0083,63.0678,762412.0
2022-01-24 10:30:00,67.84,68.52,67.42,68.12,345049.0,63.0492,63.6811,62.6588,63.3094,345049.0
2022-01-24 11:00:00,68.11,68.55,67.87,68.55,227319.0,63.3001,63.709,63.0771,63.709,227319.0
2022-01-24 11:30:00,68.54,68.87,68.01,68.27,317407.0,63.6997,64.0064,63.2072,63.4488,317407.0
2022-01-24 12:00:00,68.25,68.25,66.57,66.97,284476.0,63.4302,63.4302,61.8689,62.2406,284476.0
2022-01-24 12:30:00,66.95,67.1,66.31,67.09,433594.0,62.222,62.3614,61.6272,62.3521,433594.0
2022-01-24 13:00:00,67.07,67.52,66.45,66.53,259875.0,62.3335,62.7518,61.7573,61.8317,259875.0
2022-01-24 13:30:00,66.5,67.29,66.45,67.25,182000.0,61.8038,62.538,61.7573,62.5008,182000.0
2022-01-24 14:00:00,67.24,67.56,66.48,66.83,208755.0,62.4915,62.7889,61.7852,62.1105,208755.0
2022-01-24 14:30:00,66.83,67.43,66.47,67.35,201683.0,62.1105,62.6681,61.7759,62.5938,201683.0
2022-01-24 15:00:00,67.36,67.92,67.23,67.52,231754.0,62.6031,63.1235,62.4822,62.7518,231754.0
2022-01-24 15:30:00,67.48,68.43,67.36,68.37,783587.0,62.7146,63.5975,62.6031,63.5417,783587.0
2022-01-25 09:30:00,68.01,68.4,66.98,67.22,399123.0,63.2072,63.5696,62.2499,62.473,399123.0
2022-01-25 10:00:00,67.23,67.87,66.16,67.84,327394.0,62.4822,63.0771,61.4878,63.0492,327394.0
2022-01-25 10:30:00,67.84,70.2,67.77,69.5,794482.0,63.0492,65.2425,62.9841,64.5919,794482.0
2022-01-25 11:00:00,69.47,71.42,69.18,70.95,401946.0,64.5641,66.3764,64.2945,65.9395,401946.0
2022-01-25 11:30:00,70.95,70.96,69.97,70.11,306015.0,65.9395,65.9488,65.0287,65.1589,306015.0
2022-01-25 12:00:00,70.09,70.38,69.44,70.14,175051.0,65.1403,65.4098,64.5362,65.1867,175051.0
2022-01-25 12:30:00,70.11,70.19,69.23,69.49,220232.0,65.1589,65.2332,64.341,64.5826,220232.0
2022-01-25 13:00:00,69.5,69.97,69.14,69.73,120880.0,64.5919,65.0287,64.2574,64.8057,120880.0
2022-01-25 13:30:00,69.73,70.57,69.68,70.19,327108.0,64.8057,65.5864,64.7592,65.2332,327108.0
2022-01-25 14:00:00,70.19,71.2,69.66,71.0,490063.0,65.2332,66.1719,64.7406,65.986,490063.0
2022-01-25 14:30:00,71.03,71.89,70.9,71.81,208936.0,66.0139,66.8132,65.8931,66.7388,208936.0
2022-01-25 15:00:00,71.79,71.97,71.38,71.43,236295.0,66.7202,66.8875,66.3392,66.3856,236295.0
2022-01-25 15:30:00,71.46,72.25,71.26,71.46,634994.0,66.4135,67.1477,66.2276,66.4135,634994.0
2022-01-26 09:30:00,71.38,72.47,69.89,71.51,567943.0,66.3392,67.3522,64.9544,66.46,567943.0
2022-01-26 10:00:00,71.51,71.9,70.46,70.46,230460.0,66.46,66.8225,65.4841,65.4841,230460.0
2022-01-26 10:30:00,70.52,71.13,70.21,70.83,203608.0,65.5399,66.1068,65.2518,65.828,203608.0
2022-01-26 11:00:00,70.8,71.83,70.69,71.56,107163.0,65.8001,66.7574,65.6979,66.5065,107163.0
2022-01-26 11:30:00,71.54,71.63,70.94,71.62,77954.0,66.4879,66.5715,65.9302,66.5622,77954.0
2022-01-26 12:00:00,71.61,71.64,71.26,71.44,45779.0,66.5529,66.5808,66.2276,66.3949,45779.0
2022-01-26 12:30:00,71.47,71.73,71.17,71.19,92474.0,66.4228,66.6645,66.144,66.1626,92474.0
2022-01-26 13:00:00,71.16,71.17,70.06,70.16,205069.0,66.1347,66.144,65.1124,65.2053,205069.0
2022-01-26 13:30:00,70.14,70.14,69.01,69.13,265775.0,65.1867,65.1867,64.1365,64.2481,265775.0
2022-01-26 14:00:00,69.17,69.84,68.75,69.76,294614.0,64.2852,64.9079,63.8949,64.8336,294614.0
2022-01-26 14:30:00,69.79,69.9,68.41,68.94,212523.0,64.8615,64.9637,63.5789,64.0715,212523.0
2022-01-26 15:00:00,68.93,68.93,66.81,67.57,587432.0,64.0622,64.0622,62.0919,62.7982,587432.0
2022-01-26 15:30:00,67.6,68.09,67.5,67.79,702312.0,62.8261,63.2815,62.7332,63.0027,702312.0
2022-01-27 09:30:00,68.64,69.87,68.61,69.35,395610.0,63.7927,64.9358,63.7648,64.4525,395610.0
2022-01-27 10:00:00,69.32,70.23,68.95,69.28,302638.0,64.4247,65.2704,64.0808,64.3875,302638.0
2022-01-27 10:30:00,69.14,69.96,68.04,69.91,209599.0,64.2574,65.0195,63.235,64.973,209599.0
2022-01-27 11:00:00,69.95,70.52,69.01,69.11,442650.0,65.0102,65.5399,64.1365,64.2295,442650.0
2022-01-27 11:30:00,69.14,69.63,68.92,68.95,249731.0,64.2574,64.7128,64.0529,64.0808,249731.0
2022-01-27 12:00:00,68.92,68.94,68.18,68.32,173978.0,64.0529,64.0715,63.3652,63.4953,173978.0
2022-01-27 12:30:00,68.32,68.36,67.68,67.85,129340.0,63.4953,63.5324,62.9005,63.0585,129340.0
2022-01-27 13:00:00,67.86,67.98,67.14,67.58,125107.0,63.0678,63.1793,62.3986,62.8075,125107.0
2022-01-27 13:30:00,67.58,67.98,67.32,67.84,153812.0,62.8075,63.1793,62.5659,63.0492,153812.0
2022-01-27 14:00:00,67.84,68.25,67.32,67.39,110218.0,63.0492,63.4302,62.5659,62.6309,110218.0
2022-01-27 14:30:00,67.37,68.69,67.06,68.25,175432.0,62.6124,63.8391,62.3243,63.4302,175432.0
2022-01-27 15:00:00,68.23,68.71,67.75,68.27,130570.0,63.4116,63.8577,62.9655,63.4488,130570.0
2022-01-27 15:30:00,68.24,68.65,67.83,68.38,290118.0,63.4209,63.802,63.0399,63.551,290118.0
2022-01-28 09:30:00,68.63,70.58,68.35,69.8,341083.0,63.7834,65.5957,63.5232,64.8708,341083.0
2022-01-28 10:00:00,69.8,69.92,69.12,69.37,188324.0,64.8708,64.9823,64.2388,64.4711,188324.0
2022-01-28 10:30:00,69.35,69.65,68.46,68.9,212974.0,64.4525,64.7313,63.6254,64.0343,212974.0
2022-01-28 11:00:00,68.92,69.96,68.75,69.77,113691.0,64.0529,65.0195,63.8949,64.8429,113691.0
2022-01-28 11:30:00,69.82,69.99,69.23,69.93,87975.0,64.8893,65.0473,64.341,64.9916,87975.0
2022-01-28 12:00:00,69.95,70.25,69.66,69.75,100052.0,65.0102,65.289,64.7406,64.8243,100052.0
2022-01-28 12:30:00,69.76,69.82,68.57,68.59,90045.0,64.8336,64.8893,63.7276,63.7462,90045.0
2022-01-28 13:00:00,68.56,69.43,68.55,69.21,97236.0,63.7183,64.5269,63.709,64.3224,97236.0
2022-01-28 13:30:00,69.32,69.62,68.93,69.46,59814.0,64.4247,64.7035,64.0622,64.5548,59814.0
2022-01-28 14:00:00,69.48,69.63,68.95,69.05,130816.0,64.5734,64.7128,64.0808,64.1737,130816.0
2022-01-28 14:30:00,68.99,69.98,68.88,69.91,86261.0,64.118,65.038,64.0157,64.973,86261.0
2022-01-28 15:00:00,69.93,70.46,69.85,70.45,144685.0,64.9916,65.4841,64.9172,65.4749,144685.0
2022-01-28 15:30:00,70.45,71.14,70.27,71.1,651134.0,65.4749,66.1161,65.3076,66.0789,651134.0
2022-01-31 09:30:00,70.5,70.64,67.8,68.26,348054.0,65.5213,65.6514,63.012,63.4395,348054.0
2022-01-31 10:00:00,68.21,69.58,68.09,69.38,173207.0,63.393,64.6663,63.2815,64.4804,173207.0
2022-01-31 10:30:00,69.43,69.72,68.69,69.2,99062.0,64.5269,64.7964,63.8391,64.3131,99062.0
2022-01-31 11:00:00,69.24,69.24,68.28,68.63,156750.0,64.3503,64.3503,63.4581,63.7834,156750.0
2022-01-31 11:30:00,68.65,69.32,68.57,69.17,141655.0,63.802,64.4247,63.7276,64.2852,141655.0
2022-01-31 12:00:00,69.19,69.3,69.0,69.15,68274.0,64.3038,64.4061,64.1273,64.2667,68274.0
2022-01-31 12:30:00,69.15,69.55,68.83,69.53,61571.0,64.2667,64.6384,63.9693,64.6198,61571.0
2022-01-31 13:00:00,69.46,69.56,69.02,69.04,84886.0,64.5548,64.6477,64.1458,64.1644,84886.0
2022-01-31 13:30:00,69.04,69.08,68.81,68.9,112272.0,64.1644,64.2016,63.9507,64.0343,112272.0
2022-01-31 14:00:00,68.9,69.2,68.6,69.2,127225.0,64.0343,64.3131,63.7555,64.3131,127225.0
2022-01-31 14:30:00,69.18,69.38,69.04,69.27,65991.0,64.2945,64.4804,64.1644,64.3782,65991.0
2022-01-31 15:00:00,69.27,69.48,68.67,69.02,127766.0,64.3782,64.5734,63.8206,64.1458,127766.0
2022-01-31 15:30:00,69.0,69.13,68.69,68.88,497905.0,64.1273,64.2481,63.8391,64.0157,497905.0
2022-02-01 09:30:00,69.82,72.7,69.4,72.64,969605.0,64.8893,67.566,64.499,67.5102,969605.0
2022-02-01 10:00:00,72.61,73.42,71.16,73.02,523520.0,67.4823,68.2351,66.1347,67.8634,523520.0
2022-02-01 10:30:00,72.98,73.83,72.84,73.55,297677.0,67.8262,68.6162,67.6961,68.3559,297677.0
2022-02-01 11:00:00,73.61,73.89,73.2,73.51,172976.0,68.4117,68.6719,68.0306,68.3188,172976.0
2022-02-01 11:30:00,73.51,73.91,73.16,73.68,223261.0,68.3188,68.6905,67.9935,68.4768,223261.0
2022-02-01 12:00:00,73.72,74.19,73.69,74.0,175014.0,68.5139,68.9507,68.486,68.7742,175014.0
2022-02-01 12:30:00,74.0,74.73,73.75,74.3,176838.0,68.7742,69.4526,68.5418,69.053,176838.0
2022-02-01 13:00:00,74.33,74.33,73.28,73.44,134554.0,69.0808,69.0808,68.105,68.2537,134554.0
2022-02-01 13:30:00,73.44,73.44,73.0,73.22,147420.0,68.2537,68.2537,67.8448,68.0492,147420.0
2022-02-01 14:00:00,73.24,73.93,73.23,73.91,132540.0,68.0678,68.7091,68.0585,68.6905,132540.0
2022-02-01 14:30:00,73.93,74.25,73.61,73.77,246647.0,68.7091,69.0065,68.4117,68.5604,246647.0
2022-02-01 15:00:00,73.76,74.27,73.71,74.18,173053.0,68.5511,69.0251,68.5046,68.9414,173053.0
2022-02-01 15:30:00,74.17,74.64,74.1,74.43,605221.0,68.9321,69.369,68.8671,69.1738,605221.0
2022-02-02 09:30:00,73.94,74.07,71.7,73.16,453122.0,68.7184,68.8392,66.6366,67.9935,453122.0
2022-02-02 10:00:00,73.26,73.3,72.35,73.16,206862.0,68.0864,68.1236,67.2407,67.9935,206862.0
2022-02-02 10:30:00,73.17,74.42,73.17,74.41,143844.0,68.0028,69.1645,68.0028,69.1552,143844.0
2022-02-02 11:00:00,74.41,74.46,73.54,74.04,128198.0,69.1552,69.2017,68.3466,68.8113,128198.0
2022-02-02 11:30:00,74.05,74.3,73.63,74.06,56325.0,68.8206,69.053,68.4303,68.8299,56325.0
2022-02-02 12:00:00,74.09,74.99,74.08,74.59,173593.0,68.8578,69.6942,68.8485,69.3225,173593.0
2022-02-02 12:30:00,74.63,74.95,74.44,74.66,163505.0,69.3597,69.6571,69.1831,69.3875,163505.0
2022-02-02 13:00:00,74.66,74.73,74.49,74.66,78341.0,69.3875,69.4526,69.2295,69.3875,78341.0
2022-02-02 13:30:00,74.63,75.39,74.58,75.34,146336.0,69.3597,70.066,69.3132,70.0195,146336.0
2022-02-02 14:00:00,75.34,75.81,75.17,75.26,275182.0,70.0195,70.4563,69.8615,69.9452,275182.0
2022-02-02 14:30:00,75.31,75.5,74.9,75.01,414729.0,69.9916,70.1682,69.6106,69.7128,414729.0
2022-02-02 15:00:00,75.01,75.01,74.67,74.79,129450.0,69.7128,69.7128,69.3968,69.5084,129450.0
2022-02-02 15:30:00,74.81,74.91,74.51,74.56,513625.0,69.527,69.6199,69.2481,69.2946,513625.0
2022-02-03 09:30:00,73.88,74.15,72.76,73.3,185968.0,68.6626,68.9136,67.6217,68.1236,185968.0
2022-02-03 10:00:00,73.4,74.12,73.1,73.8,114060.0,68.2165,68.8857,67.9377,68.5883,114060.0
2022-02-03 10:30:00,73.75,74.56,73.42,74.22,134324.0,68.5418,69.2946,68.2351,68.9786,134324.0
2022-02-03 11:00:00,74.21,74.26,73.53,73.57,112403.0,68.9693,69.0158,68.3373,68.3745,112403.0
2022-02-03 11:30:00,73.56,73.71,73.15,73.26,79650.0,68.3652,68.5046,67.9842,68.0864,79650.0
2022-02-03 12:00:00,73.28,73.43,72.64,73.08,94624.0,68.105,68.2444,67.5102,67.9191,94624.0
2022-02-03 12:30:00,73.08,73.42,72.8,73.27,38034.0,67.9191,68.2351,67.6589,68.0957,38034.0
2022-02-03 13:00:00,73.24,73.65,73.15,73.49,23846.0,68.0678,68.4489,67.9842,68.3002,23846.0
2022-02-03 13:30:00,73.55,73.84,73.5,73.78,42879.0,68.3559,68.6255,68.3095,68.5697,42879.0
2022-02-03 14:00:00,73.8,74.38,73.79,74.19,58653.0,68.5883,69.1273,68.579,68.9507,58653.0
2022-02-03 14:30:00,74.23,74.23,73.79,74.12,58870.0,68.9879,68.9879,68.579,68.8857,58870.0
2022-02-03 15:00:00,74.2,74.58,73.97,74.45,84973.0,68.96,69.3132,68.7463,69.1924,84973.0
2022-02-03 15:30:00,74.45,74.48,73.4,73.58,454976.0,69.1924,69.2203,68.2165,68.3838,454976.0
2022-02-04 09:30:00,73.43,75.75,73.0,74.91,375207.0,68.2444,70.4006,67.8448,69.6199,375207.0
2022-02-04 10:00:00,74.85,75.79,74.78,75.27,178051.0,69.5641,70.4377,69.4991,69.9545,178051.0
2022-02-04 10:30:00,75.31,75.43,73.2,73.49,188754.0,69.9916,70.1032,68.0306,68.3002,188754.0
2022-02-04 11:00:00,73.44,74.05,73.43,73.74,140164.0,68.2537,68.8206,68.2444,68.5325,140164.0
2022-02-04 11:30:00,73.77,74.47,73.63,74.24,110969.0,68.5604,69.211,68.4303,68.9972,110969.0
2022-02-04 12:00:00,74.28,74.52,73.96,74.49,65238.0,69.0344,69.2574,68.737,69.2295,65238.0
2022-02-04 12:30:00,74.52,74.77,74.35,74.75,91438.0,69.2574,69.4898,69.0994,69.4712,91438.0
2022-02-04 13:00:00,74.69,75.04,74.65,74.9,88118.0,69.4154,69.7407,69.3782,69.6106,88118.0
2022-02-04 13:30:00,74.94,75.42,74.86,75.25,104612.0,69.6478,70.0939,69.5734,69.9359,104612.0
2022-02-04 14:00:00,75.28,75.33,74.94,75.11,56182.0,69.9638,70.0102,69.6478,69.8058,56182.0
2022-02-04 14:30:00,75.12,75.24,74.88,75.18,81954.0,69.8151,69.9266,69.592,69.8708,81954.0
2022-02-04 15:00:00,75.18,75.61,75.16,75.48,125323.0,69.8708,70.2705,69.8522,70.1496,125323.0
2022-02-04 15:30:00,75.49,75.77,75.04,75.06,354969.0,70.1589,70.4192,69.7407,69.7593,354969.0
2022-02-07 09:30:00,74.96,75.98,73.27,73.89,323068.0,69.6664,70.6143,68.0957,68.6719,323068.0
2022-02-07 10:00:00,73.84,74.16,72.66,73.16,262540.0,68.6255,68.9229,67.5288,67.9935,262540.0
2022-02-07 10:30:00,73.2,73.38,72.56,73.16,282997.0,68.0306,68.1979,67.4358,67.9935,282997.0
2022-02-07 11:00:00,73.16,73.7,72.83,73.68,182889.0,67.9935,68.4953,67.6868,68.4768,182889.0
2022-02-07 11:30:00,73.6,73.6,72.56,72.93,128450.0,68.4024,68.4024,67.4358,67.7797,128450.0
2022-02-07 12:00:00,72.91,72.98,71.76,72.29,258382.0,67.7611,67.8262,66.6923,67.1849,258382.0
2022-02-07 12:30:00,72.25,73.14,72.1,72.87,105758.0,67.1477,67.9749,67.0083,67.724,105758.0
2022-02-07 13:00:00,72.81,73.46,72.81,73.05,87085.0,67.6682,68.2723,67.6682,67.8912,87085.0
2022-02-07 13:30:00,73.05,73.48,73.05,73.28,76018.0,67.8912,68.2909,67.8912,68.105,76018.0
2022-02-07 14:00:00,73.22,73.52,73.15,73.26,58521.0,68.0492,68.328,67.9842,68.0864,58521.0
2022-02-07 14:30:00,73.33,73.68,73.32,73.59,76377.0,68.1515,68.4768,68.1422,68.3931,76377.0
2022-02-07 15:00:00,73.57,73.69,73.25,73.37,105508.0,68.3745,68.486,68.0771,68.1886,105508.0
2022-02-07 15:30:00,73.36,73.43,72.45,72.46,516818.0,68.1793,68.2444,67.3336,67.3429,516818.0
2022-02-08 09:30:00,72.43,73.28,72.12,72.12,247075.0,67.315,68.105,67.0269,67.0269,247075.0
2022-02-08 10:00:00,72.06,72.5,70.52,72.39,399277.0,66.9712,67.3801,65.5399,67.2778,399277.0
2022-02-08 10:30:00,72.46,72.94,72.4,72.52,106595.0,67.3429,67.789,67.2871,67.3987,106595.0
2022-02-08 11:00:00,72.53,72.61,72.27,72.4,73021.0,67.408,67.4823,67.1663,67.2871,73021.0
2022-02-08 11:30:00,72.39,72.91,72.35,72.84,69830.0,67.2778,67.7611,67.2407,67.6961,69830.0
2022-02-08 12:00:00,72.82,73.19,72.71,73.18,52654.0,67.6775,68.0214,67.5753,68.0121,52654.0
2022-02-08 12:30:00,73.13,73.25,72.93,73.0,40956.0,67.9656,68.0771,67.7797,67.8448,40956.0
2022-02-08 13:00:00,72.99,73.31,72.96,73.14,30460.0,67.8355,68.1329,67.8076,67.9749,30460.0
2022-02-08 13:30:00,73.14,73.23,72.87,73.13,40481.0,67.9749,68.0585,67.724,67.9656,40481.0
2022-02-08 14:00:00,73.14,73.26,72.95,73.03,66556.0,67.9749,68.0864,67.7983,67.8727,66556.0
2022-02-08 14:30:00,73.0,73.03,72.6,72.68,55601.0,67.8448,67.8727,67.473,67.5474,55601.0
2022-02-08 15:00:00,72.66,73.06,72.63,72.97,89016.0,67.5288,67.9005,67.5009,67.8169,89016.0
2022-02-08 15:30:00,73.01,73.29,72.98,73.24,217362.0,67.8541,68.1143,67.8262,68.0678,217362.0
2022-02-09 09:30:00,74.0,74.52,73.33,73.41,153896.0,68.7742,69.2574,68.1515,68.2258,153896.0
2022-02-09 10:00:00,73.43,73.56,72.93,73.27,145239.0,68.2444,68.3652,67.7797,68.0957,145239.0
2022-02-09 10:30:00,73.29,73.6,73.09,73.41,110233.0,68.1143,68.4024,67.9284,68.2258,110233.0
2022-02-09 11:00:00,73.38,73.58,73.09,73.13,54188.0,68.1979,68.3838,67.9284,67.9656,54188.0
2022-02-09 11:30:00,73.14,73.23,72.8,72.81,84122.0,67.9749,68.0585,67.6589,67.6682,84122.0
2022-02-09 12:00:00,72.77,72.95,72.67,72.92,76146.0,67.631,67.7983,67.5381,67.7704,76146.0
2022-02-09 12:30:00,72.91,73.2,72.8,73.09,57783.0,67.7611,68.0306,67.6589,67.9284,57783.0
2022-02-09 13:00:00,73.08,73.14,72.77,72.98,63851.0,67.9191,67.9749,67.631,67.8262,63851.0
2022-02-09 13:30:00,72.95,73.02,72.84,72.97,33417.0,67.7983,67.8634,67.6961,67.8169,33417.0
2022-02-09 14:00:00,72.99,73.33,72.89,73.15,56476.0,67.8355,68.1515,67.7425,67.9842,56476.0
2022-02-09 14:30:00,73.19,73.31,73.02,73.1,76280.0,68.0214,68.1329,67.8634,67.9377,76280.0
2022-02-09 15:00:00,73.09,73.29,73.02,73.28,59304.0,67.9284,68.1143,67.8634,68.105,59304.0
2022-02-09 15:30:00,73.27,73.38,72.9,73.06,225334.0,68.0957,68.1979,67.7518,67.9005,225334.0
2022-02-10 09:30:00,72.47,75.68,71.61,75.68,483871.0,67.3522,70.3355,66.5529,70.3355,483871.0
2022-02-10 10:00:00,75.67,76.23,75.17,75.6,335693.0,70.3262,70.8467,69.8615,70.2612,335693.0
2022-02-10 10:30:00,75.59,76.43,75.39,75.75,178564.0,70.2519,71.0325,70.066,70.4006,178564.0
2022-02-10 11:00:00,75.62,76.05,75.42,75.85,89037.0,70.2797,70.6794,70.0939,70.4935,89037.0
2022-02-10 11:30:00,75.81,76.13,75.72,76.01,107880.0,70.4563,70.7537,70.3727,70.6422,107880.0
2022-02-10 12:00:00,76.0,76.06,75.4,75.51,119974.0,70.6329,70.6887,70.0753,70.1775,119974.0
2022-02-10 12:30:00,75.51,75.54,74.44,74.55,132702.0,70.1775,70.2054,69.1831,69.2853,132702.0
2022-02-10 13:00:00,74.55,75.18,74.4,74.76,117710.0,69.2853,69.8708,69.1459,69.4805,117710.0
2022-02-10 13:30:00,74.79,74.79,74.0,74.19,75179.0,69.5084,69.5084,68.7742,68.9507,75179.0
2022-02-10 14:00:00,74.16,74.2,73.74,74.03,63358.0,68.9229,68.96,68.5325,68.802,63358.0
2022-02-10 14:30:00,74.03,74.17,73.4,73.57,84552.0,68.802,68.9321,68.2165,68.3745,84552.0
2022-02-10 15:00:00,73.59,74.08,73.51,73.62,94385.0,68.3931,68.8485,68.3188,68.421,94385.0
2022-02-10 15:30:00,73.59,73.84,73.18,73.75,321424.0,68.3931,68.6255,68.0121,68.5418,321424.0
2022-02-11 09:30:00,73.64,74.42,72.28,74.07,227229.0,68.4396,69.1645,67.1756,68.8392,227229.0
2022-02-11 10:00:00,74.06,74.78,73.99,74.32,67805.0,68.8299,69.4991,68.7649,69.0716,67805.0
2022-02-11 10:30:00,74.28,74.52,73.88,73.98,114141.0,69.0344,69.2574,68.6626,68.7556,114141.0
2022-02-11 11:00:00,73.99,74.21,73.35,73.85,111625.0,68.7649,68.9693,68.1701,68.6347,111625.0
2022-02-11 11:30:00,73.89,74.07,73.5,73.87,37540.0,68.6719,68.8392,68.3095,68.6533,37540.0
2022-02-11 12:00:00,73.83,74.0,73.54,73.67,27685.0,68.6162,68.7742,68.3466,68.4675,27685.0
2022-02-11 12:30:00,73.69,73.81,73.49,73.69,58013.0,68.486,68.5976,68.3002,68.486,58013.0
2022-02-11 13:00:00,73.7,74.05,73.68,73.87,93339.0,68.4953,68.8206,68.4768,68.6533,93339.0
2022-02-11 13:30:00,73.83,76.24,73.65,76.19,758627.0,68.6162,70.856,68.4489,70.8095,758627.0
2022-02-11 14:00:00,76.17,77.24,75.96,76.23,601196.0,70.7909,71.7853,70.5957,70.8467,601196.0
2022-02-11 14:30:00,76.18,76.56,75.56,76.04,170338.0,70.8002,71.1534,70.224,70.6701,170338.0
2022-02-11 15:00:00,76.06,76.53,75.94,76.41,207775.0,70.6887,71.1255,70.5772,71.014,207775.0
2022-02-11 15:30:00,76.35,77.04,76.27,76.78,908569.0,70.9582,71.5995,70.8838,71.3578,908569.0
2022-02-14 09:30:00,75.49,75.63,71.88,72.28,592946.0,70.4535,70.5841,67.0843,67.4576,592946.0
2022-02-14 10:00:00,72.15,72.2,70.53,70.86,454496.0,67.3363,67.383,65.8244,66.1324,454496.0
2022-02-14 10:30:00,70.87,71.08,69.85,70.13,379574.0,66.1417,66.3377,65.1898,65.4511,379574.0
2022-02-14 11:00:00,70.13,70.47,69.55,70.29,313799.0,65.4511,65.7684,64.9098,65.6004,313799.0
2022-02-14 11:30:00,70.29,70.38,69.67,70.02,232189.0,65.6004,65.6844,65.0218,65.3484,232189.0
2022-02-14 12:00:00,70.03,70.03,69.27,69.78,235150.0,65.3577,65.3577,64.6485,65.1244,235150.0
2022-02-14 12:30:00,69.78,69.9,69.37,69.8,146542.0,65.1244,65.2364,64.7418,65.1431,146542.0
2022-02-14 13:00:00,69.79,70.11,69.67,69.9,107359.0,65.1338,65.4324,65.0218,65.2364,107359.0
2022-02-14 13:30:00,69.9,70.91,69.65,70.69,378598.0,65.2364,66.179,65.0031,65.9737,378598.0
2022-02-14 14:00:00,70.66,72.73,70.66,71.94,750831.0,65.9457,67.8776,65.9457,67.1403,750831.0
2022-02-14 14:30:00,71.96,72.06,71.47,71.93,395611.0,67.159,67.2523,66.7017,67.131,395611.0
2022-02-14 15:00:00,71.99,71.99,71.32,71.41,288463.0,67.187,67.187,66.5617,66.6457,288463.0
2022-02-14 15:30:00,71.39,71.66,71.17,71.43,411825.0,66.627,66.879,66.4217,66.6643,411825.0
2022-02-15 09:30:00,70.45,70.49,66.95,69.78,753025.0,65.7497,65.7871,62.4832,65.1244,753025.0
2022-02-15 10:00:00,69.83,71.44,69.43,71.28,308175.0,65.1711,66.6737,64.7978,66.5243,308175.0
2022-02-15 10:30:00,71.34,71.84,71.17,71.53,141635.0,66.5803,67.047,66.4217,66.7577,141635.0
2022-02-15 11:00:00,71.59,72.6,71.46,72.38,235327.0,66.8137,67.7563,66.6923,67.551,235327.0
2022-02-15 11:30:00,72.31,72.44,71.79,72.19,126019.0,67.4856,67.607,67.0003,67.3736,126019.0
2022-02-15 12:00:00,72.19,72.54,71.98,72.43,81345.0,67.3736,67.7003,67.1776,67.5976,81345.0
2022-02-15 12:30:00,72.42,72.66,72.22,72.42,90938.0,67.5883,67.8123,67.4016,67.5883,90938.0
2022-02-15 13:00:00,72.42,72.49,72.29,72.39,88530.0,67.5883,67.6536,67.467,67.5603,88530.0
2022-02-15 13:30:00,72.4,72.82,72.36,72.64,85941.0,67.5696,67.9616,67.5323,67.7936,85941.0
2022-02-15 14:00:00,72.66,72.8,72.52,72.68,81065.0,67.8123,67.9429,67.6816,67.8309,81065.0
2022-02-15 14:30:00,72.69,72.71,72.12,72.21,140885.0,67.8403,67.8589,67.3083,67.3923,140885.0
2022-02-15 15:00:00,72.2,72.51,72.19,72.24,159444.0,67.383,67.6723,67.3736,67.4203,159444.0
2022-02-15 15:30:00,72.25,72.36,71.83,72.3,534883.0,67.4296,67.5323,67.0377,67.4763,534883.0
2022-02-16 09:30:00,69.12,75.4,68.87,73.4,847142.0,64.5085,70.3695,64.2751,68.5029,847142.0
2022-02-16 10:00:00,73.33,75.39,73.11,75.0,400772.0,68.4376,70.3601,68.2323,69.9962,400772.0
2022-02-16 10:30:00,74.9,75.8,74.32,75.53,362764.0,69.9028,70.7428,69.3615,70.4908,362764.0
2022-02-16 11:00:00,75.55,75.56,74.14,74.52,200525.0,70.5095,70.5188,69.1935,69.5482,200525.0
2022-02-16 11:30:00,74.48,75.12,73.98,73.99,138161.0,69.5109,70.1082,69.0442,69.0535,138161.0
2022-02-16 12:00:00,73.94,74.06,73.24,73.29,149207.0,69.0069,69.1189,68.3536,68.4002,149207.0
2022-02-16 12:30:00,73.26,74.01,73.15,73.64,206387.0,68.3722,69.0722,68.2696,68.7269,206387.0
2022-02-16 13:00:00,73.65,74.15,73.54,73.78,91450.0,68.7362,69.2029,68.6336,68.8576,91450.0
2022-02-16 13:30:00,73.8,74.29,73.63,73.81,108810.0,68.8762,69.3335,68.7176,68.8856,108810.0
2022-02-16 14:00:00,73.81,75.38,73.73,75.21,153657.0,68.8856,70.3508,68.8109,70.1921,153657.0
2022-02-16 14:30:00,75.22,75.48,74.71,74.88,241939.0,70.2015,70.4441,69.7255,69.8842,241939.0
2022-02-16 15:00:00,74.91,75.03,74.13,74.45,338697.0,69.9122,70.0242,69.1842,69.4829,338697.0
2022-02-16 15:30:00,74.45,74.57,74.06,74.41,601006.0,69.4829,69.5948,69.1189,69.4455,601006.0
2022-02-17 09:30:00,73.75,75.2,73.5,74.61,511567.0,68.8296,70.1828,68.5962,69.6322,511567.0
2022-02-17 10:00:00,74.66,75.39,74.28,75.02,203063.0,69.6788,70.3601,69.3242,70.0148,203063.0
2022-02-17 10:30:00,75.06,75.82,74.62,75.27,313034.0,70.0522,70.7615,69.6415,70.2481,313034.0
2022-02-17 11:00:00,75.29,77.27,75.26,76.74,326997.0,70.2668,72.1147,70.2388,71.6201,326997.0
2022-02-17 11:30:00,76.77,76.92,76.12,76.36,132197.0,71.6481,71.7881,71.0414,71.2654,132197.0
2022-02-17 12:00:00,76.34,76.8,76.1,76.77,111609.0,71.2468,71.6761,71.0228,71.6481,111609.0
2022-02-17 12:30:00,76.8,76.92,75.67,75.93,191469.0,71.6761,71.7881,70.6215,70.8641,191469.0
2022-02-17 13:00:00,75.93,76.17,75.51,75.9,115963.0,70.8641,71.0881,70.4721,70.8361,115963.0
2022-02-17 13:30:00,75.85,76.1,75.7,75.98,162908.0,70.7894,71.0228,70.6495,70.9108,162908.0
2022-02-17 14:00:00,75.95,76.05,75.28,75.82,119762.0,70.8828,70.9761,70.2575,70.7615,119762.0
2022-02-17 14:30:00,75.81,76.02,75.72,76.01,88035.0,70.7521,70.9481,70.6681,70.9388,88035.0
2022-02-17 15:00:00,76.02,76.62,75.85,76.52,202914.0,70.9481,71.5081,70.7894,71.4147,202914.0
2022-02-17 15:30:00,76.52,76.79,76.1,76.14,612550.0,71.4147,71.6667,71.0228,71.0601,612550.0
2022-02-18 09:30:00,76.05,76.66,74.9,75.0,270872.0,70.9761,71.5454,69.9028,69.9962,270872.0
2022-02-18 10:00:00,74.97,75.07,73.7,73.98,184484.0,69.9682,70.0615,68.7829,69.0442,184484.0
2022-02-18 10:30:00,73.98,73.98,72.7,72.83,226567.0,69.0442,69.0442,67.8496,67.9709,226567.0
2022-02-18 11:00:00,72.8,74.2,72.54,73.95,244357.0,67.9429,69.2495,67.7003,69.0162,244357.0
2022-02-18 11:30:00,73.91,73.91,73.07,73.09,127656.0,68.9789,68.9789,68.1949,68.2136,127656.0
2022-02-18 12:00:00,73.09,73.53,72.95,73.52,58826.0,68.2136,68.6242,68.0829,68.6149,58826.0
2022-02-18 12:30:00,73.44,73.69,73.24,73.42,73894.0,68.5402,68.7736,68.3536,68.5216,73894.0
2022-02-18 13:00:00,73.47,73.56,73.2,73.56,43884.0,68.5682,68.6522,68.3163,68.6522,43884.0
2022-02-18 13:30:00,73.58,73.84,73.41,73.73,43584.0,68.6709,68.9136,68.5122,68.8109,43584.0
2022-02-18 14:00:00,73.75,74.07,73.6,74.07,63870.0,68.8296,69.1282,68.6896,69.1282,63870.0
2022-02-18 14:30:00,74.05,74.14,73.72,74.01,67905.0,69.1095,69.1935,68.8016,69.0722,67905.0
2022-02-18 15:00:00,74.03,74.11,73.51,73.53,75911.0,69.0909,69.1655,68.6056,68.6242,75911.0
2022-02-18 15:30:00,73.5,73.88,73.19,73.28,450210.0,68.5962,68.9509,68.3069,68.3909,450210.0
2022-02-22 09:30:00,76.06,76.4,73.74,76.2,672273.0,70.9854,71.3028,68.8202,71.1161,672273.0
2022-02-22 10:00:00,76.25,76.62,75.11,76.3,245665.0,71.1628,71.5081,70.0988,71.2094,245665.0
2022-02-22 10:30:00,76.23,76.79,75.62,75.8,142484.0,71.1441,71.6667,70.5748,70.7428,142484.0
2022-02-22 11:00:00,75.7,76.03,75.1,75.28,100469.0,70.6495,70.9574,70.0895,70.2575,100469.0
2022-02-22 11:30:00,75.3,75.67,75.23,75.5,60752.0,70.2761,70.6215,70.2108,70.4628,60752.0
2022-02-22 12:00:00,75.5,75.5,74.11,74.25,139010.0,70.4628,70.4628,69.1655,69.2962,139010.0
2022-02-22 12:30:00,74.25,75.2,74.25,74.83,159485.0,69.2962,70.1828,69.2962,69.8375,159485.0
2022-02-22 13:00:00,74.83,74.89,74.19,74.23,71367.0,69.8375,69.8935,69.2402,69.2775,71367.0
2022-02-22 13:30:00,74.22,74.31,72.89,73.31,104471.0,69.2682,69.3522,68.0269,68.4189,104471.0
2022-02-22 14:00:00,73.32,73.38,72.73,73.01,195115.0,68.4282,68.4842,67.8776,68.1389,195115.0
2022-02-22 14:30:00,73.0,74.33,72.86,74.32,181729.0,68.1296,69.3709,67.9989,69.3615,181729.0
2022-02-22 15:00:00,74.25,74.62,73.99,74.33,148736.0,69.2962,69.6415,69.0535,69.3709,148736.0
2022-02-22 15:30:00,74.35,74.57,73.6,73.83,398552.0,69.3895,69.5948,68.6896,68.9042,398552.0
2022-02-23 09:30:00,73.42,75.63,73.41,74.85,225422.0,68.5216,70.5841,68.5122,69.8562,225422.0
2022-02-23 10:00:00,74.86,75.28,74.34,74.61,213446.0,69.8655,70.2575,69.3802,69.6322,213446.0
2022-02-23 10:30:00,74.52,74.96,74.12,74.12,87534.0,69.5482,69.9588,69.1749,69.1749,87534.0
2022-02-23 11:00:00,74.16,74.46,73.78,74.01,62047.0,69.2122,69.4922,68.8576,69.0722,62047.0
2022-02-23 11:30:00,73.99,74.45,73.99,74.39,47492.0,69.0535,69.4829,69.0535,69.4269,47492.0
2022-02-23 12:00:00,74.42,75.12,74.13,75.11,73757.0,69.4549,70.1082,69.1842,70.0988,73757.0
2022-02-23 12:30:00,75.14,75.32,74.89,74.93,47247.0,70.1268,70.2948,69.8935,69.9308,47247.0
2022-02-23 13:00:00,74.88,74.97,74.17,74.17,76953.0,69.8842,69.9682,69.2215,69.2215,76953.0
2022-02-23 13:30:00,74.21,74.61,74.08,74.29,125059.0,69.2589,69.6322,69.1375,69.3335,125059.0
2022-02-23 14:00:00,74.29,74.67,74.1,74.4,51476.0,69.3335,69.6882,69.1562,69.4362,51476.0
2022-02-23 14:30:00,74.36,74.51,73.97,74.41,73960.0,69.3989,69.5389,69.0349,69.4455,73960.0
2022-02-23 15:00:00,74.39,74.47,74.15,74.45,88321.0,69.4269,69.5015,69.2029,69.4829,88321.0
2022-02-23 15:30:00,74.42,74.78,74.19,74.56,716979.0,69.4549,69.7908,69.2402,69.5855,716979.0
2022-02-24 09:30:00,77.08,79.81,76.73,77.97,1185823.0,71.9374,74.4852,71.6107,72.768,1185823.0
2022-02-24 10:00:00,77.97,78.66,77.06,77.2,565746.0,72.768,73.412,71.9187,72.0494,565746.0
2022-02-24 10:30:00,77.21,78.5,76.6,78.17,482735.0,72.0587,73.2626,71.4894,72.9547,482735.0
2022-02-24 11:00:00,78.1,79.13,77.87,78.18,334566.0,72.8893,73.8506,72.6747,72.964,334566.0
2022-02-24 11:30:00,78.16,78.36,75.69,76.0,394685.0,72.9453,73.132,70.6401,70.9294,394685.0
2022-02-24 12:00:00,76.0,76.87,75.99,76.71,213341.0,70.9294,71.7414,70.9201,71.5921,213341.0
2022-02-24 12:30:00,76.71,77.51,76.41,77.22,200055.0,71.5921,72.3387,71.3121,72.068,200055.0
2022-02-24 13:00:00,77.22,78.03,76.97,77.67,278920.0,72.068,72.824,71.8347,72.488,278920.0
2022-02-24 13:30:00,77.65,78.89,77.54,78.16,252712.0,72.4694,73.6266,72.3667,72.9453,252712.0
2022-02-24 14:00:00,78.17,78.17,77.41,77.88,190061.0,72.9547,72.9547,72.2454,72.684,190061.0
2022-02-24 14:30:00,77.84,78.67,77.78,78.59,249597.0,72.6467,73.4213,72.5907,73.3466,249597.0
2022-02-24 15:00:00,78.61,78.61,78.02,78.08,202057.0,73.3653,73.3653,72.8147,72.8707,202057.0
2022-02-24 15:30:00,78.08,78.82,78.01,78.59,652105.0,72.8707,73.5613,72.8053,73.3466,652105.0
2022-02-25 09:30:00,77.7,78.46,75.8,75.88,444299.0,72.516,73.2253,70.7428,70.8174,444299.0
2022-02-25 10:00:00,75.95,76.9,75.29,76.9,234657.0,70.8828,71.7694,70.2668,71.7694,234657.0
2022-02-25 10:30:00,76.85,77.57,76.43,77.38,197273.0,71.7227,72.3947,71.3308,72.2174,197273.0
2022-02-25 11:00:00,77.47,77.86,77.14,77.47,225341.0,72.3014,72.6653,71.9934,72.3014,225341.0
2022-02-25 11:30:00,77.43,78.19,77.43,78.09,99992.0,72.264,72.9733,72.264,72.88,99992.0
2022-02-25 12:00:00,78.09,78.09,77.64,77.86,106952.0,72.88,72.88,72.46,72.6653,106952.0
2022-02-25 12:30:00,77.88,78.14,77.66,77.83,134114.0,72.684,72.9267,72.4787,72.6373,134114.0
2022-02-25 13:00:00,77.9,78.63,77.87,78.62,116171.0,72.7027,73.384,72.6747,73.3746,116171.0
2022-02-25 13:30:00,78.62,79.19,78.34,78.95,221030.0,73.3746,73.9066,73.1133,73.6826,221030.0
2022-02-25 14:00:00,78.92,79.81,78.83,79.62,314301.0,73.6546,74.4852,73.5706,74.3079,314301.0
2022-02-25 14:30:00,79.62,79.65,78.95,79.23,169658.0,74.3079,74.3359,73.6826,73.9439,169658.0
2022-02-25 15:00:00,79.23,79.23,78.49,78.66,237820.0,73.9439,73.9439,73.2533,73.412,237820.0
2022-02-25 15:30:00,78.69,79.53,78.67,79.49,595977.0,73.44,74.2239,73.4213,74.1866,595977.0
2022-02-28 09:30:00,80.17,80.41,79.47,80.07,467671.0,74.8212,75.0452,74.1679,74.7279,467671.0
2022-02-28 10:00:00,80.04,80.23,79.29,80.2,739756.0,74.6999,74.8772,73.9999,74.8492,739756.0
2022-02-28 10:30:00,80.15,80.72,79.8,80.49,369777.0,74.8026,75.3345,74.4759,75.1199,369777.0
2022-02-28 11:00:00,80.54,80.54,79.63,80.26,146364.0,75.1665,75.1665,74.3173,74.9052,146364.0
2022-02-28 11:30:00,80.2,80.59,80.11,80.55,266209.0,74.8492,75.2132,74.7652,75.1759,266209.0
2022-02-28 12:00:00,80.53,80.62,80.07,80.49,203108.0,75.1572,75.2412,74.7279,75.1199,203108.0
2022-02-28 12:30:00,80.51,80.72,80.3,80.61,202727.0,75.1385,75.3345,74.9426,75.2319,202727.0
2022-02-28 13:00:00,80.61,80.97,80.23,80.44,247456.0,75.2319,75.5679,74.8772,75.0732,247456.0
2022-02-28 13:30:00,80.44,80.63,80.15,80.52,127502.0,75.0732,75.2505,74.8026,75.1479,127502.0
2022-02-28 14:00:00,80.51,80.55,79.96,80.4,134450.0,75.1385,75.1759,74.6252,75.0359,134450.0
2022-02-28 14:30:00,80.45,80.79,80.27,80.61,178194.0,75.0825,75.3999,74.9146,75.2319,178194.0
2022-02-28 15:00:00,80.62,80.62,80.13,80.4,286170.0,75.2412,75.2412,74.7839,75.0359,286170.0
2022-02-28 15:30:00,80.4,81.22,80.09,81.18,677440.0,75.0359,75.8012,74.7466,75.7638,677440.0
2022-03-01 09:30:00,81.96,84.64,81.94,84.47,735949.0,76.4918,78.993,76.4731,78.8343,735949.0
2022-03-01 10:00:00,84.47,84.7,82.25,82.64,277973.0,78.8343,79.049,76.7625,77.1264,277973.0
2022-03-01 10:30:00,82.72,83.09,82.11,82.23,172908.0,77.2011,77.5464,76.6318,76.7438,172908.0
2022-03-01 11:00:00,82.18,82.91,82.15,82.67,181662.0,76.6971,77.3784,76.6691,77.1544,181662.0
2022-03-01 11:30:00,82.63,82.69,80.98,81.59,149418.0,77.1171,77.1731,75.5772,76.1465,149418.0
2022-03-01 12:00:00,81.58,81.89,81.18,81.59,121283.0,76.1372,76.4265,75.7638,76.1465,121283.0
2022-03-01 12:30:00,81.59,82.15,81.31,82.15,119825.0,76.1465,76.6691,75.8852,76.6691,119825.0
2022-03-01 13:00:00,82.11,82.33,81.35,81.56,112048.0,76.6318,76.8371,75.9225,76.1185,112048.0
2022-03-01 13:30:00,81.56,82.13,81.46,82.0,105607.0,76.1185,76.6505,76.0252,76.5291,105607.0
2022-03-01 14:00:00,81.97,82.34,81.65,82.2,97198.0,76.5011,76.8464,76.2025,76.7158,97198.0
2022-03-01 14:30:00,82.17,82.2,81.63,81.74,105378.0,76.6878,76.7158,76.1838,76.2865,105378.0
2022-03-01 15:00:00,81.8,82.32,81.8,82.11,109938.0,76.3425,76.8278,76.3425,76.6318,109938.0
2022-03-01 15:30:00,82.09,82.56,81.79,82.4,471459.0,76.6131,77.0518,76.3331,76.9024,471459.0
2022-03-02 09:30:00,84.0,85.82,83.18,84.46,388045.0,78.3957,80.0943,77.6304,78.825,388045.0
2022-03-02 10:00:00,84.57,85.8,84.35,85.52,242285.0,78.9277,80.0756,78.7223,79.8143,242285.0
2022-03-02 10:30:00,85.58,86.0,84.29,84.7,238023.0,79.8703,80.2623,78.6663,79.049,238023.0
2022-03-02 11:00:00,84.7,85.65,84.44,85.14,334043.0,79.049,79.9356,78.8063,79.4596,334043.0
2022-03-02 11:30:00,85.15,86.2,85.14,85.28,269273.0,79.469,80.4489,79.4596,79.5903,269273.0
2022-03-02 12:00:00,85.33,85.77,85.25,85.63,99788.0,79.637,80.0476,79.5623,79.9169,99788.0
2022-03-02 12:30:00,85.62,86.35,85.52,86.34,81520.0,79.9076,80.5889,79.8143,80.5796,81520.0
2022-03-02 13:00:00,86.36,86.42,85.46,85.6,111274.0,80.5982,80.6542,79.7583,79.8889,111274.0
2022-03-02 13:30:00,85.64,85.69,84.51,84.6,195553.0,79.9263,79.9729,78.8717,78.9557,195553.0
2022-03-02 14:00:00,84.6,84.68,83.94,84.13,101578.0,78.9557,79.0303,78.3397,78.517,101578.0
2022-03-02 14:30:00,84.18,84.29,83.51,83.59,121363.0,78.5637,78.6663,77.9384,78.0131,121363.0
2022-03-02 15:00:00,83.59,84.16,83.52,84.16,140448.0,78.0131,78.545,77.9477,78.545,140448.0
2022-03-02 15:30:00,84.19,84.95,84.17,84.68,370642.0,78.573,79.2823,78.5544,79.0303,370642.0
2022-03-03 09:30:00,85.13,86.09,84.2,85.52,386241.0,79.4503,80.3463,78.5824,79.8143,386241.0
2022-03-03 10:00:00,85.69,86.23,85.05,85.96,159559.0,79.9729,80.4769,79.3756,80.2249,159559.0
2022-03-03 10:30:00,86.03,87.31,86.02,86.63,338801.0,80.2903,81.4849,80.2809,80.8502,338801.0
2022-03-03 11:00:00,86.59,87.01,86.12,86.76,202436.0,80.8129,81.2049,80.3743,80.9716,202436.0
2022-03-03 11:30:00,86.76,87.15,86.57,86.88,127467.0,80.9716,81.3355,80.7942,81.0836,127467.0
2022-03-03 12:00:00,86.95,87.38,86.7,87.08,229845.0,81.1489,81.5502,80.9156,81.2702,229845.0
2022-03-03 12:30:00,87.14,87.99,87.1,87.77,219758.0,81.3262,82.1195,81.2889,81.9142,219758.0
2022-03-03 13:00:00,87.77,87.89,86.76,87.12,154833.0,81.9142,82.0262,80.9716,81.3075,154833.0
2022-03-03 13:30:00,87.08,87.62,86.92,87.31,184356.0,81.2702,81.7742,81.1209,81.4849,184356.0
2022-03-03 14:00:00,87.34,87.81,87.21,87.72,117031.0,81.5129,81.9515,81.3915,81.8675,117031.0
2022-03-03 14:30:00,87.72,87.78,87.08,87.2,162669.0,81.8675,81.9235,81.2702,81.3822,162669.0
2022-03-03 15:00:00,87.19,87.23,86.57,86.73,174077.0,81.3729,81.4102,80.7942,80.9436,174077.0
2022-03-03 15:30:00,86.74,87.15,86.14,87.1,474189.0,80.9529,81.3355,80.3929,81.2889,474189.0
2022-03-04 09:30:00,86.82,90.6,86.49,90.15,1320671.0,81.0276,84.5554,80.7196,84.1354,1320671.0
2022-03-04 10:00:00,90.14,90.9,88.18,89.08,618875.0,84.126,84.8353,82.2968,83.1368,618875.0
2022-03-04 10:30:00,89.09,89.1,87.07,88.13,419674.0,83.1461,83.1554,81.2609,82.2502,419674.0
2022-03-04 11:00:00,88.14,89.36,88.11,89.02,580401.0,82.2595,83.3981,82.2315,83.0808,580401.0
2022-03-04 11:30:00,88.96,90.0,88.56,88.9,282968.0,83.0248,83.9954,82.6515,82.9688,282968.0
2022-03-04 12:00:00,88.9,89.18,88.39,88.98,197702.0,82.9688,83.2301,82.4928,83.0434,197702.0
2022-03-04 12:30:00,88.94,89.45,88.75,89.24,260786.0,83.0061,83.4821,82.8288,83.2861,260786.0
2022-03-04 13:00:00,89.33,90.01,89.24,89.7,200535.0,83.3701,84.0047,83.2861,83.7154,200535.0
2022-03-04 13:30:00,89.7,90.76,89.66,90.44,292707.0,83.7154,84.7047,83.6781,84.406,292707.0
2022-03-04 14:00:00,90.5,91.71,90.42,91.7,263466.0,84.462,85.5913,84.3874,85.582,263466.0
2022-03-04 14:30:00,91.69,91.89,91.04,91.08,300581.0,85.5726,85.7593,84.966,85.0033,300581.0
2022-03-04 15:00:00,91.08,91.24,90.62,90.79,403148.0,85.0033,85.1527,84.574,84.7327,403148.0
2022-03-04 15:30:00,90.78,91.61,90.69,91.23,798672.0,84.7234,85.498,84.6394,85.1433,798672.0
2022-03-07 09:30:00,92.02,97.93,92.02,97.38,1235062.0,85.8806,91.3963,85.8806,90.883,1235062.0
2022-03-07 10:00:00,97.34,100.52,97.3,98.23,1601467.0,90.8457,93.8135,90.8083,91.6763,1601467.0
2022-03-07 10:30:00,98.28,98.96,97.67,98.32,668011.0,91.723,92.3576,91.1537,91.7603,668011.0
2022-03-07 11:00:00,98.22,98.65,96.43,96.58,612484.0,91.667,92.0683,89.9964,90.1364,612484.0
2022-03-07 11:30:00,96.64,97.26,95.27,95.73,474401.0,90.1924,90.771,88.9138,89.3431,474401.0
2022-03-07 12:00:00,95.74,95.75,91.96,92.18,622386.0,89.3524,89.3618,85.8246,86.0299,622386.0
2022-03-07 12:30:00,92.19,93.54,92.12,92.82,295060.0,86.0393,87.2992,85.9739,86.6272,295060.0
2022-03-07 13:00:00,92.87,95.09,92.74,95.01,251792.0,86.6739,88.7458,86.5526,88.6711,251792.0
2022-03-07 13:30:00,95.06,95.34,93.8,94.15,241409.0,88.7178,88.9791,87.5419,87.8685,241409.0
2022-03-07 14:00:00,94.15,95.16,93.97,94.36,220027.0,87.8685,88.8111,87.7005,88.0645,220027.0
2022-03-07 14:30:00,94.36,95.34,94.23,94.73,233808.0,88.0645,88.9791,87.9432,88.4098,233808.0
2022-03-07 15:00:00,94.71,96.04,94.69,95.34,399790.0,88.3911,89.6324,88.3725,88.9791,399790.0
2022-03-07 15:30:00,95.29,96.14,94.79,95.66,842509.0,88.9325,89.7257,88.4658,89.2778,842509.0
2022-03-08 09:30:00,92.92,96.11,91.05,95.51,982268.0,86.7206,89.6977,84.9753,89.1378,982268.0
2022-03-08 10:00:00,95.35,95.39,92.6,93.59,400501.0,88.9884,89.0258,86.4219,87.3459,400501.0
2022-03-08 10:30:00,93.64,98.65,93.63,98.54,451205.0,87.3925,92.0683,87.3832,91.9656,451205.0
2022-03-08 11:00:00,98.57,99.99,97.61,98.46,650682.0,91.9936,93.3189,91.0977,91.891,650682.0
2022-03-08 11:30:00,98.53,100.28,98.17,99.79,383944.0,91.9563,93.5895,91.6203,93.1322,383944.0
2022-03-08 12:00:00,99.79,100.13,94.59,94.84,710044.0,93.1322,93.4495,88.2792,88.5125,710044.0
2022-03-08 12:30:00,94.88,94.93,91.7,92.73,578741.0,88.5498,88.5965,85.582,86.5433,578741.0
2022-03-08 13:00:00,92.82,93.22,91.59,92.16,485210.0,86.6272,87.0006,85.4793,86.0113,485210.0
2022-03-08 13:30:00,92.17,95.62,92.14,94.15,424232.0,86.0206,89.2404,85.9926,87.8685,424232.0
2022-03-08 14:00:00,94.15,94.34,92.69,94.16,247913.0,87.8685,88.0458,86.5059,87.8778,247913.0
2022-03-08 14:30:00,94.04,94.31,93.66,94.09,166780.0,87.7659,88.0178,87.4112,87.8125,166780.0
2022-03-08 15:00:00,94.13,94.68,93.26,93.36,216734.0,87.8498,88.3632,87.0379,87.1312,216734.0
2022-03-08 15:30:00,93.34,93.76,92.68,93.27,721342.0,87.1126,87.5045,86.4966,87.0472,721342.0
2022-03-09 09:30:00,89.5,89.5,85.16,87.56,1122137.0,83.5287,83.5287,79.4783,81.7182,1122137.0
2022-03-09 10:00:00,87.46,88.99,84.7,85.56,694582.0,81.6249,83.0528,79.049,79.8516,694582.0
2022-03-09 10:30:00,85.64,87.64,85.23,87.59,782965.0,79.9263,81.7928,79.5436,81.7462,782965.0
2022-03-09 11:00:00,87.58,89.81,87.17,89.5,540369.0,81.7368,83.8181,81.3542,83.5287,540369.0
2022-03-09 11:30:00,89.42,90.4,89.05,90.29,243920.0,83.4541,84.3687,83.1088,84.266,243920.0
2022-03-09 12:00:00,90.38,90.65,89.94,90.24,150564.0,84.35,84.602,83.9394,84.2194,150564.0
2022-03-09 12:30:00,90.2,90.4,88.11,89.3,231785.0,84.182,84.3687,82.2315,83.3421,231785.0
2022-03-09 13:00:00,89.3,90.33,89.14,89.65,168314.0,83.3421,84.3034,83.1928,83.6687,168314.0
2022-03-09 13:30:00,89.59,90.73,89.44,90.12,334968.0,83.6127,84.6767,83.4728,84.1074,334968.0
2022-03-09 14:00:00,90.11,90.81,89.68,90.43,263600.0,84.0981,84.7513,83.6967,84.3967,263600.0
2022-03-09 14:30:00,90.4,91.65,90.28,91.42,196776.0,84.3687,85.5353,84.2567,85.3207,196776.0
2022-03-09 15:00:00,91.46,92.31,91.33,92.31,204709.0,85.358,86.1513,85.2367,86.1513,204709.0
2022-03-09 15:30:00,92.35,92.48,91.78,92.33,751625.0,86.1886,86.3099,85.6566,86.1699,751625.0
2022-03-10 09:30:00,94.32,99.62,93.14,99.17,900163.0,88.0272,92.9736,86.9259,92.5536,900163.0
2022-03-10 10:00:00,99.18,99.55,95.26,95.55,572804.0,92.5629,92.9082,88.9045,89.1751,572804.0
2022-03-10 10:30:00,95.61,95.93,94.26,95.08,290460.0,89.2311,89.5298,87.9712,88.7365,290460.0
2022-03-10 11:00:00,95.08,95.99,94.95,95.66,256042.0,88.7365,89.5858,88.6151,89.2778,256042.0
2022-03-10 11:30:00,95.62,95.89,94.98,95.42,224714.0,89.2404,89.4924,88.6431,89.0538,224714.0
2022-03-10 12:00:00,95.42,96.34,95.41,96.09,192865.0,89.0538,89.9124,89.0444,89.6791,192865.0
2022-03-10 12:30:00,96.09,97.22,95.12,96.26,391775.0,89.6791,90.7337,88.7738,89.8377,391775.0
2022-03-10 13:00:00,96.34,98.32,96.09,96.92,599680.0,89.9124,91.7603,89.6791,90.4537,599680.0
2022-03-10 13:30:00,96.92,97.72,96.71,97.59,237136.0,90.4537,91.2003,90.2577,91.079,237136.0
2022-03-10 14:00:00,97.57,98.0,97.08,97.5,264300.0,91.0603,91.4616,90.603,90.995,264300.0
2022-03-10 14:30:00,97.53,98.2,97.36,97.6,320111.0,91.023,91.6483,90.8643,91.0883,320111.0
2022-03-10 15:00:00,97.56,97.87,97.19,97.71,262430.0,91.051,91.3403,90.7057,91.191,262430.0
2022-03-10 15:30:00,97.74,97.93,96.9,97.19,782141.0,91.219,91.3963,90.435,90.7057,782141.0
2022-03-11 09:30:00,93.25,96.26,93.25,95.91,399605.0,87.0286,89.8377,87.0286,89.5111,399605.0
2022-03-11 10:00:00,95.91,95.99,94.05,94.39,247774.0,89.5111,89.5858,87.7752,88.0925,247774.0
2022-03-11 10:30:00,94.43,95.55,94.42,95.19,225194.0,88.1298,89.1751,88.1205,88.8391,225194.0
2022-03-11 11:00:00,95.22,96.1,95.0,95.33,129446.0,88.8671,89.6884,88.6618,88.9698,129446.0
2022-03-11 11:30:00,95.31,96.87,95.25,96.55,132969.0,88.9511,90.407,88.8951,90.1084,132969.0
2022-03-11 12:00:00,96.55,98.07,96.55,97.82,251123.0,90.1084,91.527,90.1084,91.2937,251123.0
2022-03-11 12:30:00,97.87,97.9,96.71,96.88,143159.0,91.3403,91.3683,90.2577,90.4164,143159.0
2022-03-11 13:00:00,96.89,98.06,96.88,97.64,129036.0,90.4257,91.5176,90.4164,91.1257,129036.0
2022-03-11 13:30:00,97.61,97.73,96.98,97.31,113796.0,91.0977,91.2097,90.5097,90.8177,113796.0
2022-03-11 14:00:00,97.29,97.94,97.07,97.86,117049.0,90.799,91.4057,90.5937,91.331,117049.0
2022-03-11 14:30:00,97.86,97.89,96.4,96.48,203358.0,91.331,91.359,89.9684,90.0431,203358.0
2022-03-11 15:00:00,96.45,96.55,95.94,95.95,134477.0,90.0151,90.1084,89.5391,89.5484,134477.0
2022-03-11 15:30:00,95.98,96.12,95.57,96.06,308411.0,89.5764,89.7071,89.1938,89.6511,308411.0
2022-03-14 09:30:00,96.05,96.27,91.5,93.7,524569.0,89.6417,89.8471,85.3953,87.4485,524569.0
2022-03-14 10:00:00,93.71,96.37,93.26,96.37,329544.0,87.4579,89.9404,87.0379,89.9404,329544.0
2022-03-14 10:30:00,96.28,96.36,93.85,94.43,186861.0,89.8564,89.9311,87.5885,88.1298,186861.0
2022-03-14 11:00:00,94.43,95.85,94.28,95.09,167680.0,88.1298,89.4551,87.9898,88.7458,167680.0
2022-03-14 11:30:00,95.03,95.65,94.73,95.31,191616.0,88.6898,89.2684,88.4098,88.9511,191616.0
2022-03-14 12:00:00,95.29,95.33,94.49,94.96,107386.0,88.9325,88.9698,88.1858,88.6245,107386.0
2022-03-14 12:30:00,94.93,95.1,94.57,94.79,110924.0,88.5965,88.7551,88.2605,88.4658,110924.0
2022-03-14 13:00:00,94.81,94.92,93.9,93.98,81699.0,88.4845,88.5871,87.6352,87.7099,81699.0
2022-03-14 13:30:00,94.02,94.5,93.44,93.84,113966.0,87.7472,88.1952,87.2059,87.5792,113966.0
2022-03-14 14:00:00,93.89,94.24,93.15,93.79,128225.0,87.6259,87.9525,86.9352,87.5325,128225.0
2022-03-14 14:30:00,93.84,94.19,93.58,94.08,98115.0,87.5792,87.9058,87.3365,87.8032,98115.0
2022-03-14 15:00:00,94.07,94.61,93.93,94.21,110333.0,87.7938,88.2978,87.6632,87.9245,110333.0
2022-03-14 15:30:00,94.23,95.23,94.22,94.89,435888.0,87.9432,88.8765,87.9338,88.5591,435888.0
2022-03-15 09:30:00,93.41,93.75,88.91,89.86,736774.0,87.1779,87.4952,82.9781,83.8647,736774.0
2022-03-15 10:00:00,89.86,91.45,88.66,91.3,536540.0,83.8647,85.3486,82.7448,85.2087,536540.0
2022-03-15 10:30:00,91.32,92.39,90.53,91.71,299647.0,85.2273,86.2259,84.49,85.5913,299647.0
2022-03-15 11:00:00,91.65,92.28,91.26,92.09,127975.0,85.5353,86.1233,85.1713,85.946,127975.0
2022-03-15 11:30:00,92.11,93.0,91.97,92.83,155809.0,85.9646,86.7952,85.834,86.6366,155809.0
2022-03-15 12:00:00,92.86,95.1,92.54,94.48,277540.0,86.6646,88.7551,86.3659,88.1765,277540.0
2022-03-15 12:30:00,94.43,94.69,93.75,94.2,92496.0,88.1298,88.3725,87.4952,87.9152,92496.0
2022-03-15 13:00:00,94.2,94.5,92.91,93.01,147636.0,87.9152,88.1952,86.7112,86.8046,147636.0
2022-03-15 13:30:00,93.0,94.1,92.8,93.91,83912.0,86.7952,87.8218,86.6086,87.6445,83912.0
2022-03-15 14:00:00,93.87,94.19,93.43,93.65,90871.0,87.6072,87.9058,87.1965,87.4019,90871.0
2022-03-15 14:30:00,93.63,93.95,93.42,93.83,146110.0,87.3832,87.6819,87.1872,87.5699,146110.0
2022-03-15 15:00:00,93.78,94.97,93.73,94.6,168851.0,87.5232,88.6338,87.4765,88.2885,168851.0
2022-03-15 15:30:00,94.63,95.13,94.51,94.85,535332.0,88.3165,88.7831,88.2045,88.5218,535332.0
2022-03-16 09:30:00,95.0,96.5,93.26,95.08,337556.0,88.6618,90.0617,87.0379,88.7365,337556.0
2022-03-16 10:00:00,95.18,95.72,90.38,90.58,547755.0,88.8298,89.3338,84.35,84.5367,547755.0
2022-03-16 10:30:00,90.61,91.91,88.37,89.33,821312.0,84.5647,85.778,82.4741,83.3701,821312.0
2022-03-16 11:00:00,89.36,89.6,88.1,88.81,285554.0,83.3981,83.6221,82.2222,82.8848,285554.0
2022-03-16 11:30:00,88.9,89.19,88.45,89.0,321725.0,82.9688,83.2394,82.5488,83.0621,321725.0
2022-03-16 12:00:00,89.0,89.24,87.65,88.77,457411.0,83.0621,83.2861,81.8022,82.8475,457411.0
2022-03-16 12:30:00,88.75,88.87,87.66,88.5,230700.0,82.8288,82.9408,81.8115,82.5955,230700.0
2022-03-16 13:00:00,88.54,88.63,88.09,88.48,183049.0,82.6328,82.7168,82.2128,82.5768,183049.0
2022-03-16 13:30:00,88.48,88.59,87.77,87.91,150887.0,82.5768,82.6795,81.9142,82.0448,150887.0
2022-03-16 14:00:00,87.83,87.97,86.66,86.77,255000.0,81.9702,82.1008,80.8782,80.9809,255000.0
2022-03-16 14:30:00,86.73,88.7,86.23,87.65,377308.0,80.9436,82.7821,80.4769,81.8022,377308.0
2022-03-16 15:00:00,87.69,88.18,87.3,87.44,314153.0,81.8395,82.2968,81.4755,81.6062,314153.0
2022-03-16 15:30:00,87.44,88.19,86.95,88.17,844460.0,81.6062,82.3061,81.1489,82.2875,844460.0
2022-03-17 09:30:00,90.45,91.18,88.68,89.02,597644.0,84.4154,85.0967,82.7635,83.0808,597644.0
2022-03-17 10:00:00,89.15,91.28,88.65,91.13,496367.0,83.2021,85.19,82.7355,85.05,496367.0
2022-03-17 10:30:00,91.24,91.67,90.43,91.03,480003.0,85.1527,85.554,84.3967,84.9567,480003.0
2022-03-17 11:00:00,90.97,91.31,90.02,90.67,289310.0,84.9007,85.218,84.0141,84.6207,289310.0
2022-03-17 11:30:00,90.62,90.65,89.56,90.52,219118.0,84.574,84.602,83.5847,84.4807,219118.0
2022-03-17 12:00:00,90.47,91.11,90.41,90.92,179529.0,84.434,85.0313,84.378,84.854,179529.0
2022-03-17 12:30:00,90.95,91.04,90.17,90.19,130156.0,84.882,84.966,84.154,84.1727,130156.0
2022-03-17 13:00:00,90.19,90.67,90.12,90.6,118894.0,84.1727,84.6207,84.1074,84.5554,118894.0
2022-03-17 13:30:00,90.64,91.32,90.47,91.11,189511.0,84.5927,85.2273,84.434,85.0313,189511.0
2022-03-17 14:00:00,91.13,91.34,90.68,91.26,114710.0,85.05,85.246,84.63,85.1713,114710.0
2022-03-17 14:30:00,91.21,91.32,90.76,91.02,123938.0,85.1247,85.2273,84.7047,84.9473,123938.0
2022-03-17 15:00:00,90.99,91.73,90.98,91.67,158689.0,84.9193,85.61,84.91,85.554,158689.0
2022-03-17 15:30:00,91.67,92.29,91.65,92.24,575248.0,85.554,86.1326,85.5353,86.0859,575248.0
2022-03-18 09:30:00,93.29,94.97,92.69,93.41,567547.0,87.0659,88.6338,86.5059,87.1779,567547.0
2022-03-18 10:00:00,93.43,94.72,93.22,94.2,132814.0,87.1965,88.4005,87.0006,87.9152,132814.0
2022-03-18 10:30:00,94.28,95.0,93.96,94.19,246481.0,87.9898,88.6618,87.6912,87.9058,246481.0
2022-03-18 11:00:00,94.18,94.35,93.52,94.23,109479.0,87.8965,88.0552,87.2805,87.9432,109479.0
2022-03-18 11:30:00,94.3,95.12,94.3,94.57,113737.0,88.0085,88.7738,88.0085,88.2605,113737.0
2022-03-18 12:00:00,94.62,95.29,94.49,94.85,138003.0,88.3072,88.9325,88.1858,88.5218,138003.0
2022-03-18 12:30:00,94.84,95.25,94.7,95.06,159115.0,88.5125,88.8951,88.3818,88.7178,159115.0
2022-03-18 13:00:00,95.08,95.31,94.66,94.98,128334.0,88.7365,88.9511,88.3445,88.6431,128334.0
2022-03-18 13:30:00,94.98,95.12,94.41,94.65,106372.0,88.6431,88.7738,88.1112,88.3352,106372.0
2022-03-18 14:00:00,94.65,94.8,94.08,94.19,92618.0,88.3352,88.4751,87.8032,87.9058,92618.0
2022-03-18 14:30:00,94.16,94.51,93.88,94.25,105633.0,87.8778,88.2045,87.6165,87.9618,105633.0
2022-03-18 15:00:00,94.25,94.74,94.23,94.6,149111.0,87.9618,88.4191,87.9432,88.2885,149111.0
2022-03-18 15:30:00,94.57,95.54,94.57,95.23,650943.0,88.2605,89.1658,88.2605,88.8765,650943.0
2022-03-21 09:30:00,98.58,102.6,97.66,99.72,893171.0,92.003,95.7547,91.1443,93.0669,893171.0
2022-03-21 10:00:00,99.72,101.92,99.13,100.44,392791.0,93.0669,95.1201,92.5163,93.7389,392791.0
2022-03-21 10:30:00,100.51,101.11,100.04,100.56,197615.0,93.8042,94.3642,93.3655,93.8508,197615.0
2022-03-21 11:00:00,100.49,100.75,98.55,98.74,295167.0,93.7855,94.0282,91.975,92.1523,295167.0
2022-03-21 11:30:00,98.71,100.25,98.35,100.09,165964.0,92.1243,93.5615,91.7883,93.4122,165964.0
2022-03-21 12:00:00,100.15,101.09,99.99,101.03,209911.0,93.4682,94.3455,93.3189,94.2895,209911.0
2022-03-21 12:30:00,101.07,101.07,99.89,100.22,172984.0,94.3268,94.3268,93.2256,93.5335,172984.0
2022-03-21 13:00:00,100.16,101.18,100.01,101.06,127287.0,93.4775,94.4295,93.3375,94.3175,127287.0
2022-03-21 13:30:00,101.06,101.38,100.65,100.94,147215.0,94.3175,94.6161,93.9348,94.2055,147215.0
2022-03-21 14:00:00,101.06,101.12,100.26,100.35,153703.0,94.3175,94.3735,93.5709,93.6549,153703.0
2022-03-21 14:30:00,100.35,100.93,100.25,100.62,125227.0,93.6549,94.1962,93.5615,93.9068,125227.0
2022-03-21 15:00:00,100.61,101.48,100.57,101.16,143158.0,93.8975,94.7095,93.8602,94.4108,143158.0
2022-03-21 15:30:00,101.22,101.74,101.1,101.32,380002.0,94.4668,94.9521,94.3548,94.5601,380002.0
2022-03-22 09:30:00,101.78,103.17,99.74,102.05,458087.0,94.9895,96.2867,93.0856,95.2414,458087.0
2022-03-22 10:00:00,102.05,102.37,99.61,100.25,261872.0,95.2414,95.5401,92.9642,93.5615,261872.0
2022-03-22 10:30:00,100.3,100.96,99.83,100.25,229545.0,93.6082,94.2242,93.1696,93.5615,229545.0
2022-03-22 11:00:00,100.3,100.32,99.41,100.17,108239.0,93.6082,93.6269,92.7776,93.4869,108239.0
2022-03-22 11:30:00,100.24,100.25,99.14,99.87,102064.0,93.5522,93.5615,92.5256,93.2069,102064.0
2022-03-22 12:00:00,99.91,100.1,99.33,99.42,94735.0,93.2442,93.4215,92.7029,92.7869,94735.0
2022-03-22 12:30:00,99.35,99.46,98.5,99.16,128972.0,92.7216,92.8242,91.9283,92.5443,128972.0
2022-03-22 13:00:00,99.13,99.5,98.96,99.0,98759.0,92.5163,92.8616,92.3576,92.3949,98759.0
2022-03-22 13:30:00,99.01,99.94,99.0,99.53,145735.0,92.4043,93.2722,92.3949,92.8896,145735.0
2022-03-22 14:00:00,99.48,99.77,99.03,99.15,105780.0,92.8429,93.1136,92.4229,92.5349,105780.0
2022-03-22 14:30:00,99.13,99.62,98.85,99.34,119320.0,92.5163,92.9736,92.2549,92.7122,119320.0
2022-03-22 15:00:00,99.29,100.0,99.28,99.92,101596.0,92.6656,93.3282,92.6562,93.2535,101596.0
2022-03-22 15:30:00,99.9,100.49,99.8,100.0,412744.0,93.2349,93.7855,93.1416,93.3282,412744.0
2022-03-23 09:30:00,101.74,104.89,101.5,102.17,420275.0,94.9521,97.892,94.7281,95.3534,420275.0
2022-03-23 10:00:00,102.25,103.18,101.28,101.65,168590.0,95.4281,96.296,94.5228,94.8681,168590.0
2022-03-23 10:30:00,101.77,102.08,100.92,101.48,133979.0,94.9801,95.2694,94.1868,94.7095,133979.0
2022-03-23 11:00:00,101.51,102.67,101.5,102.28,163381.0,94.7375,95.8201,94.7281,95.4561,163381.0
2022-03-23 11:30:00,102.28,102.43,101.85,102.25,125866.0,95.4561,95.5961,95.0548,95.4281,125866.0
2022-03-23 12:00:00,102.14,102.25,101.71,101.9,58813.0,95.3254,95.4281,94.9241,95.1014,58813.0
2022-03-23 12:30:00,101.9,102.17,101.64,102.0,83337.0,95.1014,95.3534,94.8588,95.1948,83337.0
2022-03-23 13:00:00,101.97,102.14,101.59,101.79,85606.0,95.1668,95.3254,94.8121,94.9988,85606.0
2022-03-23 13:30:00,101.8,101.87,101.45,101.8,37632.0,95.0081,95.0734,94.6815,95.0081,37632.0
2022-03-23 14:00:00,101.8,102.72,101.72,102.7,70784.0,95.0081,95.8667,94.9335,95.8481,70784.0
2022-03-23 14:30:00,102.7,102.72,102.33,102.55,77666.0,95.8481,95.8667,95.5028,95.7081,77666.0
2022-03-23 15:00:00,102.55,103.95,102.54,103.91,304521.0,95.7081,97.0147,95.6987,96.9773,304521.0
2022-03-23 15:30:00,103.91,104.09,102.93,103.56,492737.0,96.9773,97.1453,96.0627,96.6507,492737.0
2022-03-24 09:30:00,104.29,106.79,103.57,106.65,408269.0,97.332,99.6652,96.66,99.5345,408269.0
2022-03-24 10:00:00,106.57,107.71,105.65,106.31,317406.0,99.4599,100.5238,98.6013,99.2172,317406.0
2022-03-24 10:30:00,106.3,106.9,105.83,106.56,179809.0,99.2079,99.7679,98.7692,99.4505,179809.0
2022-03-24 11:00:00,106.64,107.63,106.25,107.38,134335.0,99.5252,100.4492,99.1612,100.2158,134335.0
2022-03-24 11:30:00,107.29,107.82,106.55,106.79,148716.0,100.1318,100.6265,99.4412,99.6652,148716.0
2022-03-24 12:00:00,106.73,106.96,106.24,106.26,142078.0,99.6092,99.8239,99.1519,99.1706,142078.0
2022-03-24 12:30:00,106.32,106.46,105.75,106.04,108907.0,99.2266,99.3572,98.6946,98.9652,108907.0
2022-03-24 13:00:00,106.1,106.53,105.82,106.47,135037.0,99.0212,99.4225,98.7599,99.3665,135037.0
2022-03-24 13:30:00,106.48,106.99,106.46,106.74,171920.0,99.3759,99.8519,99.3572,99.6185,171920.0
2022-03-24 14:00:00,106.78,107.06,106.29,106.74,224177.0,99.6559,99.9172,99.1986,99.6185,224177.0
2022-03-24 14:30:00,106.77,106.85,106.27,106.45,183763.0,99.6465,99.7212,99.1799,99.3479,183763.0
2022-03-24 15:00:00,106.43,107.04,106.39,106.71,171829.0,99.3292,99.8985,99.2919,99.5905,171829.0
2022-03-24 15:30:00,106.7,106.85,106.3,106.39,335694.0,99.5812,99.7212,99.2079,99.2919,335694.0
2022-03-25 09:30:00,106.5,108.41,106.5,107.11,399067.0,99.3945,101.1771,99.3945,99.9638,399067.0
2022-03-25 10:00:00,107.11,107.85,106.33,106.81,242392.0,99.9638,100.6545,99.2359,99.6839,242392.0
2022-03-25 10:30:00,106.82,107.75,106.47,107.66,158044.0,99.6932,100.5611,99.3665,100.4772,158044.0
2022-03-25 11:00:00,107.64,107.97,106.5,106.62,199603.0,100.4585,100.7665,99.3945,99.5065,199603.0
2022-03-25 11:30:00,106.62,107.35,106.51,106.94,189462.0,99.5065,100.1878,99.4039,99.8052,189462.0
2022-03-25 12:00:00,106.91,107.35,106.89,107.08,102423.0,99.7772,100.1878,99.7585,99.9358,102423.0
2022-03-25 12:30:00,107.08,107.76,107.02,107.64,83321.0,99.9358,100.5705,99.8799,100.4585,83321.0
2022-03-25 13:00:00,107.63,108.39,107.31,107.53,101776.0,100.4492,101.1584,100.1505,100.3558,101776.0
2022-03-25 13:30:00,107.48,108.61,107.47,108.3,69523.0,100.3092,101.3638,100.2998,101.0745,69523.0
2022-03-25 14:00:00,108.29,108.83,108.29,108.72,90998.0,101.0651,101.5691,101.0651,101.4664,90998.0
2022-03-25 14:30:00,108.78,109.19,108.52,109.14,71397.0,101.5224,101.9051,101.2798,101.8584,71397.0
2022-03-25 15:00:00,109.1,109.72,108.79,109.46,126817.0,101.8211,102.3997,101.5318,102.1571,126817.0
2022-03-25 15:30:00,109.52,109.8,109.19,109.55,306873.0,102.2131,102.4744,101.9051,102.2411,306873.0
2022-03-28 09:30:00,106.46,106.83,103.04,105.42,545706.0,99.3572,99.7025,96.1654,98.3866,545706.0
2022-03-28 10:00:00,105.43,107.19,104.28,106.81,222148.0,98.3959,100.0385,97.3227,99.6839,222148.0
2022-03-28 10:30:00,106.77,107.08,105.63,105.92,209650.0,99.6465,99.9358,98.5826,98.8532,209650.0
2022-03-28 11:00:00,106.0,106.82,105.7,106.09,101908.0,98.9279,99.6932,98.6479,99.0119,101908.0
2022-03-28 11:30:00,106.01,106.26,105.44,105.85,113328.0,98.9372,99.1706,98.4053,98.7879,113328.0
2022-03-28 12:00:00,105.85,106.28,105.78,106.15,57076.0,98.7879,99.1892,98.7226,99.0679,57076.0
2022-03-28 12:30:00,106.14,106.25,105.9,106.15,57218.0,99.0586,99.1612,98.8346,99.0679,57218.0
2022-03-28 13:00:00,106.06,106.25,105.16,105.31,70056.0,98.9839,99.1612,98.1439,98.2839,70056.0
2022-03-28 13:30:00,105.37,105.85,105.17,105.82,44495.0,98.3399,98.7879,98.1533,98.7599,44495.0
2022-03-28 14:00:00,105.82,106.41,105.81,106.32,35212.0,98.7599,99.3105,98.7506,99.2266,35212.0
2022-03-28 14:30:00,106.33,106.54,105.97,106.04,70487.0,99.2359,99.4319,98.8999,98.9652,70487.0
2022-03-28 15:00:00,106.04,106.04,104.76,104.81,140284.0,98.9652,98.9652,97.7706,97.8173,140284.0
2022-03-28 15:30:00,104.78,105.43,104.74,105.12,369632.0,97.7893,98.3959,97.752,98.1066,369632.0
2022-03-29 09:30:00,96.24,96.24,89.03,91.6,1801178.0,89.8191,89.8191,83.0901,85.4886,1801178.0
2022-03-29 10:00:00,91.51,96.9,91.39,96.81,922245.0,85.4046,90.435,85.2927,90.351,922245.0
2022-03-29 10:30:00,96.81,99.36,96.75,98.04,724442.0,90.351,92.7309,90.295,91.499,724442.0
2022-03-29 11:00:00,97.98,99.0,97.52,98.77,300891.0,91.443,92.3949,91.0137,92.1803,300891.0
2022-03-29 11:30:00,98.79,99.27,97.62,97.72,240928.0,92.1989,92.6469,91.107,91.2003,240928.0
2022-03-29 12:00:00,97.75,98.15,96.86,97.68,241242.0,91.2283,91.6016,90.3977,91.163,241242.0
2022-03-29 12:30:00,97.73,98.35,97.24,97.52,184817.0,91.2097,91.7883,90.7524,91.0137,184817.0
2022-03-29 13:00:00,97.52,99.03,97.21,98.86,137945.0,91.0137,92.4229,90.7244,92.2643,137945.0
2022-03-29 13:30:00,98.88,99.82,98.66,99.82,158968.0,92.2829,93.1602,92.0776,93.1602,158968.0
2022-03-29 14:00:00,99.81,99.93,99.01,99.47,120971.0,93.1509,93.2629,92.4043,92.8336,120971.0
2022-03-29 14:30:00,99.55,99.99,99.32,99.8,101833.0,92.9082,93.3189,92.6936,93.1416,101833.0
2022-03-29 15:00:00,99.8,99.86,99.3,99.61,133537.0,93.1416,93.1976,92.6749,92.9642,133537.0
2022-03-29 15:30:00,99.64,100.01,99.29,99.79,374691.0,92.9922,93.3375,92.6656,93.1322,374691.0
2022-03-30 09:30:00,102.13,105.19,101.75,101.85,554607.0,95.3161,98.1719,94.9615,95.0548,554607.0
2022-03-30 10:00:00,101.85,102.94,101.37,102.17,203589.0,95.0548,96.0721,94.6068,95.3534,203589.0
2022-03-30 10:30:00,102.14,103.32,102.13,102.89,123200.0,95.3254,96.4267,95.3161,96.0254,123200.0
2022-03-30 11:00:00,102.92,103.35,101.41,101.7,125335.0,96.0534,96.4547,94.6441,94.9148,125335.0
2022-03-30 11:30:00,101.72,102.14,101.43,101.58,104253.0,94.9335,95.3254,94.6628,94.8028,104253.0
2022-03-30 12:00:00,101.58,101.77,101.07,101.11,73660.0,94.8028,94.9801,94.3268,94.3642,73660.0
2022-03-30 12:30:00,101.08,101.14,100.52,100.98,67655.0,94.3362,94.3922,93.8135,94.2428,67655.0
2022-03-30 13:00:00,100.98,101.25,100.71,100.71,59564.0,94.2428,94.4948,93.9908,93.9908,59564.0
2022-03-30 13:30:00,100.71,101.0,100.53,100.99,41495.0,93.9908,94.2615,93.8229,94.2522,41495.0
2022-03-30 14:00:00,100.97,101.13,100.68,100.84,61747.0,94.2335,94.3828,93.9628,94.1122,61747.0
2022-03-30 14:30:00,100.83,100.91,100.59,100.72,74125.0,94.1028,94.1775,93.8788,94.0002,74125.0
2022-03-30 15:00:00,100.75,101.12,100.57,100.91,81723.0,94.0282,94.3735,93.8602,94.1775,81723.0
2022-03-30 15:30:00,100.88,101.22,100.66,101.02,309155.0,94.1495,94.4668,93.9442,94.2802,309155.0
2022-03-31 09:30:00,101.0,104.49,100.69,103.73,319734.0,94.2615,97.5186,93.9722,96.8094,319734.0
2022-03-31 10:00:00,103.68,104.82,103.23,104.51,181397.0,96.7627,97.8266,96.3427,97.5373,181397.0
2022-03-31 10:30:00,104.53,105.32,104.33,105.15,182755.0,97.556,98.2933,97.3693,98.1346,182755.0
2022-03-31 11:00:00,105.15,105.36,104.17,105.04,173874.0,98.1346,98.3306,97.22,98.032,173874.0
2022-03-31 11:30:00,105.03,105.73,104.98,105.7,91650.0,98.0226,98.6759,97.976,98.6479,91650.0
2022-03-31 12:00:00,105.71,106.5,105.56,105.59,172888.0,98.6573,99.3945,98.5173,98.5453,172888.0
2022-03-31 12:30:00,105.62,105.88,105.14,105.88,64971.0,98.5733,98.8159,98.1253,98.8159,64971.0
2022-03-31 13:00:00,105.85,106.27,105.67,105.79,64382.0,98.7879,99.1799,98.6199,98.7319,64382.0
2022-03-31 13:30:00,105.75,105.91,105.09,105.09,66488.0,98.6946,98.8439,98.0786,98.0786,66488.0
2022-03-31 14:00:00,105.09,105.59,105.09,105.13,71241.0,98.0786,98.5453,98.0786,98.1159,71241.0
2022-03-31 14:30:00,105.16,105.16,103.55,103.91,187249.0,98.1439,98.1439,96.6414,96.9773,187249.0
2022-03-31 15:00:00,103.95,104.53,103.75,103.96,213609.0,97.0147,97.556,96.828,97.024,213609.0
2022-03-31 15:30:00,103.96,104.06,102.82,103.07,660657.0,97.024,97.1173,95.9601,96.1934,660657.0
2022-04-01 09:30:00,102.07,103.56,100.53,103.03,327534.0,95.2601,96.6507,93.8229,96.1561,327534.0
2022-04-01 10:00:00,103.11,104.99,103.1,104.15,245867.0,96.2307,97.9853,96.2214,97.2013,245867.0
2022-04-01 10:30:00,104.08,104.79,102.34,102.38,169794.0,97.136,97.7986,95.5121,95.5494,169794.0
2022-04-01 11:00:00,102.34,102.87,101.81,102.2,193854.0,95.5121,96.0067,95.0175,95.3814,193854.0
2022-04-01 11:30:00,102.21,102.81,101.66,101.76,137171.0,95.3908,95.9507,94.8775,94.9708,137171.0
2022-04-01 12:00:00,101.8,102.04,100.13,100.23,186886.0,95.0081,95.2321,93.4495,93.5429,186886.0
2022-04-01 12:30:00,100.27,100.42,99.57,99.86,155342.0,93.5802,93.7202,92.9269,93.1976,155342.0
2022-04-01 13:00:00,99.86,99.94,98.03,98.33,219040.0,93.1976,93.2722,91.4896,91.7696,219040.0
2022-04-01 13:30:00,98.39,99.38,97.9,99.1,220987.0,91.8256,92.7496,91.3683,92.4883,220987.0
2022-04-01 14:00:00,99.1,99.85,99.05,99.59,148762.0,92.4883,93.1882,92.4416,92.9456,148762.0
2022-04-01 14:30:00,99.62,99.88,99.39,99.84,104292.0,92.9736,93.2162,92.7589,93.1789,104292.0
2022-04-01 15:00:00,99.84,100.21,99.5,99.51,127602.0,93.1789,93.5242,92.8616,92.8709,127602.0
2022-04-01 15:30:00,99.54,99.95,99.29,99.81,355798.0,92.8989,93.2815,92.6656,93.1509,355798.0
2022-04-04 09:30:00,102.45,102.87,100.75,102.58,345433.0,95.6148,96.0067,94.0282,95.7361,345433.0
2022-04-04 10:00:00,102.59,102.76,100.35,100.56,138813.0,95.7454,95.9041,93.6549,93.8508,138813.0
2022-04-04 10:30:00,100.56,100.97,99.87,100.39,138035.0,93.8508,94.2335,93.2069,93.6922,138035.0
2022-04-04 11:00:00,100.34,100.5,99.82,100.35,132366.0,93.6455,93.7949,93.1602,93.6549,132366.0
2022-04-04 11:30:00,100.28,100.98,100.01,100.82,127463.0,93.5895,94.2428,93.3375,94.0935,127463.0
2022-04-04 12:00:00,100.87,101.18,100.56,100.79,83252.0,94.1402,94.4295,93.8508,94.0655,83252.0
2022-04-04 12:30:00,100.79,101.08,100.45,100.48,69703.0,94.0655,94.3362,93.7482,93.7762,69703.0
2022-04-04 13:00:00,100.42,100.7,100.34,100.65,71356.0,93.7202,93.9815,93.6455,93.9348,71356.0
2022-04-04 13:30:00,100.64,101.09,100.5,101.03,56822.0,93.9255,94.3455,93.7949,94.2895,56822.0
2022-04-04 14:00:00,101.06,101.7,101.02,101.63,78950.0,94.3175,94.9148,94.2802,94.8495,78950.0
2022-04-04 14:30:00,101.61,101.64,101.27,101.56,71022.0,94.8308,94.8588,94.5135,94.7841,71022.0
2022-04-04 15:00:00,101.55,101.87,101.48,101.5,96137.0,94.7748,95.0734,94.7095,94.7281,96137.0
2022-04-04 15:30:00,101.53,102.2,101.4,101.75,342459.0,94.7561,95.3814,94.6348,94.9615,342459.0
2022-04-05 09:30:00,102.82,104.84,102.63,103.98,334472.0,95.9601,97.8453,95.7827,97.0427,334472.0
2022-04-05 10:00:00,104.06,104.07,102.19,103.12,139794.0,97.1173,97.1267,95.3721,96.2401,139794.0
2022-04-05 10:30:00,103.2,103.49,102.2,102.41,119557.0,96.3147,96.5854,95.3814,95.5774,119557.0
2022-04-05 11:00:00,102.42,102.87,101.96,102.65,71867.0,95.5868,96.0067,95.1574,95.8014,71867.0
2022-04-05 11:30:00,102.69,103.22,102.5,102.62,70544.0,95.8387,96.3334,95.6614,95.7734,70544.0
2022-04-05 12:00:00,102.67,103.31,102.43,102.67,64307.0,95.8201,96.4174,95.5961,95.8201,64307.0
2022-04-05 12:30:00,102.57,102.99,102.44,102.88,57113.0,95.7267,96.1187,95.6054,96.0161,57113.0
2022-04-05 13:00:00,102.94,103.86,102.93,103.81,44574.0,96.0721,96.9307,96.0627,96.884,44574.0
2022-04-05 13:30:00,103.76,104.98,103.49,103.57,194307.0,96.8374,97.976,96.5854,96.66,194307.0
2022-04-05 14:00:00,103.64,103.69,103.1,103.35,52283.0,96.7254,96.772,96.2214,96.4547,52283.0
2022-04-05 14:30:00,103.31,103.61,102.81,102.9,92254.0,96.4174,96.6974,95.9507,96.0347,92254.0
2022-04-05 15:00:00,102.9,103.01,102.42,102.72,74424.0,96.0347,96.1374,95.5868,95.8667,74424.0
2022-04-05 15:30:00,102.73,102.83,102.21,102.78,260600.0,95.8761,95.9694,95.3908,95.9227,260600.0
2022-04-06 09:30:00,104.39,106.77,104.39,106.3,346421.0,97.4253,99.6465,97.4253,99.2079,346421.0
2022-04-06 10:00:00,106.37,109.69,106.05,108.27,444436.0,99.2732,102.3717,98.9746,101.0465,444436.0
2022-04-06 10:30:00,108.27,108.92,107.44,108.34,346815.0,101.0465,101.6531,100.2718,101.1118,346815.0
2022-04-06 11:00:00,108.27,108.9,107.17,107.78,177319.0,101.0465,101.6344,100.0198,100.5891,177319.0
2022-04-06 11:30:00,107.72,107.86,105.91,106.22,163805.0,100.5331,100.6638,98.8439,99.1332,163805.0
2022-04-06 12:00:00,106.27,107.15,105.93,106.06,136516.0,99.1799,100.0012,98.8626,98.9839,136516.0
2022-04-06 12:30:00,106.06,106.2,105.08,105.26,229469.0,98.9839,99.1146,98.0693,98.2373,229469.0
2022-04-06 13:00:00,105.2,105.22,103.21,103.38,277048.0,98.1813,98.1999,96.324,96.4827,277048.0
2022-04-06 13:30:00,103.38,103.98,102.67,103.5,161818.0,96.4827,97.0427,95.8201,96.5947,161818.0
2022-04-06 14:00:00,103.45,103.82,102.38,102.97,159077.0,96.548,96.8933,95.5494,96.1001,159077.0
2022-04-06 14:30:00,103.02,103.69,102.72,103.24,136844.0,96.1467,96.772,95.8667,96.352,136844.0
2022-04-06 15:00:00,103.23,103.46,102.42,102.42,134946.0,96.3427,96.5574,95.5868,95.5868,134946.0
2022-04-06 15:30:00,102.39,102.66,102.04,102.39,310198.0,95.5588,95.8107,95.2321,95.5588,310198.0
2022-04-07 09:30:00,103.0,105.64,103.0,104.99,198085.0,96.1281,98.5919,96.1281,97.9853,198085.0
2022-04-07 10:00:00,104.93,105.33,103.62,104.84,164073.0,97.9293,98.3026,96.7067,97.8453,164073.0
2022-04-07 10:30:00,104.86,105.31,104.32,104.74,79102.0,97.864,98.2839,97.36,97.752,79102.0
2022-04-07 11:00:00,104.71,105.76,104.59,105.15,142475.0,97.724,98.7039,97.612,98.1346,142475.0
2022-04-07 11:30:00,105.16,105.29,103.93,104.22,88420.0,98.1439,98.2653,96.996,97.2667,88420.0
2022-04-07 12:00:00,104.21,104.3,103.2,103.48,120153.0,97.2573,97.3413,96.3147,96.576,120153.0
2022-04-07 12:30:00,103.48,103.48,102.94,103.14,46612.0,96.576,96.576,96.0721,96.2587,46612.0
2022-04-07 13:00:00,103.18,103.72,103.16,103.43,47303.0,96.296,96.8,96.2774,96.5294,47303.0
2022-04-07 13:30:00,103.5,103.55,103.12,103.42,54255.0,96.5947,96.6414,96.2401,96.52,54255.0
2022-04-07 14:00:00,103.43,104.36,103.37,104.11,64846.0,96.5294,97.3973,96.4734,97.164,64846.0
2022-04-07 14:30:00,104.23,105.36,104.08,105.29,84919.0,97.276,98.3306,97.136,98.2653,84919.0
2022-04-07 15:00:00,105.22,105.91,105.22,105.87,162522.0,98.1999,98.8439,98.1999,98.8066,162522.0
2022-04-07 15:30:00,105.82,106.19,105.18,105.22,390733.0,98.7599,99.1052,98.1626,98.1999,390733.0
2022-04-08 09:30:00,107.31,110.4,106.25,107.3,453666.0,100.1505,103.0343,99.1612,100.1412,453666.0
2022-04-08 10:00:00,107.36,108.32,105.33,106.96,183782.0,100.1972,101.0931,98.3026,99.8239,183782.0
2022-04-08 10:30:00,106.98,108.97,106.64,108.86,205563.0,99.8425,101.6998,99.5252,101.5971,205563.0
2022-04-08 11:00:00,108.96,109.53,108.57,109.3,211569.0,101.6904,102.2224,101.3264,102.0077,211569.0
2022-04-08 11:30:00,109.29,109.79,108.28,108.95,140616.0,101.9984,102.465,101.0558,101.6811,140616.0
2022-04-08 12:00:00,108.92,109.53,108.41,108.67,154471.0,101.6531,102.2224,101.1771,101.4198,154471.0
2022-04-08 12:30:00,108.67,109.13,108.41,108.76,116573.0,101.4198,101.8491,101.1771,101.5038,116573.0
2022-04-08 13:00:00,108.79,108.98,108.21,108.31,110336.0,101.5318,101.7091,100.9905,101.0838,110336.0
2022-04-08 13:30:00,108.33,108.34,107.3,107.57,174781.0,101.1025,101.1118,100.1412,100.3932,174781.0
2022-04-08 14:00:00,107.58,107.98,107.45,107.89,118940.0,100.4025,100.7758,100.2812,100.6918,118940.0
2022-04-08 14:30:00,107.85,108.68,107.73,108.64,94933.0,100.6545,101.4291,100.5425,101.3918,94933.0
2022-04-08 15:00:00,108.6,108.71,108.29,108.56,85531.0,101.3544,101.4571,101.0651,101.3171,85531.0
2022-04-08 15:30:00,108.56,108.8,107.93,108.29,314381.0,101.3171,101.5411,100.7291,101.0651,314381.0
2022-04-11 09:30:00,108.0,108.16,104.02,106.31,243117.0,100.7945,100.9438,97.08,99.2172,243117.0
2022-04-11 10:00:00,106.32,107.6,105.95,106.18,107745.0,99.2266,100.4212,98.8812,99.0959,107745.0
2022-04-11 10:30:00,106.1,106.21,105.34,105.97,106542.0,99.0212,99.1239,98.3119,98.8999,106542.0
2022-04-11 11:00:00,106.02,106.73,105.7,106.09,133303.0,98.9466,99.6092,98.6479,99.0119,133303.0
2022-04-11 11:30:00,106.05,106.1,105.31,105.43,73417.0,98.9746,99.0212,98.2839,98.3959,73417.0
2022-04-11 12:00:00,105.47,105.61,105.03,105.61,103183.0,98.4333,98.5639,98.0226,98.5639,103183.0
2022-04-11 12:30:00,105.57,106.59,105.57,105.7,58551.0,98.5266,99.4785,98.5266,98.6479,58551.0
2022-04-11 13:00:00,105.71,106.21,105.47,105.54,62964.0,98.6573,99.1239,98.4333,98.4986,62964.0
2022-04-11 13:30:00,105.57,106.66,105.57,106.57,46101.0,98.5266,99.5439,98.5266,99.4599,46101.0
2022-04-11 14:00:00,106.6,107.04,106.37,106.55,89646.0,99.4879,99.8985,99.2732,99.4412,89646.0
2022-04-11 14:30:00,106.57,107.17,106.31,107.03,134955.0,99.4599,100.0198,99.2172,99.8892,134955.0
2022-04-11 15:00:00,107.06,107.44,106.72,106.95,177156.0,99.9172,100.2718,99.5999,99.8145,177156.0
2022-04-11 15:30:00,106.96,107.29,106.61,107.11,314199.0,99.8239,100.1318,99.4972,99.9638,314199.0
2022-04-12 09:30:00,108.45,110.2,108.14,109.39,269505.0,101.2144,102.8477,100.9251,102.0917,269505.0
2022-04-12 10:00:00,109.38,109.5,107.3,107.63,178549.0,102.0824,102.1944,100.1412,100.4492,178549.0
2022-04-12 10:30:00,107.7,109.08,107.7,108.75,114287.0,100.5145,101.8024,100.5145,101.4944,114287.0
2022-04-12 11:00:00,108.61,109.03,107.89,108.79,153911.0,101.3638,101.7557,100.6918,101.5318,153911.0
2022-04-12 11:30:00,109.0,110.07,108.8,109.6,133578.0,101.7278,102.7264,101.5411,102.2877,133578.0
2022-04-12 12:00:00,109.54,109.87,109.21,109.62,105291.0,102.2317,102.5397,101.9237,102.3064,105291.0
2022-04-12 12:30:00,109.66,110.04,109.58,109.95,71297.0,102.3437,102.6984,102.2691,102.6144,71297.0
2022-04-12 13:00:00,109.96,110.85,109.37,110.51,115870.0,102.6237,103.4543,102.0731,103.137,115870.0
2022-04-12 13:30:00,110.54,110.55,109.57,109.76,108002.0,103.165,103.1743,102.2597,102.437,108002.0
2022-04-12 14:00:00,109.69,110.02,109.43,109.86,63671.0,102.3717,102.6797,102.1291,102.5304,63671.0
2022-04-12 14:30:00,109.83,110.35,109.55,109.8,75745.0,102.5024,102.9877,102.2411,102.4744,75745.0
2022-04-12 15:00:00,109.88,109.92,109.03,109.09,78365.0,102.549,102.5864,101.7557,101.8117,78365.0
2022-04-12 15:30:00,109.07,109.98,108.97,109.81,220884.0,101.7931,102.6424,101.6998,102.4837,220884.0
2022-04-13 09:30:00,112.17,113.49,108.76,109.06,463372.0,104.6863,105.9182,101.5038,101.7837,463372.0
2022-04-13 10:00:00,109.12,109.13,105.58,105.63,336018.0,101.8397,101.8491,98.5359,98.5826,336018.0
2022-04-13 10:30:00,105.51,107.7,105.12,107.03,210151.0,98.4706,100.5145,98.1066,99.8892,210151.0
2022-04-13 11:00:00,107.14,107.16,106.25,106.85,143140.0,99.9918,100.0105,99.1612,99.7212,143140.0
2022-04-13 11:30:00,106.78,107.6,106.4,107.46,114500.0,99.6559,100.4212,99.3012,100.2905,114500.0
2022-04-13 12:00:00,107.6,107.88,107.14,107.53,78141.0,100.4212,100.6825,99.9918,100.3558,78141.0
2022-04-13 12:30:00,107.56,108.26,107.5,108.08,74680.0,100.3838,101.0371,100.3278,100.8691,74680.0
2022-04-13 13:00:00,108.15,108.75,107.87,108.21,128743.0,100.9345,101.4944,100.6731,100.9905,128743.0
2022-04-13 13:30:00,108.21,108.46,107.94,108.08,74266.0,100.9905,101.2238,100.7385,100.8691,74266.0
2022-04-13 14:00:00,108.17,108.32,107.76,108.2,63006.0,100.9531,101.0931,100.5705,100.9811,63006.0
2022-04-13 14:30:00,108.16,108.75,108.16,108.6,67986.0,100.9438,101.4944,100.9438,101.3544,67986.0
2022-04-13 15:00:00,108.6,108.82,108.4,108.69,114867.0,101.3544,101.5598,101.1678,101.4384,114867.0
2022-04-13 15:30:00,108.7,109.16,108.52,108.96,284630.0,101.4478,101.8771,101.2798,101.6904,284630.0
2022-04-14 09:30:00,107.43,109.2,107.43,108.05,183742.0,100.2625,101.9144,100.2625,100.8411,183742.0
2022-04-14 10:00:00,108.18,109.09,107.83,108.94,108433.0,100.9625,101.8117,100.6358,101.6718,108433.0
2022-04-14 10:30:00,108.94,109.46,108.31,109.13,113808.0,101.6718,102.1571,101.0838,101.8491,113808.0
2022-04-14 11:00:00,109.04,109.49,108.61,108.91,71257.0,101.7651,102.1851,101.3638,101.6438,71257.0
2022-04-14 11:30:00,108.92,109.12,107.96,108.78,131455.0,101.6531,101.8397,100.7571,101.5224,131455.0
2022-04-14 12:00:00,108.78,110.36,108.78,110.29,78176.0,101.5224,102.997,101.5224,102.9317,78176.0
2022-04-14 12:30:00,110.24,110.4,109.44,109.7,79874.0,102.885,103.0343,102.1384,102.381,79874.0
2022-04-14 13:00:00,109.74,109.95,106.66,108.25,398618.0,102.4184,102.6144,99.5439,101.0278,398618.0
2022-04-14 13:30:00,108.25,108.89,107.85,108.72,157703.0,101.0278,101.6251,100.6545,101.4664,157703.0
2022-04-14 14:00:00,108.72,109.3,108.7,108.93,137772.0,101.4664,102.0077,101.4478,101.6624,137772.0
2022-04-14 14:30:00,108.91,109.49,108.78,109.01,96884.0,101.6438,102.1851,101.5224,101.7371,96884.0
2022-04-14 15:00:00,109.04,109.08,108.28,108.67,110715.0,101.7651,101.8024,101.0558,101.4198,110715.0
2022-04-14 15:30:00,108.69,108.84,108.43,108.5,255705.0,101.4384,101.5784,101.1958,101.2611,255705.0
2022-04-18 09:30:00,108.29,110.29,106.66,109.75,190866.0,101.0651,102.9317,99.5439,102.4277,190866.0
2022-04-18 10:00:00,109.89,109.89,108.28,109.4,152485.0,102.5584,102.5584,101.0558,102.1011,152485.0
2022-04-18 10:30:00,109.6,110.38,109.04,109.97,104646.0,102.2877,103.0157,101.7651,102.633,104646.0
2022-04-18 11:00:00,109.98,110.79,109.91,110.42,108929.0,102.6424,103.3983,102.577,103.053,108929.0
2022-04-18 11:30:00,110.35,110.44,109.27,109.39,91261.0,102.9877,103.0717,101.9797,102.0917,91261.0
2022-04-18 12:00:00,109.34,111.05,109.29,110.84,160666.0,102.0451,103.641,101.9984,103.445,160666.0
2022-04-18 12:30:00,110.88,111.24,110.55,110.99,123097.0,103.4823,103.8183,103.1743,103.585,123097.0
2022-04-18 13:00:00,110.95,111.14,110.22,110.88,181254.0,103.5477,103.725,102.8664,103.4823,181254.0
2022-04-18 13:30:00,110.95,111.48,110.8,111.3,78485.0,103.5477,104.0423,103.4077,103.8743,78485.0
2022-04-18 14:00:00,111.31,111.64,111.06,111.24,75556.0,103.8836,104.1916,103.6503,103.8183,75556.0
2022-04-18 14:30:00,111.23,111.69,111.18,111.34,94498.0,103.809,104.2383,103.7623,103.9116,94498.0
2022-04-18 15:00:00,111.31,111.31,110.45,110.79,95134.0,103.8836,103.8836,103.081,103.3983,95134.0
2022-04-18 15:30:00,110.74,110.75,109.82,110.09,302991.0,103.3517,103.361,102.493,102.745,302991.0
2022-04-19 09:30:00,109.85,110.6,107.69,109.93,218912.0,102.521,103.221,100.5052,102.5957,218912.0
2022-04-19 10:00:00,110.01,110.14,108.95,109.43,142776.0,102.6704,102.7917,101.6811,102.1291,142776.0
2022-04-19 10:30:00,109.32,109.83,107.91,108.0,199109.0,102.0264,102.5024,100.7105,100.7945,199109.0
2022-04-19 11:00:00,108.02,108.07,105.91,106.17,210913.0,100.8131,100.8598,98.8439,99.0866,210913.0
2022-04-19 11:30:00,106.08,107.12,105.56,107.08,182185.0,99.0026,99.9732,98.5173,99.9358,182185.0
2022-04-19 12:00:00,107.07,107.56,106.64,107.47,67659.0,99.9265,100.3838,99.5252,100.2998,67659.0
2022-04-19 12:30:00,107.45,107.5,106.88,106.96,63933.0,100.2812,100.3278,99.7492,99.8239,63933.0
2022-04-19 13:00:00,106.96,107.19,106.37,106.41,67706.0,99.8239,100.0385,99.2732,99.3105,67706.0
2022-04-19 13:30:00,106.42,106.9,106.26,106.8,53906.0,99.3199,99.7679,99.1706,99.6745,53906.0
2022-04-19 14:00:00,106.76,107.18,106.0,106.05,77292.0,99.6372,100.0292,98.9279,98.9746,77292.0
2022-04-19 14:30:00,106.06,106.36,105.81,106.27,83021.0,98.9839,99.2639,98.7506,99.1799,83021.0
2022-04-19 15:00:00,106.27,107.06,106.25,107.0,78038.0,99.1799,99.9172,99.1612,99.8612,78038.0
2022-04-19 15:30:00,107.01,107.42,106.83,107.09,248222.0,99.8705,100.2532,99.7025,99.9452,248222.0
2022-04-20 09:30:00,105.99,106.94,102.13,102.14,421594.0,98.9186,99.8052,95.3161,95.3254,421594.0
2022-04-20 10:00:00,102.28,103.5,101.83,102.53,250512.0,95.4561,96.5947,95.0361,95.6894,250512.0
2022-04-20 10:30:00,102.6,104.28,102.53,103.65,134724.0,95.7547,97.3227,95.6894,96.7347,134724.0
2022-04-20 11:00:00,103.69,104.23,103.09,103.99,114941.0,96.772,97.276,96.2121,97.052,114941.0
2022-04-20 11:30:00,103.92,104.44,103.48,103.99,75997.0,96.9867,97.472,96.576,97.052,75997.0
2022-04-20 12:00:00,104.03,104.48,103.83,104.03,75160.0,97.0893,97.5093,96.9027,97.0893,75160.0
2022-04-20 12:30:00,103.99,104.13,103.61,103.84,45296.0,97.052,97.1827,96.6974,96.912,45296.0
2022-04-20 13:00:00,103.84,104.15,103.56,104.02,84866.0,96.912,97.2013,96.6507,97.08,84866.0
2022-04-20 13:30:00,103.99,105.19,103.88,105.13,67670.0,97.052,98.1719,96.9493,98.1159,67670.0
2022-04-20 14:00:00,105.11,105.84,104.93,105.53,123680.0,98.0973,98.7786,97.9293,98.4893,123680.0
2022-04-20 14:30:00,105.52,105.56,104.86,104.95,89601.0,98.4799,98.5173,97.864,97.948,89601.0
2022-04-20 15:00:00,104.95,106.35,104.94,106.23,91868.0,97.948,99.2546,97.9386,99.1426,91868.0
2022-04-20 15:30:00,106.23,107.31,106.13,106.13,311614.0,99.1426,100.1505,99.0492,99.0492,311614.0
2022-04-21 09:30:00,106.24,106.24,102.51,104.52,267237.0,99.1519,99.1519,95.6707,97.5466,267237.0
2022-04-21 10:00:00,104.43,104.64,103.45,104.39,100906.0,97.4627,97.6586,96.548,97.4253,100906.0
2022-04-21 10:30:00,104.44,104.49,102.82,102.82,75426.0,97.472,97.5186,95.9601,95.9601,75426.0
2022-04-21 11:00:00,102.88,103.1,101.8,102.37,91590.0,96.0161,96.2214,95.0081,95.5401,91590.0
2022-04-21 11:30:00,102.47,102.79,101.46,101.51,130553.0,95.6334,95.9321,94.6908,94.7375,130553.0
2022-04-21 12:00:00,101.64,101.9,100.75,100.93,128034.0,94.8588,95.1014,94.0282,94.1962,128034.0
2022-04-21 12:30:00,100.94,101.26,99.5,99.68,141176.0,94.2055,94.5041,92.8616,93.0296,141176.0
2022-04-21 13:00:00,99.7,100.41,99.37,100.23,146283.0,93.0482,93.7109,92.7402,93.5429,146283.0
2022-04-21 13:30:00,100.25,100.39,99.27,100.08,205512.0,93.5615,93.6922,92.6469,93.4029,205512.0
2022-04-21 14:00:00,100.14,100.87,99.75,100.75,134140.0,93.4589,94.1402,93.0949,94.0282,134140.0
2022-04-21 14:30:00,100.74,101.12,99.49,99.7,114475.0,94.0188,94.3735,92.8522,93.0482,114475.0
2022-04-21 15:00:00,99.68,99.68,98.79,99.49,134615.0,93.0296,93.0296,92.1989,92.8522,134615.0
2022-04-21 15:30:00,99.44,99.88,99.02,99.38,393765.0,92.8056,93.2162,92.4136,92.7496,393765.0
2022-04-22 09:30:00,99.12,102.08,98.53,100.62,332365.0,92.5069,95.2694,91.9563,93.9068,332365.0
2022-04-22 10:00:00,100.64,101.3,99.81,99.92,168259.0,93.9255,94.5415,93.1509,93.2535,168259.0
2022-04-22 10:30:00,99.94,100.24,98.7,98.76,159171.0,93.2722,93.5522,92.1149,92.1709,159171.0
2022-04-22 11:00:00,98.8,99.25,98.27,98.28,154090.0,92.2083,92.6283,91.7136,91.723,154090.0
2022-04-22 11:30:00,98.21,98.38,97.1,97.31,117778.0,91.6576,91.8163,90.6217,90.8177,117778.0
2022-04-22 12:00:00,97.33,97.81,97.15,97.46,100446.0,90.8363,91.2843,90.6684,90.9577,100446.0
2022-04-22 12:30:00,97.44,97.55,96.81,96.96,86023.0,90.939,91.0417,90.351,90.491,86023.0
2022-04-22 13:00:00,97.0,97.16,96.62,96.96,90549.0,90.5284,90.6777,90.1737,90.491,90549.0
2022-04-22 13:30:00,96.85,97.46,96.69,97.14,76580.0,90.3884,90.9577,90.239,90.659,76580.0
2022-04-22 14:00:00,97.14,97.28,96.61,96.7,60844.0,90.659,90.7897,90.1644,90.2484,60844.0
2022-04-22 14:30:00,96.7,96.87,96.33,96.75,74541.0,90.2484,90.407,89.9031,90.295,74541.0
2022-04-22 15:00:00,96.81,97.5,96.5,97.22,125745.0,90.351,90.995,90.0617,90.7337,125745.0
2022-04-22 15:30:00,97.23,97.52,96.72,96.94,450296.0,90.743,91.0137,90.267,90.4724,450296.0
2022-04-25 09:30:00,94.73,95.8,92.54,93.59,578110.0,88.4098,89.4084,86.3659,87.3459,578110.0
2022-04-25 10:00:00,93.56,94.96,93.04,94.54,334227.0,87.3179,88.6245,86.8326,88.2325,334227.0
2022-04-25 10:30:00,94.45,94.45,91.81,92.02,268888.0,88.1485,88.1485,85.6846,85.8806,268888.0
2022-04-25 11:00:00,92.02,92.28,91.5,91.9,241455.0,85.8806,86.1233,85.3953,85.7686,241455.0
2022-04-25 11:30:00,91.93,92.02,90.32,90.75,277936.0,85.7966,85.8806,84.294,84.6954,277936.0
2022-04-25 12:00:00,90.77,91.5,90.27,90.56,247033.0,84.714,85.3953,84.2474,84.518,247033.0
2022-04-25 12:30:00,90.7,92.2,90.67,92.12,156586.0,84.6487,86.0486,84.6207,85.9739,156586.0
2022-04-25 13:00:00,92.09,93.67,91.33,93.63,133468.0,85.946,87.4205,85.2367,87.3832,133468.0
2022-04-25 13:30:00,93.7,94.56,93.37,93.7,170397.0,87.4485,88.2512,87.1406,87.4485,170397.0
2022-04-25 14:00:00,93.77,95.25,93.77,95.12,199123.0,87.5139,88.8951,87.5139,88.7738,199123.0
2022-04-25 14:30:00,95.13,95.68,95.1,95.16,119490.0,88.7831,89.2964,88.7551,88.8111,119490.0
2022-04-25 15:00:00,95.15,95.15,94.33,94.86,146142.0,88.8018,88.8018,88.0365,88.5311,146142.0
2022-04-25 15:30:00,94.82,95.08,94.15,94.49,464533.0,88.4938,88.7365,87.8685,88.1858,464533.0
2022-04-26 09:30:00,96.42,97.01,94.17,94.97,286588.0,89.9871,90.5377,87.8872,88.6338,286588.0
2022-04-26 10:00:00,95.03,96.83,93.09,93.51,299840.0,88.6898,90.3697,86.8792,87.2712,299840.0
2022-04-26 10:30:00,93.45,95.29,92.75,95.2,233912.0,87.2152,88.9325,86.5619,88.8485,233912.0
2022-04-26 11:00:00,95.28,98.05,95.14,97.93,490460.0,88.9231,91.5083,88.7925,91.3963,490460.0
2022-04-26 11:30:00,97.81,98.89,97.29,97.33,230065.0,91.2843,92.2923,90.799,90.8363,230065.0
2022-04-26 12:00:00,97.28,98.14,96.73,97.32,161261.0,90.7897,91.5923,90.2764,90.827,161261.0
2022-04-26 12:30:00,97.32,97.78,96.32,96.43,217125.0,90.827,91.2563,89.8937,89.9964,217125.0
2022-04-26 13:00:00,96.61,97.41,95.89,95.89,199475.0,90.1644,90.911,89.4924,89.4924,199475.0
2022-04-26 13:30:00,95.93,96.42,95.55,95.71,140030.0,89.5298,89.9871,89.1751,89.3244,140030.0
2022-04-26 14:00:00,95.7,95.73,94.93,95.14,133864.0,89.3151,89.3431,88.5965,88.7925,133864.0
2022-04-26 14:30:00,95.15,95.39,94.45,95.2,115958.0,88.8018,89.0258,88.1485,88.8485,115958.0
2022-04-26 15:00:00,95.18,95.31,94.67,94.72,80455.0,88.8298,88.9511,88.3538,88.4005,80455.0
2022-04-26 15:30:00,94.75,95.57,94.75,95.02,308916.0,88.4285,89.1938,88.4285,88.6805,308916.0
2022-04-27 09:30:00,95.91,97.12,92.72,96.77,246910.0,89.5111,90.6404,86.5339,90.3137,246910.0
2022-04-27 10:00:00,96.77,97.29,95.24,95.98,131392.0,90.3137,90.799,88.8858,89.5764,131392.0
2022-04-27 10:30:00,95.99,97.47,95.07,96.54,111651.0,89.5858,90.967,88.7271,90.0991,111651.0
2022-04-27 11:00:00,96.53,96.86,95.7,96.26,93337.0,90.0897,90.3977,89.3151,89.8377,93337.0
2022-04-27 11:30:00,96.33,97.2,96.14,97.07,50967.0,89.9031,90.715,89.7257,90.5937,50967.0
2022-04-27 12:00:00,96.97,97.5,96.71,97.19,116903.0,90.5004,90.995,90.2577,90.7057,116903.0
2022-04-27 12:30:00,97.3,97.7,96.81,97.7,68514.0,90.8083,91.1817,90.351,91.1817,68514.0
2022-04-27 13:00:00,97.6,97.6,96.82,97.33,44827.0,91.0883,91.0883,90.3604,90.8363,44827.0
2022-04-27 13:30:00,97.31,97.88,97.25,97.68,57226.0,90.8177,91.3497,90.7617,91.163,57226.0
2022-04-27 14:00:00,97.72,97.89,97.36,97.55,45025.0,91.2003,91.359,90.8643,91.0417,45025.0
2022-04-27 14:30:00,97.51,97.67,96.81,96.95,69130.0,91.0043,91.1537,90.351,90.4817,69130.0
2022-04-27 15:00:00,96.97,97.76,96.72,97.63,72293.0,90.5004,91.2377,90.267,91.1163,72293.0
2022-04-27 15:30:00,97.63,97.88,97.02,97.02,231612.0,91.1163,91.3497,90.547,90.547,231612.0
2022-04-28 09:30:00,97.19,97.78,95.17,95.65,206091.0,90.7057,91.2563,88.8205,89.2684,206091.0
2022-04-28 10:00:00,95.63,95.95,94.94,95.84,85642.0,89.2498,89.5484,88.6058,89.4458,85642.0
2022-04-28 10:30:00,95.87,96.4,95.58,96.11,56867.0,89.4738,89.9684,89.2031,89.6977,56867.0
2022-04-28 11:00:00,96.16,96.41,95.56,96.18,50644.0,89.7444,89.9777,89.1844,89.7631,50644.0
2022-04-28 11:30:00,96.11,96.28,95.6,95.83,41262.0,89.6977,89.8564,89.2218,89.4364,41262.0
2022-04-28 12:00:00,95.78,97.11,95.64,97.11,77190.0,89.3898,90.631,89.2591,90.631,77190.0
2022-04-28 12:30:00,97.2,98.1,97.16,97.74,74175.0,90.715,91.555,90.6777,91.219,74175.0
2022-04-28 13:00:00,97.82,98.46,97.51,98.2,38504.0,91.2937,91.891,91.0043,91.6483,38504.0
2022-04-28 13:30:00,98.19,98.74,97.88,98.49,63724.0,91.639,92.1523,91.3497,91.919,63724.0
2022-04-28 14:00:00,98.48,98.65,97.98,98.25,46931.0,91.9096,92.0683,91.443,91.695,46931.0
2022-04-28 14:30:00,98.25,98.66,98.09,98.45,43787.0,91.695,92.0776,91.5456,91.8816,43787.0
2022-04-28 15:00:00,98.48,99.22,98.35,98.98,92683.0,91.9096,92.6003,91.7883,92.3763,92683.0
2022-04-28 15:30:00,99.01,99.1,98.51,98.54,300496.0,92.4043,92.4883,91.9376,91.9656,300496.0
2022-04-29 09:30:00,99.58,100.58,98.16,100.4,180366.0,92.9362,93.8695,91.611,93.7015,180366.0
2022-04-29 10:00:00,100.43,100.9,98.79,99.13,119294.0,93.7295,94.1682,92.1989,92.5163,119294.0
2022-04-29 10:30:00,99.2,99.48,98.3,98.59,97522.0,92.5816,92.8429,91.7416,92.0123,97522.0
2022-04-29 11:00:00,98.59,98.67,97.82,98.37,71351.0,92.0123,92.0869,91.2937,91.807,71351.0
2022-04-29 11:30:00,98.41,99.19,98.33,98.67,50032.0,91.8443,92.5723,91.7696,92.0869,50032.0
2022-04-29 12:00:00,98.67,98.76,98.04,98.29,48842.0,92.0869,92.1709,91.499,91.7323,48842.0
2022-04-29 12:30:00,98.33,98.53,97.65,97.81,81015.0,91.7696,91.9563,91.135,91.2843,81015.0
2022-04-29 13:00:00,97.78,98.55,97.73,98.44,48552.0,91.2563,91.975,91.2097,91.8723,48552.0
2022-04-29 13:30:00,98.4,98.81,98.0,98.06,47313.0,91.835,92.2176,91.4616,91.5176,47313.0
2022-04-29 14:00:00,97.96,98.1,97.22,97.63,59899.0,91.4243,91.555,90.7337,91.1163,59899.0
2022-04-29 14:30:00,97.63,97.65,96.85,97.32,72666.0,91.1163,91.135,90.3884,90.827,72666.0
2022-04-29 15:00:00,97.28,97.28,96.49,97.03,105760.0,90.7897,90.7897,90.0524,90.5564,105760.0
2022-04-29 15:30:00,97.0,97.29,96.41,96.75,374282.0,90.5284,90.799,89.9777,90.295,374282.0
2022-05-02 09:30:00,96.26,98.68,96.0,97.65,173973.0,89.8377,92.0963,89.5951,91.135,173973.0
2022-05-02 10:00:00,97.58,98.71,96.74,98.57,103111.0,91.0697,92.1243,90.2857,91.9936,103111.0
2022-05-02 10:30:00,98.5,98.79,96.52,96.76,74535.0,91.9283,92.1989,90.0804,90.3044,74535.0
2022-05-02 11:00:00,96.76,97.0,95.5,96.19,106159.0,90.3044,90.5284,89.1284,89.7724,106159.0
2022-05-02 11:30:00,96.2,97.97,95.94,97.93,89795.0,89.7817,91.4336,89.5391,91.3963,89795.0
2022-05-02 12:00:00,97.89,98.51,97.02,97.87,72190.0,91.359,91.9376,90.547,91.3403,72190.0
2022-05-02 12:30:00,97.88,98.19,96.96,97.1,60308.0,91.3497,91.639,90.491,90.6217,60308.0
2022-05-02 13:00:00,97.11,97.69,96.76,97.12,39292.0,90.631,91.1723,90.3044,90.6404,39292.0
2022-05-02 13:30:00,97.07,97.28,96.44,96.68,48506.0,90.5937,90.7897,90.0057,90.2297,48506.0
2022-05-02 14:00:00,96.75,96.93,95.78,96.02,47145.0,90.295,90.463,89.3898,89.6137,47145.0
2022-05-02 14:30:00,96.01,96.01,94.83,95.1,81324.0,89.6044,89.6044,88.5031,88.7551,81324.0
2022-05-02 15:00:00,95.1,96.21,95.1,96.07,99150.0,88.7551,89.7911,88.7551,89.6604,99150.0
2022-05-02 15:30:00,96.08,96.71,95.99,96.51,206306.0,89.6697,90.2577,89.5858,90.0711,206306.0
2022-05-03 09:30:00,95.85,97.86,95.32,97.59,200101.0,89.4551,91.331,88.9605,91.079,200101.0
2022-05-03 10:00:00,97.55,98.96,97.22,98.49,169253.0,91.0417,92.3576,90.7337,91.919,169253.0
2022-05-03 10:30:00,98.37,99.53,98.28,99.4,95553.0,91.807,92.8896,91.723,92.7682,95553.0
2022-05-03 11:00:00,99.36,100.52,99.15,100.28,132438.0,92.7309,93.8135,92.5349,93.5895,132438.0
2022-05-03 11:30:00,100.34,100.58,99.82,100.47,80508.0,93.6455,93.8695,93.1602,93.7669,80508.0
2022-05-03 12:00:00,100.51,101.25,99.85,100.88,141135.0,93.8042,94.4948,93.1882,94.1495,141135.0
2022-05-03 12:30:00,100.89,102.04,100.62,101.74,143324.0,94.1588,95.2321,93.9068,94.9521,143324.0
2022-05-03 13:00:00,101.7,102.31,101.58,101.75,100693.0,94.9148,95.4841,94.8028,94.9615,100693.0
2022-05-03 13:30:00,101.73,102.11,101.32,101.5,71190.0,94.9428,95.2974,94.5601,94.7281,71190.0
2022-05-03 14:00:00,101.45,101.45,100.27,100.28,112014.0,94.6815,94.6815,93.5802,93.5895,112014.0
2022-05-03 14:30:00,100.4,101.1,99.85,100.89,131000.0,93.7015,94.3548,93.1882,94.1588,131000.0
2022-05-03 15:00:00,100.93,101.21,100.73,100.88,120376.0,94.1962,94.4575,94.0095,94.1495,120376.0
2022-05-03 15:30:00,100.91,101.09,100.35,100.7,273626.0,94.1775,94.3455,93.6549,93.9815,273626.0
2022-05-04 09:30:00,101.96,102.3,100.29,100.71,186779.0,95.1574,95.4748,93.5989,93.9908,186779.0
2022-05-04 10:00:00,100.77,101.16,99.93,100.51,152914.0,94.0468,94.4108,93.2629,93.8042,152914.0
2022-05-04 10:30:00,100.4,100.86,99.95,100.15,54171.0,93.7015,94.1308,93.2815,93.4682,54171.0
2022-05-04 11:00:00,100.15,100.37,99.39,99.46,81090.0,93.4682,93.6735,92.7589,92.8242,81090.0
2022-05-04 11:30:00,99.42,100.41,99.39,99.84,59955.0,92.7869,93.7109,92.7589,93.1789,59955.0
2022-05-04 12:00:00,99.79,100.25,99.38,99.81,57454.0,93.1322,93.5615,92.7496,93.1509,57454.0
2022-05-04 12:30:00,99.78,99.93,99.49,99.52,50187.0,93.1229,93.2629,92.8522,92.8802,50187.0
2022-05-04 13:00:00,99.52,99.9,98.36,98.62,99958.0,92.8802,93.2349,91.7976,92.0403,99958.0
2022-05-04 13:30:00,98.79,99.75,98.72,99.55,101554.0,92.1989,93.0949,92.1336,92.9082,101554.0
2022-05-04 14:00:00,99.63,100.64,98.85,100.58,100647.0,92.9829,93.9255,92.2549,93.8695,100647.0
2022-05-04 14:30:00,100.52,100.77,98.76,100.25,129898.0,93.8135,94.0468,92.1709,93.5615,129898.0
2022-05-04 15:00:00,100.31,101.09,100.05,100.94,100642.0,93.6175,94.3455,93.3749,94.2055,100642.0
2022-05-04 15:30:00,100.98,102.03,100.83,101.45,392176.0,94.2428,95.2228,94.1028,94.6815,392176.0
2022-05-05 09:30:00,102.85,106.68,101.68,103.75,488558.0,95.9881,99.5625,94.8961,96.828,488558.0
2022-05-05 10:00:00,103.75,104.48,101.72,103.04,201981.0,96.828,97.5093,94.9335,96.1654,201981.0
2022-05-05 10:30:00,102.98,103.08,100.52,101.67,178972.0,96.1094,96.2027,93.8135,94.8868,178972.0
2022-05-05 11:00:00,101.59,102.18,99.47,100.54,147439.0,94.8121,95.3628,92.8336,93.8322,147439.0
2022-05-05 11:30:00,100.54,100.62,97.01,97.37,200932.0,93.8322,93.9068,90.5377,90.8737,200932.0
2022-05-05 12:00:00,97.36,98.62,97.1,98.11,91341.0,90.8643,92.0403,90.6217,91.5643,91341.0
2022-05-05 12:30:00,98.04,98.98,97.81,98.91,94273.0,91.499,92.3763,91.2843,92.3109,94273.0
2022-05-05 13:00:00,98.81,99.77,98.7,99.77,63870.0,92.2176,93.1136,92.1149,93.1136,63870.0
2022-05-05 13:30:00,99.67,100.57,99.27,99.58,60869.0,93.0202,93.8602,92.6469,92.9362,60869.0
2022-05-05 14:00:00,99.56,100.76,99.25,99.25,48903.0,92.9176,94.0375,92.6283,92.6283,48903.0
2022-05-05 14:30:00,99.31,100.3,98.88,99.81,65638.0,92.6842,93.6082,92.2829,93.1509,65638.0
2022-05-05 15:00:00,100.0,100.09,99.31,99.48,169026.0,93.3282,93.4122,92.6842,92.8429,169026.0
2022-05-05 15:30:00,99.42,100.63,99.25,100.63,430626.0,92.7869,93.9162,92.6283,93.9162,430626.0
2022-05-06 09:30:00,100.36,100.84,95.84,96.22,281693.0,93.6642,94.1122,89.4458,89.8004,281693.0
2022-05-06 10:00:00,96.36,97.43,95.96,97.08,199847.0,89.9311,90.9297,89.5578,90.603,199847.0
2022-05-06 10:30:00,97.04,98.15,96.47,97.49,105188.0,90.5657,91.6016,90.0337,90.9857,105188.0
2022-05-06 11:00:00,97.45,97.9,96.92,97.58,102036.0,90.9483,91.3683,90.4537,91.0697,102036.0
2022-05-06 11:30:00,97.58,97.68,96.46,96.73,94734.0,91.0697,91.163,90.0244,90.2764,94734.0
2022-05-06 12:00:00,96.69,97.71,96.56,97.59,88729.0,90.239,91.191,90.1177,91.079,88729.0
2022-05-06 12:30:00,97.68,97.9,97.05,97.69,76127.0,91.163,91.3683,90.575,91.1723,76127.0
2022-05-06 13:00:00,97.63,98.17,97.03,97.41,97844.0,91.1163,91.6203,90.5564,90.911,97844.0
2022-05-06 13:30:00,97.48,97.95,97.21,97.48,90297.0,90.9763,91.415,90.7244,90.9763,90297.0
2022-05-06 14:00:00,97.44,97.84,96.95,97.32,82398.0,90.939,91.3123,90.4817,90.827,82398.0
2022-05-06 14:30:00,97.39,98.8,97.14,98.5,80336.0,90.8923,92.2083,90.659,91.9283,80336.0
2022-05-06 15:00:00,98.49,99.01,98.12,98.97,128524.0,91.919,92.4043,91.5736,92.3669,128524.0
2022-05-06 15:30:00,98.95,100.0,98.89,99.79,366038.0,92.3483,93.3282,92.2923,93.1322,366038.0
2022-05-09 09:30:00,97.01,97.32,93.34,93.91,303932.0,90.5377,90.827,87.1126,87.6445,303932.0
2022-05-09 10:00:00,93.98,94.31,92.22,92.8,195437.0,87.7099,88.0178,86.0673,86.6086,195437.0
2022-05-09 10:30:00,92.78,93.04,91.34,91.45,135911.0,86.5899,86.8326,85.246,85.3486,135911.0
2022-05-09 11:00:00,91.5,92.02,90.35,90.72,167076.0,85.3953,85.8806,84.322,84.6674,167076.0
2022-05-09 11:30:00,90.72,93.25,90.64,93.01,104964.0,84.6674,87.0286,84.5927,86.8046,104964.0
2022-05-09 12:00:00,93.0,94.22,92.62,94.12,137785.0,86.7952,87.9338,86.4406,87.8405,137785.0
2022-05-09 12:30:00,94.14,94.32,92.45,92.53,91889.0,87.8592,88.0272,86.2819,86.3566,91889.0
2022-05-09 13:00:00,92.53,92.59,91.69,92.08,80852.0,86.3566,86.4126,85.5726,85.9366,80852.0
2022-05-09 13:30:00,92.15,92.32,91.42,92.07,63972.0,86.0019,86.1606,85.3207,85.9273,63972.0
2022-05-09 14:00:00,92.01,92.54,91.11,91.4,72362.0,85.8713,86.3659,85.0313,85.302,72362.0
2022-05-09 14:30:00,91.4,91.82,91.05,91.55,101486.0,85.302,85.694,84.9753,85.442,101486.0
2022-05-09 15:00:00,91.55,91.76,90.68,90.76,133358.0,85.442,85.638,84.63,84.7047,133358.0
2022-05-09 15:30:00,90.76,91.06,90.06,90.85,461304.0,84.7047,84.9847,84.0514,84.7887,461304.0
2022-05-10 09:30:00,93.21,95.51,92.88,94.87,258432.0,86.9912,89.1378,86.6832,88.5405,258432.0
2022-05-10 10:00:00,95.03,95.44,93.97,94.74,171767.0,88.6898,89.0724,87.7005,88.4191,171767.0
2022-05-10 10:30:00,94.81,94.81,93.13,93.68,88699.0,88.4845,88.4845,86.9166,87.4299,88699.0
2022-05-10 11:00:00,93.71,93.71,91.49,92.22,111532.0,87.4579,87.4579,85.386,86.0673,111532.0
2022-05-10 11:30:00,92.28,92.79,91.0,91.14,75373.0,86.1233,86.5992,84.9287,85.0593,75373.0
2022-05-10 12:00:00,91.24,91.75,90.77,90.87,98699.0,85.1527,85.6286,84.714,84.8073,98699.0
2022-05-10 12:30:00,90.88,91.22,90.31,90.63,92464.0,84.8167,85.134,84.2847,84.5834,92464.0
2022-05-10 13:00:00,90.55,91.27,90.43,91.21,89699.0,84.5087,85.1807,84.3967,85.1247,89699.0
2022-05-10 13:30:00,91.23,92.72,91.16,92.72,161443.0,85.1433,86.5339,85.078,86.5339,161443.0
2022-05-10 14:00:00,92.71,93.1,92.23,92.94,81266.0,86.5246,86.8886,86.0766,86.7392,81266.0
2022-05-10 14:30:00,92.99,93.7,92.94,93.52,71407.0,86.7859,87.4485,86.7392,87.2805,71407.0
2022-05-10 15:00:00,93.63,94.26,93.52,93.82,144556.0,87.3832,87.9712,87.2805,87.5605,144556.0
2022-05-10 15:30:00,93.8,93.8,93.01,93.34,250620.0,87.5419,87.5419,86.8046,87.1126,250620.0
2022-05-11 09:30:00,94.76,95.86,93.25,95.18,240756.0,88.4378,89.4644,87.0286,88.8298,240756.0
2022-05-11 10:00:00,95.28,97.5,94.89,96.88,246384.0,88.9231,90.995,88.5591,90.4164,246384.0
2022-05-11 10:30:00,96.83,97.88,96.38,97.42,194479.0,90.3697,91.3497,89.9497,90.9203,194479.0
2022-05-11 11:00:00,97.39,98.04,96.92,97.73,92046.0,90.8923,91.499,90.4537,91.2097,92046.0
2022-05-11 11:30:00,97.73,97.91,97.24,97.59,79705.0,91.2097,91.3777,90.7524,91.079,79705.0
2022-05-11 12:00:00,97.53,97.6,96.54,96.61,74791.0,91.023,91.0883,90.0991,90.1644,74791.0
2022-05-11 12:30:00,96.54,96.86,96.1,96.11,89604.0,90.0991,90.3977,89.6884,89.6977,89604.0
2022-05-11 13:00:00,96.12,96.28,95.06,95.24,83260.0,89.7071,89.8564,88.7178,88.8858,83260.0
2022-05-11 13:30:00,95.19,95.61,94.62,95.06,99427.0,88.8391,89.2311,88.3072,88.7178,99427.0
2022-05-11 14:00:00,95.11,96.7,95.1,96.4,110745.0,88.7645,90.2484,88.7551,89.9684,110745.0
2022-05-11 14:30:00,96.38,97.3,96.17,97.03,102958.0,89.9497,90.8083,89.7537,90.5564,102958.0
2022-05-11 15:00:00,97.09,97.15,96.37,96.65,99157.0,90.6124,90.6684,89.9404,90.2017,99157.0
2022-05-11 15:30:00,96.7,96.82,95.3,95.58,288888.0,90.2484,90.3604,88.9418,89.2031,288888.0
2022-05-12 09:30:00,95.83,98.0,94.0,94.61,367108.0,89.4364,91.4616,87.7285,88.2978,367108.0
2022-05-12 10:00:00,94.52,96.86,93.29,96.62,223279.0,88.2138,90.3977,87.0659,90.1737,223279.0
2022-05-12 10:30:00,96.62,97.93,95.85,97.62,109593.0,90.1737,91.3963,89.4551,91.107,109593.0
2022-05-12 11:00:00,97.68,98.61,97.16,98.25,89874.0,91.163,92.0309,90.6777,91.695,89874.0
2022-05-12 11:30:00,98.2,98.33,96.99,97.39,86128.0,91.6483,91.7696,90.519,90.8923,86128.0
2022-05-12 12:00:00,97.44,98.39,97.15,98.39,73769.0,90.939,91.8256,90.6684,91.8256,73769.0
2022-05-12 12:30:00,98.29,99.13,98.08,98.62,80344.0,91.7323,92.5163,91.5363,92.0403,80344.0
2022-05-12 13:00:00,98.68,98.99,98.2,98.8,72126.0,92.0963,92.3856,91.6483,92.2083,72126.0
2022-05-12 13:30:00,98.77,98.9,97.65,97.89,71920.0,92.1803,92.3016,91.135,91.359,71920.0
2022-05-12 14:00:00,97.96,98.15,97.03,97.34,63449.0,91.4243,91.6016,90.5564,90.8457,63449.0
2022-05-12 14:30:00,97.38,97.43,96.8,97.04,61204.0,90.883,90.9297,90.3417,90.5657,61204.0
2022-05-12 15:00:00,97.05,98.27,96.63,97.94,110605.0,90.575,91.7136,90.1831,91.4057,110605.0
2022-05-12 15:30:00,97.91,98.86,97.88,98.63,303060.0,91.3777,92.2643,91.3497,92.0496,303060.0
2022-05-13 09:30:00,100.83,103.59,100.55,103.02,341568.0,94.4653,97.051,94.2029,96.517,341568.0
2022-05-13 10:00:00,103.02,104.92,102.74,104.38,211347.0,96.517,98.2971,96.2547,97.7912,211347.0
2022-05-13 10:30:00,104.38,105.45,103.98,104.65,206657.0,97.7912,98.7936,97.4164,98.0441,206657.0
2022-05-13 11:00:00,104.68,105.02,104.2,104.49,91177.0,98.0722,98.3908,97.6225,97.8942,91177.0
2022-05-13 11:30:00,104.59,106.25,104.48,106.07,379039.0,97.9879,99.5431,97.8849,99.3745,379039.0
2022-05-13 12:00:00,106.1,106.1,105.3,105.63,150961.0,99.4026,99.4026,98.6531,98.9623,150961.0
2022-05-13 12:30:00,105.64,106.45,105.02,105.81,156613.0,98.9716,99.7305,98.3908,99.1309,156613.0
2022-05-13 13:00:00,105.88,106.11,105.06,105.74,106843.0,99.1965,99.412,98.4282,99.0653,106843.0
2022-05-13 13:30:00,105.77,105.79,104.06,104.18,114852.0,99.0934,99.1122,97.4914,97.6038,114852.0
2022-05-13 14:00:00,104.15,104.2,103.33,103.7,107160.0,97.5757,97.6225,96.8074,97.1541,107160.0
2022-05-13 14:30:00,103.74,104.83,103.62,104.76,98700.0,97.1916,98.2128,97.0791,98.1472,98700.0
2022-05-13 15:00:00,104.73,104.74,103.96,104.17,92165.0,98.1191,98.1284,97.3977,97.5944,92165.0
2022-05-13 15:30:00,104.21,104.33,103.51,103.81,263010.0,97.6319,97.7443,96.9761,97.2571,263010.0
2022-05-16 09:30:00,106.11,110.36,105.36,109.59,420438.0,99.412,103.3937,98.7093,102.6723,420438.0
2022-05-16 10:00:00,109.72,110.26,108.06,108.47,282955.0,102.7941,103.3,101.2389,101.623,282955.0
2022-05-16 10:30:00,108.52,108.64,106.43,106.52,182753.0,101.6698,101.7823,99.7118,99.7961,182753.0
2022-05-16 11:00:00,106.54,107.73,106.46,107.01,117076.0,99.8148,100.9297,99.7399,100.2552,117076.0
2022-05-16 11:30:00,107.14,107.49,106.17,107.27,78004.0,100.3769,100.7049,99.4682,100.4987,78004.0
2022-05-16 12:00:00,107.33,107.82,106.33,106.54,118537.0,100.555,101.014,99.6181,99.8148,118537.0
2022-05-16 12:30:00,106.52,106.71,105.55,105.94,89086.0,99.7961,99.9741,98.8873,99.2527,89086.0
2022-05-16 13:00:00,105.96,107.38,105.89,107.31,85768.0,99.2714,100.6018,99.2059,100.5362,85768.0
2022-05-16 13:30:00,107.44,107.85,107.25,107.6,65925.0,100.658,101.0421,100.48,100.8079,65925.0
2022-05-16 14:00:00,107.53,108.17,107.43,108.17,61803.0,100.7423,101.3419,100.6486,101.3419,61803.0
2022-05-16 14:30:00,108.13,108.17,107.52,107.64,80596.0,101.3045,101.3419,100.733,100.8454,80596.0
2022-05-16 15:00:00,107.65,108.06,107.17,107.33,94973.0,100.8548,101.2389,100.4051,100.555,94973.0
2022-05-16 15:30:00,107.28,107.49,106.66,107.07,329444.0,100.5081,100.7049,99.9272,100.3114,329444.0
2022-05-17 09:30:00,108.9,109.36,102.63,107.51,523902.0,102.0259,102.4568,96.1516,100.7236,523902.0
2022-05-17 10:00:00,107.46,108.52,106.75,107.13,170846.0,100.6767,101.6698,100.0116,100.3676,170846.0
2022-05-17 10:30:00,107.12,108.35,107.08,108.28,106479.0,100.3582,101.5106,100.3207,101.445,106479.0
2022-05-17 11:00:00,108.27,109.29,108.22,109.0,123980.0,101.4356,102.3912,101.3888,102.1195,123980.0
2022-05-17 11:30:00,108.95,109.12,108.03,109.0,107882.0,102.0727,102.232,101.2108,102.1195,107882.0
2022-05-17 12:00:00,109.06,109.47,108.76,109.14,81896.0,102.1758,102.5599,101.8947,102.2507,81896.0
2022-05-17 12:30:00,109.06,109.5,108.86,109.24,39522.0,102.1758,102.588,101.9884,102.3444,39522.0
2022-05-17 13:00:00,109.23,109.36,108.77,108.95,54382.0,102.335,102.4568,101.9041,102.0727,54382.0
2022-05-17 13:30:00,108.87,109.41,108.28,108.3,100500.0,101.9977,102.5037,101.445,101.4637,100500.0
2022-05-17 14:00:00,108.33,108.79,107.26,107.7,99745.0,101.4918,101.9228,100.4894,100.9016,99745.0
2022-05-17 14:30:00,107.63,108.58,107.39,108.15,92021.0,100.836,101.7261,100.6112,101.3232,92021.0
2022-05-17 15:00:00,108.07,108.87,108.06,108.74,85306.0,101.2482,101.9977,101.2389,101.876,85306.0
2022-05-17 15:30:00,108.73,109.3,108.25,108.49,255302.0,101.8666,102.4006,101.4169,101.6417,255302.0
2022-05-18 09:30:00,107.83,108.5,104.5,106.4,213594.0,101.0234,101.6511,97.9036,99.6837,213594.0
2022-05-18 10:00:00,106.39,107.67,105.77,105.89,178223.0,99.6743,100.8735,99.0934,99.2059,178223.0
2022-05-18 10:30:00,105.95,107.36,105.94,107.28,86110.0,99.2621,100.5831,99.2527,100.5081,86110.0
2022-05-18 11:00:00,107.28,107.28,104.26,104.69,102826.0,100.5081,100.5081,97.6787,98.0816,102826.0
2022-05-18 11:30:00,104.72,104.89,103.14,103.27,132922.0,98.1097,98.269,96.6294,96.7512,132922.0
2022-05-18 12:00:00,103.24,103.26,101.9,102.39,170297.0,96.7231,96.7419,95.4677,95.9268,170297.0
2022-05-18 12:30:00,102.34,103.46,102.15,103.3,69839.0,95.8799,96.9292,95.7019,96.7793,69839.0
2022-05-18 13:00:00,103.25,103.32,101.82,102.52,66646.0,96.7325,96.7981,95.3928,96.0486,66646.0
2022-05-18 13:30:00,102.52,102.89,101.87,102.08,46735.0,96.0486,96.3952,95.4396,95.6364,46735.0
2022-05-18 14:00:00,102.08,102.5,101.67,102.22,165307.0,95.6364,96.0298,95.2522,95.7675,165307.0
2022-05-18 14:30:00,102.22,102.22,99.42,99.54,184592.0,95.7675,95.7675,93.1443,93.2567,184592.0
2022-05-18 15:00:00,99.54,100.83,99.54,100.25,174501.0,93.2567,94.4653,93.2567,93.9219,174501.0
2022-05-18 15:30:00,100.26,101.68,100.18,101.66,439915.0,93.9312,95.2616,93.8563,95.2429,439915.0
2022-05-19 09:30:00,100.19,102.28,99.48,99.91,309166.0,93.8657,95.8237,93.2005,93.6033,309166.0
2022-05-19 10:00:00,100.0,100.63,99.07,99.84,207049.0,93.6877,94.2779,92.8164,93.5377,207049.0
2022-05-19 10:30:00,99.9,99.92,97.56,97.79,132898.0,93.594,93.6127,91.4017,91.6172,132898.0
2022-05-19 11:00:00,97.87,100.36,97.86,100.02,94502.0,91.6921,94.0249,91.6827,93.7064,94502.0
2022-05-19 11:30:00,100.12,102.26,100.09,101.3,138971.0,93.8001,95.805,93.772,94.9056,138971.0
2022-05-19 12:00:00,101.4,101.87,100.35,100.95,57989.0,94.9993,95.4396,94.0156,94.5777,57989.0
2022-05-19 12:30:00,101.01,101.14,99.86,100.44,74863.0,94.6339,94.7557,93.5565,94.0999,74863.0
2022-05-19 13:00:00,100.49,101.37,100.0,101.15,74028.0,94.1467,94.9712,93.6877,94.7651,74028.0
2022-05-19 13:30:00,101.19,102.2,100.61,102.01,63023.0,94.8025,95.7488,94.2591,95.5708,63023.0
2022-05-19 14:00:00,102.01,102.03,101.27,101.59,45420.0,95.5708,95.5895,94.8775,95.1773,45420.0
2022-05-19 14:30:00,101.57,102.17,101.28,101.89,45292.0,95.1585,95.7207,94.8869,95.4583,45292.0
2022-05-19 15:00:00,101.9,102.39,100.8,100.81,82600.0,95.4677,95.9268,94.4372,94.4465,82600.0
2022-05-19 15:30:00,100.82,101.1,100.24,100.37,274600.0,94.4559,94.7182,93.9125,94.0343,274600.0
2022-05-20 09:30:00,101.67,102.24,100.3,100.56,123894.0,95.2522,95.7863,93.9687,94.2123,123894.0
2022-05-20 10:00:00,100.7,100.7,99.22,99.58,88613.0,94.3435,94.3435,92.9569,93.2942,88613.0
2022-05-20 10:30:00,99.52,99.6,97.03,97.18,138583.0,93.2379,93.3129,90.9051,91.0457,138583.0
2022-05-20 11:00:00,97.18,97.7,96.07,96.49,115830.0,91.0457,91.5328,90.0057,90.3992,115830.0
2022-05-20 11:30:00,96.58,97.16,96.12,96.32,70162.0,90.4835,91.0269,90.0526,90.2399,70162.0
2022-05-20 12:00:00,96.31,96.42,95.1,95.29,126210.0,90.2306,90.3336,89.097,89.275,126210.0
2022-05-20 12:30:00,95.24,95.43,93.63,94.29,209795.0,89.2281,89.4061,87.7197,88.3381,209795.0
2022-05-20 13:00:00,94.35,94.37,92.78,92.81,142422.0,88.3943,88.413,86.9234,86.9515,142422.0
2022-05-20 13:30:00,92.84,94.24,92.68,93.86,206648.0,86.9796,88.2912,86.8297,87.9352,206648.0
2022-05-20 14:00:00,93.91,94.01,93.4,93.86,79416.0,87.9821,88.0758,87.5043,87.9352,79416.0
2022-05-20 14:30:00,93.86,94.7,93.56,94.53,70638.0,87.9352,88.7222,87.6542,88.5629,70638.0
2022-05-20 15:00:00,94.52,94.98,93.94,94.96,126009.0,88.5536,88.9845,88.0102,88.9658,126009.0
2022-05-20 15:30:00,94.96,95.96,94.71,95.89,423341.0,88.9658,89.9027,88.7316,89.8371,423341.0
2022-05-23 09:30:00,96.57,99.0,96.24,98.43,185719.0,90.4742,92.7508,90.165,92.2168,185719.0
2022-05-23 10:00:00,98.44,99.68,97.8,99.58,252741.0,92.2261,93.3878,91.6265,93.2942,252741.0
2022-05-23 10:30:00,99.58,99.58,98.05,99.3,127759.0,93.2942,93.2942,91.8607,93.0318,127759.0
2022-05-23 11:00:00,99.39,100.05,99.21,99.97,127093.0,93.1162,93.7345,92.9475,93.6595,127093.0
2022-05-23 11:30:00,99.97,100.77,99.78,100.56,129191.0,93.6595,94.409,93.4815,94.2123,129191.0
2022-05-23 12:00:00,100.56,101.15,100.04,100.58,122218.0,94.2123,94.7651,93.7251,94.231,122218.0
2022-05-23 12:30:00,100.59,101.15,100.12,100.56,103798.0,94.2404,94.7651,93.8001,94.2123,103798.0
2022-05-23 13:00:00,100.58,100.64,99.77,100.3,65868.0,94.231,94.2873,93.4722,93.9687,65868.0
2022-05-23 13:30:00,100.28,101.24,100.2,101.19,100135.0,93.95,94.8494,93.875,94.8025,100135.0
2022-05-23 14:00:00,101.16,101.67,100.73,101.28,60887.0,94.7744,95.2522,94.3716,94.8869,60887.0
2022-05-23 14:30:00,101.35,101.67,100.97,101.16,98724.0,94.9524,95.2522,94.5964,94.7744,98724.0
2022-05-23 15:00:00,101.18,101.52,101.07,101.23,88533.0,94.7932,95.1117,94.6901,94.84,88533.0
2022-05-23 15:30:00,101.23,101.56,100.73,101.31,255264.0,94.84,95.1492,94.3716,94.915,255264.0
2022-05-24 09:30:00,100.0,100.98,98.4,100.08,168523.0,93.6877,94.6058,92.1886,93.7626,168523.0
2022-05-24 10:00:00,100.08,100.08,98.38,98.99,166348.0,93.7626,93.7626,92.1699,92.7414,166348.0
2022-05-24 10:30:00,99.12,99.45,98.27,99.28,101185.0,92.8632,93.1724,92.0669,93.0131,101185.0
2022-05-24 11:00:00,99.27,99.56,98.5,98.96,77610.0,93.0037,93.2754,92.2823,92.7133,77610.0
2022-05-24 11:30:00,99.01,100.58,98.71,100.01,59235.0,92.7601,94.231,92.4791,93.697,59235.0
2022-05-24 12:00:00,99.98,100.29,99.71,99.86,38680.0,93.6689,93.9593,93.416,93.5565,38680.0
2022-05-24 12:30:00,99.84,100.08,99.4,99.82,33728.0,93.5377,93.7626,93.1255,93.519,33728.0
2022-05-24 13:00:00,99.79,99.79,99.12,99.5,41593.0,93.4909,93.4909,92.8632,93.2192,41593.0
2022-05-24 13:30:00,99.48,100.21,99.33,99.83,72502.0,93.2005,93.8844,93.0599,93.5284,72502.0
2022-05-24 14:00:00,99.82,100.87,99.59,100.36,86089.0,93.519,94.5027,93.3035,94.0249,86089.0
2022-05-24 14:30:00,100.36,100.64,99.78,100.2,55686.0,94.0249,94.2873,93.4815,93.875,55686.0
2022-05-24 15:00:00,100.19,100.65,100.17,100.43,83148.0,93.8657,94.2966,93.8469,94.0905,83148.0
2022-05-24 15:30:00,100.39,100.76,100.0,100.13,245372.0,94.053,94.3997,93.6877,93.8094,245372.0
2022-05-25 09:30:00,98.94,102.23,98.94,100.84,240259.0,92.6946,95.7769,92.6946,94.4746,240259.0
2022-05-25 10:00:00,100.81,100.82,98.54,100.25,156472.0,94.4465,94.4559,92.3198,93.9219,156472.0
2022-05-25 10:30:00,100.12,100.25,98.62,99.22,114348.0,93.8001,93.9219,92.3948,92.9569,114348.0
2022-05-25 11:00:00,99.24,101.17,99.16,101.1,89700.0,92.9756,94.7838,92.9007,94.7182,89700.0
2022-05-25 11:30:00,101.12,101.58,100.58,101.5,57882.0,94.737,95.1679,94.231,95.093,57882.0
2022-05-25 12:00:00,101.48,101.78,100.31,100.38,69530.0,95.0742,95.3553,93.9781,94.0437,69530.0
2022-05-25 12:30:00,100.37,101.02,100.28,101.01,42351.0,94.0343,94.6433,93.95,94.6339,42351.0
2022-05-25 13:00:00,100.99,101.08,100.31,101.03,29338.0,94.6152,94.6995,93.9781,94.6526,29338.0
2022-05-25 13:30:00,101.07,101.31,100.63,100.87,63240.0,94.6901,94.915,94.2779,94.5027,63240.0
2022-05-25 14:00:00,100.82,101.64,100.26,101.52,86194.0,94.4559,95.2241,93.9312,95.1117,86194.0
2022-05-25 14:30:00,101.53,101.57,100.9,101.11,57213.0,95.1211,95.1585,94.5308,94.7276,57213.0
2022-05-25 15:00:00,101.21,101.69,101.03,101.04,94237.0,94.8213,95.271,94.6526,94.662,94237.0
2022-05-25 15:30:00,101.06,101.11,100.35,100.57,311393.0,94.6807,94.7276,94.0156,94.2217,311393.0
2022-05-26 09:30:00,99.74,100.49,96.75,97.81,232649.0,93.4441,94.1467,90.6428,91.6359,232649.0
2022-05-26 10:00:00,97.87,97.89,96.31,96.52,278262.0,91.6921,91.7108,90.2306,90.4273,278262.0
2022-05-26 10:30:00,96.54,97.8,96.43,97.63,310838.0,90.4461,91.6265,90.343,91.4673,310838.0
2022-05-26 11:00:00,97.68,98.97,97.58,98.62,202510.0,91.5141,92.7227,91.4204,92.3948,202510.0
2022-05-26 11:30:00,98.59,99.07,98.19,98.31,125335.0,92.3667,92.8164,91.9919,92.1043,125335.0
2022-05-26 12:00:00,98.34,98.45,97.25,97.35,111868.0,92.1324,92.2355,91.1112,91.2049,111868.0
2022-05-26 12:30:00,97.35,97.99,97.16,97.73,80670.0,91.2049,91.8045,91.0269,91.5609,80670.0
2022-05-26 13:00:00,97.69,97.96,96.88,96.94,95364.0,91.5235,91.7764,90.7646,90.8208,95364.0
2022-05-26 13:30:00,96.96,97.17,96.57,97.08,131371.0,90.8395,91.0363,90.4742,90.952,131371.0
2022-05-26 14:00:00,97.09,97.15,96.19,96.2,101938.0,90.9613,91.0176,90.1182,90.1275,101938.0
2022-05-26 14:30:00,96.19,96.23,95.23,95.37,141216.0,90.1182,90.1556,89.2187,89.3499,141216.0
2022-05-26 15:00:00,95.38,97.03,95.11,96.97,142236.0,89.3593,90.9051,89.1063,90.8489,142236.0
2022-05-26 15:30:00,96.97,97.67,96.57,96.74,367003.0,90.8489,91.5047,90.4742,90.6334,367003.0
2022-05-27 09:30:00,95.95,95.95,92.94,92.97,431382.0,89.8933,89.8933,87.0733,87.1014,431382.0
2022-05-27 10:00:00,92.95,93.3,92.13,93.01,346054.0,87.0827,87.4106,86.3144,87.1389,346054.0
2022-05-27 10:30:00,93.0,94.05,92.73,93.72,240027.0,87.1295,88.1132,86.8766,87.8041,240027.0
2022-05-27 11:00:00,93.74,93.87,93.19,93.31,138504.0,87.8228,87.9446,87.3075,87.4199,138504.0
2022-05-27 11:30:00,93.29,94.3,93.07,94.07,323418.0,87.4012,88.3475,87.1951,88.132,323418.0
2022-05-27 12:00:00,94.09,94.36,93.48,94.29,308443.0,88.1507,88.4037,87.5792,88.3381,308443.0
2022-05-27 12:30:00,94.23,94.97,94.2,94.84,207231.0,88.2819,88.9752,88.2538,88.8534,207231.0
2022-05-27 13:00:00,94.87,95.13,94.53,94.75,110294.0,88.8815,89.1251,88.5629,88.769,110294.0
2022-05-27 13:30:00,94.74,94.85,94.39,94.54,102470.0,88.7597,88.8627,88.4318,88.5723,102470.0
2022-05-27 14:00:00,94.54,95.13,94.5,95.0,96913.0,88.5723,89.1251,88.5348,89.0033,96913.0
2022-05-27 14:30:00,94.96,95.27,94.75,95.2,127114.0,88.9658,89.2562,88.769,89.1906,127114.0
2022-05-27 15:00:00,95.2,95.61,95.01,95.55,108208.0,89.1906,89.5748,89.0126,89.5185,108208.0
2022-05-27 15:30:00,95.57,95.8,95.45,95.73,317269.0,89.5373,89.7528,89.4249,89.6872,317269.0
2022-05-31 09:30:00,97.7,100.71,96.84,99.8,360186.0,91.5328,94.3528,90.7271,93.5003,360186.0
2022-05-31 10:00:00,99.75,100.53,98.66,99.57,219535.0,93.4534,94.1842,92.4322,93.2848,219535.0
2022-05-31 10:30:00,99.65,100.12,99.39,99.71,162534.0,93.3597,93.8001,93.1162,93.416,162534.0
2022-05-31 11:00:00,99.7,100.19,99.46,99.72,133952.0,93.4066,93.8657,93.1817,93.4253,133952.0
2022-05-31 11:30:00,99.69,100.83,98.85,100.81,177402.0,93.3972,94.4653,92.6102,94.4465,177402.0
2022-05-31 12:00:00,100.82,101.71,100.76,101.06,265792.0,94.4559,95.2897,94.3997,94.6807,265792.0
2022-05-31 12:30:00,100.99,101.48,100.43,100.65,221967.0,94.6152,95.0742,94.0905,94.2966,221967.0
2022-05-31 13:00:00,100.65,101.25,100.32,100.73,112378.0,94.2966,94.8587,93.9875,94.3716,112378.0
2022-05-31 13:30:00,100.72,101.54,100.65,101.34,93985.0,94.3622,95.1304,94.2966,94.9431,93985.0
2022-05-31 14:00:00,101.28,101.54,100.81,100.83,160073.0,94.8869,95.1304,94.4465,94.4653,160073.0
2022-05-31 14:30:00,100.88,101.42,100.49,100.63,170811.0,94.5121,95.018,94.1467,94.2779,170811.0
2022-05-31 15:00:00,100.64,100.65,99.33,99.64,433547.0,94.2873,94.2966,93.0599,93.3504,433547.0
2022-05-31 15:30:00,99.58,100.05,98.28,98.81,949217.0,93.2942,93.7345,92.0762,92.5728,949217.0
2022-06-01 09:30:00,98.93,99.5,96.52,97.09,223478.0,92.6852,93.2192,90.4273,90.9613,223478.0
2022-06-01 10:00:00,97.04,97.65,95.99,96.48,183933.0,90.9145,91.486,89.9308,90.3898,183933.0
2022-06-01 10:30:00,96.49,96.76,95.57,95.92,94720.0,90.3992,90.6522,89.5373,89.8652,94720.0
2022-06-01 11:00:00,95.95,96.09,94.59,95.01,140163.0,89.8933,90.0245,88.6191,89.0126,140163.0
2022-06-01 11:30:00,95.05,95.16,94.14,94.95,124675.0,89.0501,89.1532,88.1976,88.9564,124675.0
2022-06-01 12:00:00,94.95,95.52,94.45,95.02,117114.0,88.9564,89.4904,88.488,89.022,117114.0
2022-06-01 12:30:00,95.05,95.37,94.6,95.1,67346.0,89.0501,89.3499,88.6285,89.097,67346.0
2022-06-01 13:00:00,95.14,96.0,95.01,95.57,58480.0,89.1344,89.9401,89.0126,89.5373,58480.0
2022-06-01 13:30:00,95.59,96.14,95.25,95.25,104291.0,89.556,90.0713,89.2375,89.2375,104291.0
2022-06-01 14:00:00,95.24,96.39,95.24,96.19,81874.0,89.2281,90.3055,89.2281,90.1182,81874.0
2022-06-01 14:30:00,96.25,96.5,95.91,96.0,57174.0,90.1744,90.4086,89.8558,89.9401,57174.0
2022-06-01 15:00:00,96.03,96.42,95.91,96.23,72596.0,89.9683,90.3336,89.8558,90.1556,72596.0
2022-06-01 15:30:00,96.23,96.29,95.3,95.46,375342.0,90.1556,90.2118,89.2843,89.4342,375342.0
2022-06-02 09:30:00,95.57,96.79,94.89,95.68,296852.0,89.5373,90.6803,88.9002,89.6403,296852.0
2022-06-02 10:00:00,95.9,97.0,95.35,95.89,139729.0,89.8465,90.877,89.3312,89.8371,139729.0
2022-06-02 10:30:00,95.95,96.37,95.37,95.91,127494.0,89.8933,90.2868,89.3499,89.8558,127494.0
2022-06-02 11:00:00,96.0,96.98,95.78,96.84,96268.0,89.9401,90.8583,89.734,90.7271,96268.0
2022-06-02 11:30:00,96.84,98.33,96.61,97.91,139135.0,90.7271,92.1231,90.5116,91.7296,139135.0
2022-06-02 12:00:00,97.94,98.34,97.68,98.29,44330.0,91.7577,92.1324,91.5141,92.0856,44330.0
2022-06-02 12:30:00,98.34,98.75,98.18,98.55,47640.0,92.1324,92.5166,91.9825,92.3292,47640.0
2022-06-02 13:00:00,98.52,98.84,98.06,98.31,43390.0,92.3011,92.6009,91.8701,92.1043,43390.0
2022-06-02 13:30:00,98.31,98.53,97.63,97.93,47293.0,92.1043,92.3104,91.4673,91.7483,47293.0
2022-06-02 14:00:00,97.88,98.13,97.21,97.3,37406.0,91.7015,91.9357,91.0738,91.1581,37406.0
2022-06-02 14:30:00,97.34,97.56,96.81,96.86,35760.0,91.1956,91.4017,90.699,90.7459,35760.0
2022-06-02 15:00:00,96.89,97.39,96.89,97.31,49359.0,90.774,91.2424,90.774,91.1675,49359.0
2022-06-02 15:30:00,97.32,97.8,97.32,97.54,205599.0,91.1768,91.6265,91.1768,91.3829,205599.0
2022-06-03 09:30:00,96.72,97.06,95.51,96.14,129179.0,90.6147,90.9332,89.4811,90.0713,129179.0
2022-06-03 10:00:00,96.05,96.62,95.78,96.5,95081.0,89.987,90.521,89.734,90.4086,95081.0
2022-06-03 10:30:00,96.5,96.84,95.32,95.59,84864.0,90.4086,90.7271,89.3031,89.556,84864.0
2022-06-03 11:00:00,95.55,95.96,95.37,95.79,35784.0,89.5185,89.9027,89.3499,89.7434,35784.0
2022-06-03 11:30:00,95.77,96.19,94.8,95.03,136084.0,89.7247,90.1182,88.8159,89.0314,136084.0
2022-06-03 12:00:00,95.06,95.33,94.69,95.29,49411.0,89.0595,89.3124,88.7128,89.275,49411.0
2022-06-03 12:30:00,95.29,95.56,94.91,95.37,30487.0,89.275,89.5279,88.9189,89.3499,30487.0
2022-06-03 13:00:00,95.34,95.5,94.8,94.88,45571.0,89.3218,89.4717,88.8159,88.8908,45571.0
2022-06-03 13:30:00,94.87,94.88,94.17,94.25,125772.0,88.8815,88.8908,88.2257,88.3006,125772.0
2022-06-03 14:00:00,94.27,95.07,94.07,95.05,58613.0,88.3193,89.0688,88.132,89.0501,58613.0
2022-06-03 14:30:00,95.03,95.58,94.68,95.56,163309.0,89.0314,89.5467,88.7035,89.5279,163309.0
2022-06-03 15:00:00,95.56,96.07,95.28,96.07,101218.0,89.5279,90.0057,89.2656,90.0057,101218.0
2022-06-03 15:30:00,96.08,96.29,95.53,95.88,239945.0,90.0151,90.2118,89.4998,89.8277,239945.0
2022-06-06 09:30:00,96.75,97.07,93.82,94.13,243473.0,90.6428,90.9426,87.8978,88.1882,243473.0
2022-06-06 10:00:00,94.12,94.96,93.97,94.46,168616.0,88.1788,88.9658,88.0383,88.4974,168616.0
2022-06-06 10:30:00,94.43,94.56,93.67,94.2,130095.0,88.4692,88.591,87.7572,88.2538,130095.0
2022-06-06 11:00:00,94.24,94.71,93.43,93.61,128275.0,88.2912,88.7316,87.5324,87.701,128275.0
2022-06-06 11:30:00,93.61,94.59,93.61,94.46,153167.0,87.701,88.6191,87.701,88.4974,153167.0
2022-06-06 12:00:00,94.46,94.46,93.52,93.76,153993.0,88.4974,88.4974,87.6167,87.8415,153993.0
2022-06-06 12:30:00,93.8,94.54,93.75,94.46,58871.0,87.879,88.5723,87.8322,88.4974,58871.0
2022-06-06 13:00:00,94.47,94.48,94.05,94.34,56666.0,88.5067,88.5161,88.1132,88.3849,56666.0
2022-06-06 13:30:00,94.32,94.73,94.29,94.59,131885.0,88.3662,88.7503,88.3381,88.6191,131885.0
2022-06-06 14:00:00,94.57,94.6,94.06,94.23,62183.0,88.6004,88.6285,88.1226,88.2819,62183.0
2022-06-06 14:30:00,94.18,94.3,93.61,94.22,97860.0,88.235,88.3475,87.701,88.2725,97860.0
2022-06-06 15:00:00,94.22,94.53,93.83,94.27,87429.0,88.2725,88.5629,87.9071,88.3193,87429.0
2022-06-06 15:30:00,94.23,94.55,93.97,94.3,415759.0,88.2819,88.5817,88.0383,88.3475,415759.0
2022-06-07 09:30:00,93.3,93.92,91.96,93.54,332754.0,87.4106,87.9914,86.1552,87.6354,332754.0
2022-06-07 10:00:00,93.59,94.12,92.73,93.54,273507.0,87.6823,88.1788,86.8766,87.6354,273507.0
2022-06-07 10:30:00,93.57,93.79,92.7,93.38,210556.0,87.6635,87.8696,86.8485,87.4855,210556.0
2022-06-07 11:00:00,93.37,93.57,92.27,92.49,246786.0,87.4762,87.6635,86.4456,86.6517,246786.0
2022-06-07 11:30:00,92.53,92.77,92.08,92.34,179711.0,86.6892,86.914,86.2676,86.5112,179711.0
2022-06-07 12:00:00,92.37,92.59,92.08,92.23,160207.0,86.5393,86.7454,86.2676,86.4081,160207.0
2022-06-07 12:30:00,92.21,92.84,92.21,92.84,128540.0,86.3894,86.9796,86.3894,86.9796,128540.0
2022-06-07 13:00:00,92.8,92.86,92.26,92.67,97744.0,86.9421,86.9984,86.4362,86.8203,97744.0
2022-06-07 13:30:00,92.69,92.75,92.07,92.2,127800.0,86.8391,86.8953,86.2582,86.38,127800.0
2022-06-07 14:00:00,92.21,93.2,92.14,93.0,199333.0,86.3894,87.3169,86.3238,87.1295,199333.0
2022-06-07 14:30:00,92.96,93.04,92.51,92.7,118957.0,87.092,87.167,86.6704,86.8485,118957.0
2022-06-07 15:00:00,92.7,93.03,92.52,92.74,179711.0,86.8485,87.1576,86.6798,86.8859,179711.0
2022-06-07 15:30:00,92.78,92.94,92.34,92.4,383044.0,86.9234,87.0733,86.5112,86.5674,383044.0
2022-06-08 09:30:00,89.9,93.47,89.6,91.92,438183.0,84.2252,87.5698,83.9441,86.1177,438183.0
2022-06-08 10:00:00,91.92,92.1,91.19,91.22,219234.0,86.1177,86.2863,85.4338,85.4619,219234.0
2022-06-08 10:30:00,91.25,92.2,91.17,91.71,209584.0,85.49,86.38,85.415,85.9209,209584.0
2022-06-08 11:00:00,91.74,91.91,91.13,91.31,179106.0,85.9491,86.1083,85.3776,85.5462,179106.0
2022-06-08 11:30:00,91.32,91.45,91.03,91.05,135624.0,85.5556,85.6774,85.2839,85.3026,135624.0
2022-06-08 12:00:00,91.01,91.09,90.41,90.69,106717.0,85.2651,85.3401,84.703,84.9653,106717.0
2022-06-08 12:30:00,90.69,90.77,89.55,89.83,162529.0,84.9653,85.0403,83.8973,84.1596,162529.0
2022-06-08 13:00:00,89.86,89.92,88.79,89.16,223594.0,84.1877,84.2439,83.1853,83.5319,223594.0
2022-06-08 13:30:00,89.12,89.25,88.48,88.88,216272.0,83.4944,83.6162,82.8948,83.2696,216272.0
2022-06-08 14:00:00,88.9,90.11,88.86,89.71,215296.0,83.2883,84.4219,83.2508,84.0472,215296.0
2022-06-08 14:30:00,89.73,89.86,89.13,89.47,121789.0,84.0659,84.1877,83.5038,83.8223,121789.0
2022-06-08 15:00:00,89.48,89.8,89.41,89.58,182309.0,83.8317,84.1315,83.7661,83.9254,182309.0
2022-06-08 15:30:00,89.58,90.29,89.58,89.83,602212.0,83.9254,84.5906,83.9254,84.1596,602212.0
2022-06-09 09:30:00,89.0,90.76,87.46,90.67,633521.0,83.382,85.0309,81.9392,84.9466,633521.0
2022-06-09 10:00:00,90.67,91.66,90.04,90.16,344829.0,84.9466,85.8741,84.3564,84.4688,344829.0
2022-06-09 10:30:00,90.14,90.39,88.77,89.23,296754.0,84.45,84.6843,83.1665,83.5975,296754.0
2022-06-09 11:00:00,89.24,90.07,89.15,89.61,114117.0,83.6069,84.3845,83.5225,83.9535,114117.0
2022-06-09 11:30:00,89.65,90.0,89.29,89.6,133500.0,83.991,84.3189,83.6537,83.9441,133500.0
2022-06-09 12:00:00,89.59,89.65,89.0,89.43,104674.0,83.9348,83.991,83.382,83.7849,104674.0
2022-06-09 12:30:00,89.47,90.0,89.21,89.89,83568.0,83.8223,84.3189,83.5788,84.2158,83568.0
2022-06-09 13:00:00,89.89,90.05,89.6,89.68,97405.0,84.2158,84.3657,83.9441,84.0191,97405.0
2022-06-09 13:30:00,89.71,90.14,89.51,90.1,97579.0,84.0472,84.45,83.8598,84.4126,97579.0
2022-06-09 14:00:00,90.08,90.57,90.04,90.56,103541.0,84.3938,84.8529,84.3564,84.8435,103541.0
2022-06-09 14:30:00,90.53,90.53,90.03,90.07,139676.0,84.8154,84.8154,84.347,84.3845,139676.0
2022-06-09 15:00:00,90.08,90.11,89.75,89.88,146506.0,84.3938,84.4219,84.0847,84.2065,146506.0
2022-06-09 15:30:00,89.87,90.0,88.73,88.87,497342.0,84.1971,84.3189,83.1291,83.2602,497342.0
2022-06-10 09:30:00,88.61,92.44,87.31,91.75,486236.0,83.0166,86.6049,81.7987,85.9584,486236.0
2022-06-10 10:00:00,91.65,91.74,89.15,89.36,240640.0,85.8647,85.9491,83.5225,83.7193,240640.0
2022-06-10 10:30:00,89.27,90.42,89.24,89.61,154856.0,83.635,84.7124,83.6069,83.9535,154856.0
2022-06-10 11:00:00,89.61,89.61,88.06,88.55,119212.0,83.9535,83.9535,82.5013,82.9604,119212.0
2022-06-10 11:30:00,88.51,89.57,88.09,89.45,133549.0,82.9229,83.916,82.5295,83.8036,133549.0
2022-06-10 12:00:00,89.45,89.84,88.89,89.22,90870.0,83.8036,84.169,83.279,83.5881,90870.0
2022-06-10 12:30:00,89.17,89.36,88.64,88.9,73284.0,83.5413,83.7193,83.0447,83.2883,73284.0
2022-06-10 13:00:00,88.9,88.9,88.17,88.42,81431.0,83.2883,83.2883,82.6044,82.8386,81431.0
2022-06-10 13:30:00,88.42,88.69,88.09,88.19,133689.0,82.8386,83.0916,82.5295,82.6231,133689.0
2022-06-10 14:00:00,88.23,88.4,87.98,88.04,78361.0,82.6606,82.8199,82.4264,82.4826,78361.0
2022-06-10 14:30:00,88.11,88.7,88.06,88.63,97314.0,82.5482,83.1009,82.5013,83.0354,97314.0
2022-06-10 15:00:00,88.59,88.7,88.34,88.54,133616.0,82.9979,83.1009,82.7637,82.951,133616.0
2022-06-10 15:30:00,88.51,88.62,87.64,87.72,325894.0,82.9229,83.026,82.1079,82.1828,325894.0
2022-06-13 09:30:00,86.13,87.04,84.6,86.74,427704.0,80.6932,81.5457,79.2598,81.2647,427704.0
2022-06-13 10:00:00,86.66,87.37,85.33,85.59,212275.0,81.1897,81.8549,79.9437,80.1873,212275.0
2022-06-13 10:30:00,85.63,86.14,85.23,86.02,191432.0,80.2247,80.7025,79.85,80.5901,191432.0
2022-06-13 11:00:00,86.02,87.96,85.96,87.64,252171.0,80.5901,82.4077,80.5339,82.1079,252171.0
2022-06-13 11:30:00,87.66,88.39,87.23,87.75,162763.0,82.1266,82.8105,81.7237,82.2109,162763.0
2022-06-13 12:00:00,87.8,88.64,87.49,88.16,234704.0,82.2578,83.0447,81.9673,82.595,234704.0
2022-06-13 12:30:00,88.12,88.95,87.5,87.54,201474.0,82.5576,83.3352,81.9767,82.0142,201474.0
2022-06-13 13:00:00,87.54,87.68,86.84,87.47,133341.0,82.0142,82.1453,81.3584,81.9486,133341.0
2022-06-13 13:30:00,87.46,88.77,87.41,88.44,124370.0,81.9392,83.1665,81.8924,82.8574,124370.0
2022-06-13 14:00:00,88.38,88.42,87.75,88.1,106074.0,82.8011,82.8386,82.2109,82.5388,106074.0
2022-06-13 14:30:00,88.12,88.22,87.42,87.5,192869.0,82.5576,82.6512,81.9017,81.9767,192869.0
2022-06-13 15:00:00,87.48,87.67,86.53,86.72,207732.0,81.958,82.136,81.0679,81.2459,207732.0
2022-06-13 15:30:00,86.73,86.89,85.83,86.4,513603.0,81.2553,81.4052,80.4121,80.9461,513603.0
2022-06-14 09:30:00,87.36,93.72,87.36,92.47,717382.0,81.8455,87.8041,81.8455,86.633,717382.0
2022-06-14 10:00:00,92.53,93.32,91.58,92.03,351270.0,86.6892,87.4293,85.7992,86.2207,351270.0
2022-06-14 10:30:00,92.06,94.22,92.06,93.87,302642.0,86.2489,88.2725,86.2489,87.9446,302642.0
2022-06-14 11:00:00,93.86,94.77,93.54,94.31,234377.0,87.9352,88.7878,87.6354,88.3568,234377.0
2022-06-14 11:30:00,94.26,94.26,93.29,93.95,208860.0,88.31,88.31,87.4012,88.0195,208860.0
2022-06-14 12:00:00,93.95,94.32,93.25,94.06,135309.0,88.0195,88.3662,87.3637,88.1226,135309.0
2022-06-14 12:30:00,94.11,94.62,93.71,94.44,152349.0,88.1694,88.6473,87.7947,88.4786,152349.0
2022-06-14 13:00:00,94.47,94.59,93.33,93.43,202583.0,88.5067,88.6191,87.4387,87.5324,202583.0
2022-06-14 13:30:00,93.39,93.62,92.89,93.44,147227.0,87.4949,87.7104,87.0265,87.5417,147227.0
2022-06-14 14:00:00,93.45,93.92,92.61,92.68,193172.0,87.5511,87.9914,86.7641,86.8297,193172.0
2022-06-14 14:30:00,92.72,92.78,91.94,92.25,191188.0,86.8672,86.9234,86.1364,86.4269,191188.0
2022-06-14 15:00:00,92.26,92.55,91.75,92.19,343015.0,86.4362,86.7079,85.9584,86.3706,343015.0
2022-06-14 15:30:00,92.19,93.37,92.19,93.24,722210.0,86.3706,87.4762,86.3706,87.3544,722210.0
2022-06-15 09:30:00,92.46,94.26,91.18,92.07,358439.0,86.6236,88.31,85.4244,86.2582,358439.0
2022-06-15 10:00:00,92.23,92.88,91.48,92.52,232202.0,86.4081,87.0171,85.7055,86.6798,232202.0
2022-06-15 10:30:00,92.58,92.6,90.39,90.52,158924.0,86.736,86.7548,84.6843,84.8061,158924.0
2022-06-15 11:00:00,90.53,91.61,90.2,91.33,132780.0,84.8154,85.8273,84.5063,85.5649,132780.0
2022-06-15 11:30:00,91.3,92.54,91.1,92.5,99244.0,85.5368,86.6986,85.3494,86.6611,99244.0
2022-06-15 12:00:00,92.48,92.54,91.84,92.35,83634.0,86.6423,86.6986,86.0427,86.5205,83634.0
2022-06-15 12:30:00,92.32,92.79,92.24,92.37,72298.0,86.4924,86.9328,86.4175,86.5393,72298.0
2022-06-15 13:00:00,92.32,92.68,92.15,92.33,79270.0,86.4924,86.8297,86.3332,86.5018,79270.0
2022-06-15 13:30:00,92.33,92.59,91.8,92.2,188509.0,86.5018,86.7454,86.0053,86.38,188509.0
2022-06-15 14:00:00,92.23,92.57,91.32,91.76,189019.0,86.4081,86.7267,85.5556,85.9678,189019.0
2022-06-15 14:30:00,91.84,93.91,91.0,91.91,229610.0,86.0427,87.9821,85.2558,86.1083,229610.0
2022-06-15 15:00:00,92.08,92.48,91.71,92.44,203177.0,86.2676,86.6423,85.9209,86.6049,203177.0
2022-06-15 15:30:00,92.44,92.9,91.87,92.04,420525.0,86.6049,87.0358,86.0708,86.2301,420525.0
2022-06-16 09:30:00,89.31,95.45,89.01,92.87,795088.0,83.6724,89.4249,83.3914,87.0077,795088.0
2022-06-16 10:00:00,92.85,93.24,91.22,91.98,365470.0,86.989,87.3544,85.4619,86.1739,365470.0
2022-06-16 10:30:00,91.94,92.45,91.4,91.56,188365.0,86.1364,86.6142,85.6305,85.7804,188365.0
2022-06-16 11:00:00,91.51,91.83,90.24,90.51,171653.0,85.7336,86.0334,84.5437,84.7967,171653.0
2022-06-16 11:30:00,90.55,91.37,89.91,91.19,142443.0,84.8342,85.6024,84.2346,85.4338,142443.0
2022-06-16 12:00:00,91.18,91.18,90.51,90.89,122883.0,85.4244,85.4244,84.7967,85.1527,122883.0
2022-06-16 12:30:00,90.84,91.61,90.76,91.56,70040.0,85.1059,85.8273,85.0309,85.7804,70040.0
2022-06-16 13:00:00,91.56,92.27,91.29,92.01,126271.0,85.7804,86.4456,85.5275,86.202,126271.0
2022-06-16 13:30:00,92.06,92.67,91.37,91.41,203074.0,86.2489,86.8203,85.6024,85.6399,203074.0
2022-06-16 14:00:00,91.39,91.39,90.72,90.75,82016.0,85.6211,85.6211,84.9934,85.0215,82016.0
2022-06-16 14:30:00,90.75,90.99,90.08,90.43,123536.0,85.0215,85.2464,84.3938,84.7217,123536.0
2022-06-16 15:00:00,90.4,90.77,90.13,90.52,123243.0,84.6936,85.0403,84.4407,84.8061,123243.0
2022-06-16 15:30:00,90.48,90.68,89.9,90.67,391811.0,84.7686,84.956,84.2252,84.9466,391811.0
2022-06-17 09:30:00,87.87,90.32,86.3,90.03,1016534.0,82.3233,84.6187,80.8524,84.347,1016534.0
2022-06-17 10:00:00,89.97,90.4,88.58,88.73,234580.0,84.2908,84.6936,82.9885,83.1291,234580.0
2022-06-17 10:30:00,88.77,89.08,87.56,87.92,184655.0,83.1665,83.457,82.0329,82.3702,184655.0
2022-06-17 11:00:00,87.86,88.08,86.96,87.75,195297.0,82.314,82.5201,81.4708,82.2109,195297.0
2022-06-17 11:30:00,87.81,88.9,87.34,88.3,156907.0,82.2671,83.2883,81.8268,82.7262,156907.0
2022-06-17 12:00:00,88.26,88.26,87.39,88.01,88221.0,82.6887,82.6887,81.8736,82.4545,88221.0
2022-06-17 12:30:00,88.09,88.13,86.66,87.23,159439.0,82.5295,82.5669,81.1897,81.7237,159439.0
2022-06-17 13:00:00,87.22,88.73,87.03,87.85,138716.0,81.7144,83.1291,81.5364,82.3046,138716.0
2022-06-17 13:30:00,87.81,87.96,87.4,87.69,73058.0,82.2671,82.4077,81.883,82.1547,73058.0
2022-06-17 14:00:00,87.69,88.95,87.62,88.68,106982.0,82.1547,83.3352,82.0891,83.0822,106982.0
2022-06-17 14:30:00,88.65,88.86,88.31,88.66,101778.0,83.0541,83.2508,82.7356,83.0635,101778.0
2022-06-17 15:00:00,88.66,88.8,87.95,88.1,215925.0,83.0635,83.1946,82.3983,82.5388,215925.0
2022-06-17 15:30:00,88.15,88.15,86.84,86.94,911663.0,82.5857,82.5857,81.3584,81.452,911663.0
2022-06-21 09:30:00,88.93,91.28,88.86,91.09,327250.0,83.3164,85.5181,83.2508,85.3401,327250.0
2022-06-21 10:00:00,91.04,91.52,90.45,90.68,152166.0,85.2932,85.7429,84.7405,84.956,152166.0
2022-06-21 10:30:00,90.67,91.36,90.5,91.2,87658.0,84.9466,85.593,84.7873,85.4431,87658.0
2022-06-21 11:00:00,91.23,91.35,90.31,90.34,84626.0,85.4712,85.5837,84.6093,84.6374,84626.0
2022-06-21 11:30:00,90.38,90.76,89.68,89.89,103534.0,84.6749,85.0309,84.0191,84.2158,103534.0
2022-06-21 12:00:00,89.85,90.27,89.67,90.19,64573.0,84.1784,84.5718,84.0097,84.4969,64573.0
2022-06-21 12:30:00,90.26,91.02,90.15,90.68,73263.0,84.5625,85.2745,84.4594,84.956,73263.0
2022-06-21 13:00:00,90.58,90.64,90.13,90.17,44963.0,84.8623,84.9185,84.4407,84.4782,44963.0
2022-06-21 13:30:00,90.21,90.32,89.86,90.08,71813.0,84.5156,84.6187,84.1877,84.3938,71813.0
2022-06-21 14:00:00,90.12,90.33,89.71,90.0,88857.0,84.4313,84.6281,84.0472,84.3189,88857.0
2022-06-21 14:30:00,90.02,90.5,89.86,90.33,108253.0,84.3376,84.7873,84.1877,84.6281,108253.0
2022-06-21 15:00:00,90.33,90.67,90.26,90.64,93939.0,84.6281,84.9466,84.5625,84.9185,93939.0
2022-06-21 15:30:00,90.65,90.92,90.52,90.73,357155.0,84.9279,85.1808,84.8061,85.0028,357155.0
2022-06-22 09:30:00,87.68,89.07,87.22,88.81,299958.0,82.1453,83.4476,81.7144,83.204,299958.0
2022-06-22 10:00:00,88.75,89.83,88.09,89.83,181716.0,83.1478,84.1596,82.5295,84.1596,181716.0
2022-06-22 10:30:00,89.82,90.13,89.15,89.45,143526.0,84.1502,84.4407,83.5225,83.8036,143526.0
2022-06-22 11:00:00,89.5,89.84,88.83,89.84,89793.0,83.8504,84.169,83.2227,84.169,89793.0
2022-06-22 11:30:00,89.84,90.1,88.68,88.73,110577.0,84.169,84.4126,83.0822,83.1291,110577.0
2022-06-22 12:00:00,88.77,89.1,88.24,88.75,89758.0,83.1665,83.4757,82.67,83.1478,89758.0
2022-06-22 12:30:00,88.72,89.68,88.69,89.68,60197.0,83.1197,84.0191,83.0916,84.0191,60197.0
2022-06-22 13:00:00,89.68,89.71,89.3,89.37,71874.0,84.0191,84.0472,83.6631,83.7287,71874.0
2022-06-22 13:30:00,89.37,90.12,89.1,89.99,80364.0,83.7287,84.4313,83.4757,84.3095,80364.0
2022-06-22 14:00:00,89.98,90.17,89.69,89.75,70684.0,84.3001,84.4782,84.0285,84.0847,70684.0
2022-06-22 14:30:00,89.77,90.08,89.73,89.96,81965.0,84.1034,84.3938,84.0659,84.2814,81965.0
2022-06-22 15:00:00,89.95,90.11,89.77,89.94,100731.0,84.272,84.4219,84.1034,84.2627,100731.0
2022-06-22 15:30:00,89.93,90.0,88.46,88.58,412654.0,84.2533,84.3189,82.8761,82.9885,412654.0
2022-06-23 09:30:00,88.68,89.03,84.9,85.55,351823.0,83.0822,83.4101,79.5408,80.1498,351823.0
2022-06-23 10:00:00,85.46,85.8,84.38,84.97,269701.0,80.0655,80.384,79.0536,79.6064,269701.0
2022-06-23 10:30:00,84.98,85.21,84.01,84.54,195293.0,79.6158,79.8312,78.707,79.2035,195293.0
2022-06-23 11:00:00,84.56,84.6,83.22,83.3,216159.0,79.2223,79.2598,77.9669,78.0418,216159.0
2022-06-23 11:30:00,83.26,83.29,81.13,81.3,427671.0,78.0043,78.0324,76.0088,76.1681,427671.0
2022-06-23 12:00:00,81.35,81.35,80.6,80.7,254246.0,76.2149,76.2149,75.5122,75.6059,254246.0
2022-06-23 12:30:00,80.75,81.04,80.41,80.57,155523.0,75.6528,75.9245,75.3342,75.4841,155523.0
2022-06-23 13:00:00,80.59,81.47,80.43,80.94,151717.0,75.5029,76.3273,75.353,75.8308,151717.0
2022-06-23 13:30:00,80.95,81.13,80.73,80.99,109800.0,75.8402,76.0088,75.634,75.8776,109800.0
2022-06-23 14:00:00,81.0,81.08,80.6,80.87,119911.0,75.887,75.9619,75.5122,75.7652,119911.0
2022-06-23 14:30:00,80.91,81.13,80.65,80.71,141881.0,75.8027,76.0088,75.5591,75.6153,141881.0
2022-06-23 15:00:00,80.71,80.84,80.44,80.76,199338.0,75.6153,75.7371,75.3623,75.6621,199338.0
2022-06-23 15:30:00,80.75,81.17,80.35,80.62,524788.0,75.6528,76.0463,75.278,75.531,524788.0
2022-06-24 09:30:00,81.5,83.12,80.38,82.91,317749.0,76.3554,77.8732,75.3061,77.6764,317749.0
2022-06-24 10:00:00,82.94,84.02,82.85,83.76,282517.0,77.7045,78.7164,77.6202,78.4728,282517.0
2022-06-24 10:30:00,83.76,85.06,83.45,84.92,212244.0,78.4728,79.6907,78.1823,79.5596,212244.0
2022-06-24 11:00:00,84.91,85.04,84.5,84.96,102865.0,79.5502,79.672,79.1661,79.597,102865.0
2022-06-24 11:30:00,84.95,85.15,84.78,84.89,73209.0,79.5877,79.775,79.4284,79.5314,73209.0
2022-06-24 12:00:00,84.88,85.01,84.24,84.25,93153.0,79.5221,79.6439,78.9225,78.9318,93153.0
2022-06-24 12:30:00,84.29,84.4,83.85,84.2,82153.0,78.9693,79.0724,78.5571,78.885,82153.0
2022-06-24 13:00:00,84.2,84.7,84.03,84.13,71334.0,78.885,79.3534,78.7257,78.8194,71334.0
2022-06-24 13:30:00,84.12,84.26,83.76,83.76,78728.0,78.8101,78.9412,78.4728,78.4728,78728.0
2022-06-24 14:00:00,83.78,83.9,83.53,83.79,221369.0,78.4915,78.6039,78.2573,78.5009,221369.0
2022-06-24 14:30:00,83.75,83.78,83.15,83.31,172153.0,78.4634,78.4915,77.9013,78.0512,172153.0
2022-06-24 15:00:00,83.32,84.02,83.27,83.8,195807.0,78.0606,78.7164,78.0137,78.5103,195807.0
2022-06-24 15:30:00,83.8,83.96,83.08,83.37,603434.0,78.5103,78.6602,77.8357,78.1074,603434.0
2022-06-27 09:30:00,84.5,86.42,83.72,85.93,270261.0,79.1661,80.9649,78.4353,80.5058,270261.0
2022-06-27 10:00:00,86.01,86.5,85.15,85.68,140239.0,80.5807,81.0398,79.775,80.2716,140239.0
2022-06-27 10:30:00,85.59,86.74,85.26,86.53,94456.0,80.1873,81.2647,79.8781,81.0679,94456.0
2022-06-27 11:00:00,86.48,86.49,85.91,86.23,92972.0,81.0211,81.0304,80.4871,80.7869,92972.0
2022-06-27 11:30:00,86.18,86.18,85.5,85.69,72048.0,80.74,80.74,80.1029,80.2809,72048.0
2022-06-27 12:00:00,85.74,85.74,85.19,85.36,59559.0,80.3278,80.3278,79.8125,79.9718,59559.0
2022-06-27 12:30:00,85.36,85.92,85.19,85.82,48862.0,79.9718,80.4964,79.8125,80.4027,48862.0
2022-06-27 13:00:00,85.82,85.87,85.15,85.33,45936.0,80.4027,80.4496,79.775,79.9437,45936.0
2022-06-27 13:30:00,85.25,85.29,84.82,85.07,95963.0,79.8687,79.9062,79.4659,79.7001,95963.0
2022-06-27 14:00:00,85.05,85.25,84.87,85.02,74547.0,79.6813,79.8687,79.5127,79.6532,74547.0
2022-06-27 14:30:00,85.08,85.66,84.93,85.58,88133.0,79.7095,80.2528,79.5689,80.1779,88133.0
2022-06-27 15:00:00,85.61,86.62,85.43,86.6,123121.0,80.206,81.1522,80.0374,81.1335,123121.0
2022-06-27 15:30:00,86.59,87.34,86.44,86.85,356238.0,81.1241,81.8268,80.9836,81.3677,356238.0
2022-06-28 09:30:00,88.65,90.73,88.05,90.26,309238.0,83.0541,85.0028,82.492,84.5625,309238.0
2022-06-28 10:00:00,90.26,90.74,89.25,89.39,158277.0,84.5625,85.0122,83.6162,83.7474,158277.0
2022-06-28 10:30:00,89.37,89.42,88.4,89.16,86661.0,83.7287,83.7755,82.8199,83.5319,86661.0
2022-06-28 11:00:00,89.12,89.14,87.54,87.62,83051.0,83.4944,83.5132,82.0142,82.0891,83051.0
2022-06-28 11:30:00,87.58,87.89,87.23,87.24,74717.0,82.0516,82.3421,81.7237,81.7331,74717.0
2022-06-28 12:00:00,87.27,87.7,86.93,87.64,73565.0,81.7612,82.1641,81.4427,82.1079,73565.0
2022-06-28 12:30:00,87.61,87.85,87.3,87.59,34740.0,82.0798,82.3046,81.7893,82.061,34740.0
2022-06-28 13:00:00,87.56,87.59,86.87,87.38,34795.0,82.0329,82.061,81.3865,81.8643,34795.0
2022-06-28 13:30:00,87.4,87.83,87.33,87.78,71898.0,81.883,82.2859,81.8174,82.239,71898.0
2022-06-28 14:00:00,87.76,87.91,87.06,87.27,57696.0,82.2203,82.3608,81.5645,81.7612,57696.0
2022-06-28 14:30:00,87.27,87.65,87.11,87.37,46886.0,81.7612,82.1172,81.6113,81.8549,46886.0
2022-06-28 15:00:00,87.35,87.77,87.3,87.57,61855.0,81.8362,82.2297,81.7893,82.0423,61855.0
2022-06-28 15:30:00,87.55,87.83,87.5,87.82,184953.0,82.0235,82.2859,81.9767,82.2765,184953.0
2022-06-29 09:30:00,88.2,89.11,87.05,88.69,188127.0,82.6325,83.4851,81.5551,83.0916,188127.0
2022-06-29 10:00:00,88.6,88.77,87.56,87.77,105545.0,83.0073,83.1665,82.0329,82.2297,105545.0
2022-06-29 10:30:00,87.77,87.94,85.62,86.07,116541.0,82.2297,82.3889,80.2154,80.637,116541.0
2022-06-29 11:00:00,86.01,86.13,85.21,85.34,87188.0,80.5807,80.6932,79.8312,79.953,87188.0
2022-06-29 11:30:00,85.4,86.12,85.22,86.06,73876.0,80.0093,80.6838,79.8406,80.6276,73876.0
2022-06-29 12:00:00,86.06,86.37,85.57,85.6,59352.0,80.6276,80.918,80.1685,80.1966,59352.0
2022-06-29 12:30:00,85.54,86.47,85.49,86.43,40246.0,80.1404,81.0117,80.0936,80.9742,40246.0
2022-06-29 13:00:00,86.4,86.45,86.0,86.26,32748.0,80.9461,80.993,80.5714,80.815,32748.0
2022-06-29 13:30:00,86.27,86.83,86.06,86.73,37704.0,80.8243,81.349,80.6276,81.2553,37704.0
2022-06-29 14:00:00,86.73,87.0,86.64,86.67,33688.0,81.2553,81.5083,81.171,81.1991,33688.0
2022-06-29 14:30:00,86.68,86.7,86.25,86.41,51953.0,81.2085,81.2272,80.8056,80.9555,51953.0
2022-06-29 15:00:00,86.4,86.76,86.23,86.74,70801.0,80.9461,81.2834,80.7869,81.2647,70801.0
2022-06-29 15:30:00,86.7,86.72,86.17,86.35,291629.0,81.2272,81.2459,80.7306,80.8993,291629.0
2022-06-30 09:30:00,84.79,85.18,84.01,84.73,220183.0,79.4378,79.8031,78.707,79.3815,220183.0
2022-06-30 10:00:00,84.7,85.31,84.36,84.93,177831.0,79.3534,79.9249,79.0349,79.5689,177831.0
2022-06-30 10:30:00,84.82,85.2,83.59,84.87,140870.0,79.4659,79.8219,78.3135,79.5127,140870.0
2022-06-30 11:00:00,84.93,85.93,84.61,85.65,104265.0,79.5689,80.5058,79.2691,80.2435,104265.0
2022-06-30 11:30:00,85.6,85.74,84.96,85.36,50405.0,80.1966,80.3278,79.597,79.9718,50405.0
2022-06-30 12:00:00,85.37,86.16,85.16,86.16,80970.0,79.9811,80.7213,79.7844,80.7213,80970.0
2022-06-30 12:30:00,86.19,86.4,86.04,86.12,54550.0,80.7494,80.9461,80.6089,80.6838,54550.0
2022-06-30 13:00:00,86.18,86.38,85.93,86.28,53521.0,80.74,80.9274,80.5058,80.8337,53521.0
2022-06-30 13:30:00,86.32,86.83,86.27,86.69,49965.0,80.8712,81.349,80.8243,81.2178,49965.0
2022-06-30 14:00:00,86.66,86.74,86.1,86.36,64907.0,81.1897,81.2647,80.6651,80.9087,64907.0
2022-06-30 14:30:00,86.38,86.49,85.94,86.17,73412.0,80.9274,81.0304,80.5152,80.7306,73412.0
2022-06-30 15:00:00,86.19,86.47,85.78,86.2,118387.0,80.7494,81.0117,80.3653,80.7588,118387.0
2022-06-30 15:30:00,86.16,86.17,85.14,85.74,496526.0,80.7213,80.7306,79.7657,80.3278,496526.0
2022-07-01 09:30:00,84.84,87.23,84.84,85.52,139028.0,79.4846,81.7237,79.4846,80.1217,139028.0
2022-07-01 10:00:00,85.61,85.98,84.15,84.31,168358.0,80.206,80.5526,78.8382,78.9881,168358.0
2022-07-01 10:30:00,84.31,84.52,83.16,84.39,156591.0,78.9881,79.1848,77.9106,79.063,156591.0
2022-07-01 11:00:00,84.4,85.06,84.13,84.4,108135.0,79.0724,79.6907,78.8194,79.0724,108135.0
2022-07-01 11:30:00,84.45,85.11,84.32,84.49,117199.0,79.1192,79.7376,78.9974,79.1567,117199.0
2022-07-01 12:00:00,84.48,85.13,84.35,84.98,96277.0,79.1473,79.7563,79.0255,79.6158,96277.0
2022-07-01 12:30:00,84.95,85.06,84.3,84.45,66891.0,79.5877,79.6907,78.9787,79.1192,66891.0
2022-07-01 13:00:00,84.41,85.15,84.35,84.99,79734.0,79.0817,79.775,79.0255,79.6251,79734.0
2022-07-01 13:30:00,85.01,85.24,84.84,85.14,46466.0,79.6439,79.8594,79.4846,79.7657,46466.0
2022-07-01 14:00:00,85.12,85.72,85.08,85.51,32846.0,79.7469,80.3091,79.7095,80.1123,32846.0
2022-07-01 14:30:00,85.53,85.68,85.28,85.46,27303.0,80.131,80.2716,79.8968,80.0655,27303.0
2022-07-01 15:00:00,85.47,85.49,85.22,85.34,94116.0,80.0748,80.0936,79.8406,79.953,94116.0
2022-07-01 15:30:00,85.32,85.45,85.0,85.29,189532.0,79.9343,80.0561,79.6345,79.9062,189532.0
2022-07-05 09:30:00,82.52,83.95,81.8,83.31,394016.0,77.311,78.6508,76.6365,78.0512,394016.0
2022-07-05 10:00:00,83.23,84.71,83.21,84.23,257685.0,77.9762,79.3628,77.9575,78.9131,257685.0
2022-07-05 10:30:00,84.24,84.94,83.0,83.05,181658.0,78.9225,79.5783,77.7607,77.8076,181658.0
2022-07-05 11:00:00,83.03,83.27,82.72,82.9,115058.0,77.7889,78.0137,77.4984,77.6671,115058.0
2022-07-05 11:30:00,82.95,82.95,82.09,82.78,122199.0,77.7139,77.7139,76.9082,77.5546,122199.0
2022-07-05 12:00:00,82.78,83.02,82.66,82.85,79316.0,77.5546,77.7795,77.4422,77.6202,79316.0
2022-07-05 12:30:00,82.85,83.51,82.7,82.72,63142.0,77.6202,78.2386,77.4797,77.4984,63142.0
2022-07-05 13:00:00,82.77,83.05,82.41,82.89,70296.0,77.5453,77.8076,77.208,77.6577,70296.0
2022-07-05 13:30:00,82.91,82.98,82.51,82.83,58906.0,77.6764,77.742,77.3017,77.6015,58906.0
2022-07-05 14:00:00,82.86,83.13,82.79,83.12,117492.0,77.6296,77.8825,77.564,77.8732,117492.0
2022-07-05 14:30:00,83.13,83.41,82.78,83.14,93176.0,77.8825,78.1449,77.5546,77.8919,93176.0
2022-07-05 15:00:00,83.16,83.79,83.04,83.75,70412.0,77.9106,78.5009,77.7982,78.4634,70412.0
2022-07-05 15:30:00,83.73,83.97,83.31,83.62,234277.0,78.4447,78.6695,78.0512,78.3416,234277.0
2022-07-06 09:30:00,83.09,84.43,81.94,81.94,217080.0,77.8451,79.1005,76.7677,76.7677,217080.0
2022-07-06 10:00:00,82.04,82.76,80.88,81.12,133480.0,76.8613,77.5359,75.7746,75.9994,133480.0
2022-07-06 10:30:00,81.15,81.23,79.71,80.46,106651.0,76.0275,76.1025,74.6784,75.3811,106651.0
2022-07-06 11:00:00,80.46,80.97,80.0,80.85,111140.0,75.3811,75.8589,74.9501,75.7465,111140.0
2022-07-06 11:30:00,80.87,81.44,80.83,81.42,82094.0,75.7652,76.2992,75.7277,76.2805,82094.0
2022-07-06 12:00:00,81.42,81.58,81.15,81.31,59871.0,76.2805,76.4304,76.0275,76.1774,59871.0
2022-07-06 12:30:00,81.31,81.6,81.13,81.47,59919.0,76.1774,76.4491,76.0088,76.3273,59919.0
2022-07-06 13:00:00,81.48,82.4,81.48,82.34,135023.0,76.3367,77.1986,76.3367,77.1424,135023.0
2022-07-06 13:30:00,82.31,82.84,82.26,82.73,94180.0,77.1143,77.6108,77.0675,77.5078,94180.0
2022-07-06 14:00:00,82.7,83.0,82.44,82.91,65898.0,77.4797,77.7607,77.2361,77.6764,65898.0
2022-07-06 14:30:00,82.99,83.85,82.7,83.78,76480.0,77.7514,78.5571,77.4797,78.4915,76480.0
2022-07-06 15:00:00,83.81,84.3,83.53,84.09,118668.0,78.5196,78.9787,78.2573,78.7819,118668.0
2022-07-06 15:30:00,84.08,84.52,83.57,83.59,288608.0,78.7726,79.1848,78.2948,78.3135,288608.0
2022-07-07 09:30:00,85.88,87.02,84.88,85.38,253603.0,80.459,81.527,79.5221,79.9905,253603.0
2022-07-07 10:00:00,85.29,85.89,84.6,85.41,134279.0,79.9062,80.4683,79.2598,80.0186,134279.0
2022-07-07 10:30:00,85.47,85.76,84.4,84.92,115319.0,80.0748,80.3465,79.0724,79.5596,115319.0
2022-07-07 11:00:00,84.82,85.61,84.73,85.56,78190.0,79.4659,80.206,79.3815,80.1592,78190.0
2022-07-07 11:30:00,85.54,85.77,85.0,85.26,117253.0,80.1404,80.3559,79.6345,79.8781,117253.0
2022-07-07 12:00:00,85.27,85.7,85.13,85.38,66961.0,79.8875,80.2903,79.7563,79.9905,66961.0
2022-07-07 12:30:00,85.38,85.4,84.91,85.31,64618.0,79.9905,80.0093,79.5502,79.9249,64618.0
2022-07-07 13:00:00,85.29,85.7,85.27,85.33,72384.0,79.9062,80.2903,79.8875,79.9437,72384.0
2022-07-07 13:30:00,85.3,85.48,85.02,85.45,54338.0,79.9156,80.0842,79.6532,80.0561,54338.0
2022-07-07 14:00:00,85.5,85.51,85.2,85.23,92810.0,80.1029,80.1123,79.8219,79.85,92810.0
2022-07-07 14:30:00,85.23,85.33,84.9,85.26,68495.0,79.85,79.9437,79.5408,79.8781,68495.0
2022-07-07 15:00:00,85.27,85.31,84.92,85.02,86348.0,79.8875,79.9249,79.5596,79.6532,86348.0
2022-07-07 15:30:00,85.01,85.23,84.39,84.62,344618.0,79.6439,79.85,79.063,79.2785,344618.0
2022-07-08 09:30:00,85.76,85.87,82.89,83.32,196471.0,80.3465,80.4496,77.6577,78.0606,196471.0
2022-07-08 10:00:00,83.31,84.44,82.74,84.36,83182.0,78.0512,79.1099,77.5172,79.0349,83182.0
2022-07-08 10:30:00,84.31,84.85,83.98,84.69,75440.0,78.9881,79.494,78.6789,79.3441,75440.0
2022-07-08 11:00:00,84.67,85.05,84.06,84.91,81601.0,79.3253,79.6813,78.7538,79.5502,81601.0
2022-07-08 11:30:00,84.86,85.12,84.51,84.82,64643.0,79.5033,79.7469,79.1754,79.4659,64643.0
2022-07-08 12:00:00,84.84,85.03,84.59,84.64,46394.0,79.4846,79.6626,79.2504,79.2972,46394.0
2022-07-08 12:30:00,84.56,84.59,84.27,84.35,39582.0,79.2223,79.2504,78.9506,79.0255,39582.0
2022-07-08 13:00:00,84.37,84.84,84.31,84.79,62669.0,79.0443,79.4846,78.9881,79.4378,62669.0
2022-07-08 13:30:00,84.79,85.17,84.79,85.06,52038.0,79.4378,79.7938,79.4378,79.6907,52038.0
2022-07-08 14:00:00,85.09,85.59,85.03,85.59,49804.0,79.7188,80.1873,79.6626,80.1873,49804.0
2022-07-08 14:30:00,85.56,85.61,85.17,85.38,50044.0,80.1592,80.206,79.7938,79.9905,50044.0
2022-07-08 15:00:00,85.35,85.99,85.27,85.97,123523.0,79.9624,80.562,79.8875,80.5433,123523.0
2022-07-08 15:30:00,85.98,86.18,85.82,86.0,459294.0,80.5526,80.74,80.4027,80.5714,459294.0
2022-07-11 09:30:00,84.25,86.95,84.25,86.66,193943.0,78.9318,81.4614,78.9318,81.1897,193943.0
2022-07-11 10:00:00,86.62,86.69,85.4,85.45,140990.0,81.1522,81.2178,80.0093,80.0561,140990.0
2022-07-11 10:30:00,85.48,86.49,85.28,85.65,99755.0,80.0842,81.0304,79.8968,80.2435,99755.0
2022-07-11 11:00:00,85.63,85.95,85.4,85.95,78455.0,80.2247,80.5245,80.0093,80.5245,78455.0
2022-07-11 11:30:00,85.93,86.4,85.73,86.21,77872.0,80.5058,80.9461,80.3184,80.7681,77872.0
2022-07-11 12:00:00,86.23,86.27,85.56,85.85,68502.0,80.7869,80.8243,80.1592,80.4308,68502.0
2022-07-11 12:30:00,85.83,86.42,85.56,86.28,69528.0,80.4121,80.9649,80.1592,80.8337,69528.0
2022-07-11 13:00:00,86.31,86.62,86.31,86.6,39469.0,80.8618,81.1522,80.8618,81.1335,39469.0
2022-07-11 13:30:00,86.61,86.74,86.13,86.23,50475.0,81.1429,81.2647,80.6932,80.7869,50475.0
2022-07-11 14:00:00,86.25,86.6,85.92,86.0,67104.0,80.8056,81.1335,80.4964,80.5714,67104.0
2022-07-11 14:30:00,85.98,86.15,85.84,85.91,39229.0,80.5526,80.7119,80.4215,80.4871,39229.0
2022-07-11 15:00:00,85.92,86.31,85.92,86.29,52022.0,80.4964,80.8618,80.4964,80.8431,52022.0
2022-07-11 15:30:00,86.29,86.59,86.16,86.33,202348.0,80.8431,81.1241,80.7213,80.8805,202348.0
2022-07-12 09:30:00,85.32,87.63,84.51,85.78,233287.0,79.9343,82.0985,79.1754,80.3653,233287.0
2022-07-12 10:00:00,85.83,86.22,84.91,85.57,97067.0,80.4121,80.7775,79.5502,80.1685,97067.0
2022-07-12 10:30:00,85.53,85.83,84.91,85.8,83299.0,80.131,80.4121,79.5502,80.384,83299.0
2022-07-12 11:00:00,85.84,86.5,85.71,86.42,73449.0,80.4215,81.0398,80.2997,80.9649,73449.0
2022-07-12 11:30:00,86.46,86.47,85.78,86.0,42456.0,81.0023,81.0117,80.3653,80.5714,42456.0
2022-07-12 12:00:00,85.99,86.05,85.27,85.33,40847.0,80.562,80.6182,79.8875,79.9437,40847.0
2022-07-12 12:30:00,85.32,85.32,84.83,84.99,85905.0,79.9343,79.9343,79.4752,79.6251,85905.0
2022-07-12 13:00:00,84.98,85.67,84.85,85.58,131407.0,79.6158,80.2622,79.494,80.1779,131407.0
2022-07-12 13:30:00,85.58,86.27,85.55,86.26,47810.0,80.1779,80.8243,80.1498,80.815,47810.0
2022-07-12 14:00:00,86.26,86.44,86.06,86.35,57223.0,80.815,80.9836,80.6276,80.8993,57223.0
2022-07-12 14:30:00,86.36,86.53,85.8,85.83,68538.0,80.9087,81.0679,80.384,80.4121,68538.0
2022-07-12 15:00:00,85.79,85.87,85.27,85.41,67760.0,80.3746,80.4496,79.8875,80.0186,67760.0
2022-07-12 15:30:00,85.41,85.58,85.22,85.43,191478.0,80.0186,80.1779,79.8406,80.0374,191478.0
2022-07-13 09:30:00,84.8,86.03,84.14,85.72,193621.0,79.4471,80.5995,78.8288,80.3091,193621.0
2022-07-13 10:00:00,85.63,85.74,84.25,85.04,142540.0,80.2247,80.3278,78.9318,79.672,142540.0
2022-07-13 10:30:00,85.03,86.88,84.82,86.76,92605.0,79.6626,81.3958,79.4659,81.2834,92605.0
2022-07-13 11:00:00,86.73,87.18,86.12,86.25,89390.0,81.2553,81.6769,80.6838,80.8056,89390.0
2022-07-13 11:30:00,86.25,86.33,85.3,85.37,104169.0,80.8056,80.8805,79.9156,79.9811,104169.0
2022-07-13 12:00:00,85.35,85.74,85.25,85.54,60605.0,79.9624,80.3278,79.8687,80.1404,60605.0
2022-07-13 12:30:00,85.53,86.02,85.45,86.0,31649.0,80.131,80.5901,80.0561,80.5714,31649.0
2022-07-13 13:00:00,85.98,86.18,85.7,86.02,47417.0,80.5526,80.74,80.2903,80.5901,47417.0
2022-07-13 13:30:00,86.01,86.33,85.98,86.19,38969.0,80.5807,80.8805,80.5526,80.7494,38969.0
2022-07-13 14:00:00,86.13,86.75,85.81,86.59,58304.0,80.6932,81.274,80.3934,81.1241,58304.0
2022-07-13 14:30:00,86.6,86.78,86.45,86.69,30202.0,81.1335,81.3021,80.993,81.2178,30202.0
2022-07-13 15:00:00,86.69,86.71,86.04,86.09,61058.0,81.2178,81.2366,80.6089,80.6557,61058.0
2022-07-13 15:30:00,86.09,86.13,85.47,85.52,131890.0,80.6557,80.6932,80.0748,80.1217,131890.0
2022-07-14 09:30:00,82.34,83.09,80.66,80.69,334585.0,77.1424,77.8451,75.5685,75.5966,334585.0
2022-07-14 10:00:00,80.76,80.87,79.88,80.48,188311.0,75.6621,75.7652,74.8377,75.3998,188311.0
2022-07-14 10:30:00,80.42,80.42,79.43,80.12,151426.0,75.3436,75.3436,74.4161,75.0625,151426.0
2022-07-14 11:00:00,80.1,80.63,79.37,79.63,146622.0,75.0438,75.5404,74.3599,74.6035,146622.0
2022-07-14 11:30:00,79.66,80.26,79.18,80.11,139284.0,74.6316,75.1937,74.1819,75.0532,139284.0
2022-07-14 12:00:00,80.09,80.37,79.56,79.59,103590.0,75.0344,75.2968,74.5379,74.566,103590.0
2022-07-14 12:30:00,79.65,80.1,79.53,79.59,69788.0,74.6222,75.0438,74.5098,74.566,69788.0
2022-07-14 13:00:00,79.57,80.27,79.56,80.09,60912.0,74.5473,75.2031,74.5379,75.0344,60912.0
2022-07-14 13:30:00,80.09,80.5,80.0,80.42,99766.0,75.0344,75.4186,74.9501,75.3436,99766.0
2022-07-14 14:00:00,80.42,80.45,80.0,80.36,89259.0,75.3436,75.3717,74.9501,75.2874,89259.0
2022-07-14 14:30:00,80.33,80.43,79.97,80.33,132613.0,75.2593,75.353,74.922,75.2593,132613.0
2022-07-14 15:00:00,80.35,81.12,80.19,80.95,185466.0,75.278,75.9994,75.1281,75.8402,185466.0
2022-07-14 15:30:00,80.94,80.94,80.43,80.63,337166.0,75.8308,75.8308,75.353,75.5404,337166.0
2022-07-15 09:30:00,81.75,82.59,80.87,82.45,200644.0,76.5897,77.3766,75.7652,77.2455,200644.0
2022-07-15 10:00:00,82.52,84.58,82.52,84.54,166710.0,77.311,79.241,77.311,79.2035,166710.0
2022-07-15 10:30:00,84.59,84.83,83.69,84.07,130967.0,79.2504,79.4752,78.4072,78.7632,130967.0
2022-07-15 11:00:00,84.05,84.43,83.66,84.3,99247.0,78.7445,79.1005,78.3791,78.9787,99247.0
2022-07-15 11:30:00,84.3,84.76,84.12,84.42,87920.0,78.9787,79.4097,78.8101,79.0911,87920.0
2022-07-15 12:00:00,84.42,84.49,83.31,83.58,63600.0,79.0911,79.1567,78.0512,78.3041,63600.0
2022-07-15 12:30:00,83.58,83.91,83.46,83.73,26112.0,78.3041,78.6133,78.1917,78.4447,26112.0
2022-07-15 13:00:00,83.72,83.96,83.59,83.7,72560.0,78.4353,78.6602,78.3135,78.4166,72560.0
2022-07-15 13:30:00,83.69,83.69,83.18,83.4,60641.0,78.4072,78.4072,77.9294,78.1355,60641.0
2022-07-15 14:00:00,83.44,83.6,83.32,83.53,50649.0,78.173,78.3229,78.0606,78.2573,50649.0
2022-07-15 14:30:00,83.5,84.04,83.44,83.94,52223.0,78.2292,78.7351,78.173,78.6414,52223.0
2022-07-15 15:00:00,83.89,84.31,83.83,84.2,61340.0,78.5946,78.9881,78.5384,78.885,61340.0
2022-07-15 15:30:00,84.22,84.58,84.03,84.55,244476.0,78.9037,79.241,78.7257,79.2129,244476.0
2022-07-18 09:30:00,85.13,86.89,85.13,86.07,126639.0,79.7563,81.4052,79.7563,80.637,126639.0
2022-07-18 10:00:00,86.07,86.13,84.82,85.12,91112.0,80.637,80.6932,79.4659,79.7469,91112.0
2022-07-18 10:30:00,85.08,85.92,85.04,85.76,82076.0,79.7095,80.4964,79.672,80.3465,82076.0
2022-07-18 11:00:00,85.74,85.75,84.67,84.74,108589.0,80.3278,80.3372,79.3253,79.3909,108589.0
2022-07-18 11:30:00,84.76,84.81,80.4,81.55,719200.0,79.4097,79.4565,75.3249,76.4023,719200.0
2022-07-18 12:00:00,81.64,82.52,81.26,81.29,304972.0,76.4866,77.311,76.1306,76.1587,304972.0
2022-07-18 12:30:00,81.29,82.49,81.15,82.46,251068.0,76.1587,77.2829,76.0275,77.2548,251068.0
2022-07-18 13:00:00,82.48,83.68,82.27,83.55,161546.0,77.2736,78.3978,77.0768,78.276,161546.0
2022-07-18 13:30:00,83.56,83.91,83.39,83.57,166756.0,78.2854,78.6133,78.1261,78.2948,166756.0
2022-07-18 14:00:00,83.56,83.73,83.43,83.63,132712.0,78.2854,78.4447,78.1636,78.351,132712.0
2022-07-18 14:30:00,83.6,84.01,83.59,83.85,148537.0,78.3229,78.707,78.3135,78.5571,148537.0
2022-07-18 15:00:00,83.86,84.05,83.52,83.52,152904.0,78.5665,78.7445,78.2479,78.2479,152904.0
2022-07-18 15:30:00,83.51,83.75,83.0,83.63,380786.0,78.2386,78.4634,77.7607,78.351,380786.0
2022-07-19 09:30:00,83.64,86.95,83.39,86.42,156604.0,78.3604,81.4614,78.1261,80.9649,156604.0
2022-07-19 10:00:00,86.42,86.6,85.75,86.57,111577.0,80.9649,81.1335,80.3372,81.1054,111577.0
2022-07-19 10:30:00,86.51,86.75,85.81,86.12,95801.0,81.0492,81.274,80.3934,80.6838,95801.0
2022-07-19 11:00:00,86.14,86.78,86.01,86.77,164295.0,80.7025,81.3021,80.5807,81.2928,164295.0
2022-07-19 11:30:00,86.69,86.72,85.84,86.21,90500.0,81.2178,81.2459,80.4215,80.7681,90500.0
2022-07-19 12:00:00,86.19,87.07,86.19,87.05,53928.0,80.7494,81.5738,80.7494,81.5551,53928.0
2022-07-19 12:30:00,87.07,87.7,86.97,87.32,78971.0,81.5738,82.1641,81.4801,81.8081,78971.0
2022-07-19 13:00:00,87.35,87.59,86.95,86.98,48414.0,81.8362,82.061,81.4614,81.4895,48414.0
2022-07-19 13:30:00,86.98,87.12,86.66,86.97,64407.0,81.4895,81.6207,81.1897,81.4801,64407.0
2022-07-19 14:00:00,86.94,87.19,86.79,86.8,66601.0,81.452,81.6863,81.3115,81.3209,66601.0
2022-07-19 14:30:00,86.8,86.95,86.57,86.93,89949.0,81.3209,81.4614,81.1054,81.4427,89949.0
2022-07-19 15:00:00,86.94,87.03,86.8,86.98,110624.0,81.452,81.5364,81.3209,81.4895,110624.0
2022-07-19 15:30:00,86.98,87.48,86.82,86.83,360515.0,81.4895,81.958,81.3396,81.349,360515.0
2022-07-20 09:30:00,85.6,86.51,84.49,85.8,149938.0,80.1966,81.0492,79.1567,80.384,149938.0
2022-07-20 10:00:00,85.73,85.73,84.65,84.79,136995.0,80.3184,80.3184,79.3066,79.4378,136995.0
2022-07-20 10:30:00,84.79,85.69,84.27,85.44,97847.0,79.4378,80.2809,78.9506,80.0467,97847.0
2022-07-20 11:00:00,85.48,85.57,85.24,85.34,66057.0,80.0842,80.1685,79.8594,79.953,66057.0
2022-07-20 11:30:00,85.31,85.48,84.93,85.05,53335.0,79.9249,80.0842,79.5689,79.6813,53335.0
2022-07-20 12:00:00,85.07,85.31,84.89,85.28,43639.0,79.7001,79.9249,79.5314,79.8968,43639.0
2022-07-20 12:30:00,85.27,85.31,84.8,85.26,35980.0,79.8875,79.9249,79.4471,79.8781,35980.0
2022-07-20 13:00:00,85.29,85.32,84.92,85.32,36310.0,79.9062,79.9343,79.5596,79.9343,36310.0
2022-07-20 13:30:00,85.32,85.44,84.95,85.12,36486.0,79.9343,80.0467,79.5877,79.7469,36486.0
2022-07-20 14:00:00,85.16,85.37,85.02,85.34,33073.0,79.7844,79.9811,79.6532,79.953,33073.0
2022-07-20 14:30:00,85.33,85.41,85.0,85.2,44027.0,79.9437,80.0186,79.6345,79.8219,44027.0
2022-07-20 15:00:00,85.19,85.5,85.15,85.48,66771.0,79.8125,80.1029,79.775,80.0842,66771.0
2022-07-20 15:30:00,85.47,85.85,85.37,85.6,198385.0,80.0748,80.4308,79.9811,80.1966,198385.0
2022-07-21 09:30:00,83.89,85.08,83.42,84.73,158297.0,78.5946,79.7095,78.1542,79.3815,158297.0
2022-07-21 10:00:00,84.73,84.99,83.39,83.61,127710.0,79.3815,79.6251,78.1261,78.3322,127710.0
2022-07-21 10:30:00,83.65,85.01,83.65,84.73,64985.0,78.3697,79.6439,78.3697,79.3815,64985.0
2022-07-21 11:00:00,84.8,85.08,84.66,84.95,55453.0,79.4471,79.7095,79.316,79.5877,55453.0
2022-07-21 11:30:00,84.99,85.03,84.38,84.89,53322.0,79.6251,79.6626,79.0536,79.5314,53322.0
2022-07-21 12:00:00,84.86,85.07,84.58,84.88,33980.0,79.5033,79.7001,79.241,79.5221,33980.0
2022-07-21 12:30:00,84.93,85.27,84.85,85.27,23702.0,79.5689,79.8875,79.494,79.8875,23702.0
2022-07-21 13:00:00,85.23,85.35,85.0,85.11,29313.0,79.85,79.9624,79.6345,79.7376,29313.0
2022-07-21 13:30:00,85.12,85.33,84.93,85.15,40416.0,79.7469,79.9437,79.5689,79.775,40416.0
2022-07-21 14:00:00,85.15,85.15,84.84,85.03,38944.0,79.775,79.775,79.4846,79.6626,38944.0
2022-07-21 14:30:00,85.05,85.24,84.89,85.18,32778.0,79.6813,79.8594,79.5314,79.8031,32778.0
2022-07-21 15:00:00,85.19,85.46,85.19,85.4,34903.0,79.8125,80.0655,79.8125,80.0093,34903.0
2022-07-21 15:30:00,85.4,85.4,84.96,85.24,241444.0,80.0093,80.0093,79.597,79.8594,241444.0
2022-07-22 09:30:00,85.54,87.35,85.01,85.09,113440.0,80.1404,81.8362,79.6439,79.7188,113440.0
2022-07-22 10:00:00,85.1,86.3,85.09,85.88,129438.0,79.7282,80.8524,79.7188,80.459,129438.0
2022-07-22 10:30:00,85.9,86.18,85.6,85.98,37275.0,80.4777,80.74,80.1966,80.5526,37275.0
2022-07-22 11:00:00,85.95,86.18,85.7,85.8,41785.0,80.5245,80.74,80.2903,80.384,41785.0
2022-07-22 11:30:00,85.82,85.87,85.07,85.18,75246.0,80.4027,80.4496,79.7001,79.8031,75246.0
2022-07-22 12:00:00,85.27,85.62,85.17,85.45,39771.0,79.8875,80.2154,79.7938,80.0561,39771.0
2022-07-22 12:30:00,85.41,85.69,85.08,85.1,19810.0,80.0186,80.2809,79.7095,79.7282,19810.0
2022-07-22 13:00:00,85.09,85.09,84.79,85.07,43742.0,79.7188,79.7188,79.4378,79.7001,43742.0
2022-07-22 13:30:00,85.0,85.1,84.73,84.73,70605.0,79.6345,79.7282,79.3815,79.3815,70605.0
2022-07-22 14:00:00,84.74,84.99,84.52,84.98,103632.0,79.3909,79.6251,79.1848,79.6158,103632.0
2022-07-22 14:30:00,84.97,85.17,84.88,84.93,49659.0,79.6064,79.7938,79.5221,79.5689,49659.0
2022-07-22 15:00:00,84.95,85.12,84.77,85.01,142186.0,79.5877,79.7469,79.419,79.6439,142186.0
2022-07-22 15:30:00,85.02,85.08,84.63,84.81,261928.0,79.6532,79.7095,79.2879,79.4565,261928.0
2022-07-25 09:30:00,85.83,87.65,85.38,87.45,93695.0,80.4121,82.1172,79.9905,81.9299,93695.0
2022-07-25 10:00:00,87.41,88.79,87.41,88.3,162991.0,81.8924,83.1853,81.8924,82.7262,162991.0
2022-07-25 10:30:00,88.28,88.62,87.82,88.38,109412.0,82.7075,83.026,82.2765,82.8011,109412.0
2022-07-25 11:00:00,88.38,89.75,88.3,89.43,88283.0,82.8011,84.0847,82.7262,83.7849,88283.0
2022-07-25 11:30:00,89.43,89.79,89.4,89.61,64779.0,83.7849,84.1221,83.7568,83.9535,64779.0
2022-07-25 12:00:00,89.64,89.74,89.03,89.33,41509.0,83.9816,84.0753,83.4101,83.6912,41509.0
2022-07-25 12:30:00,89.32,89.44,89.09,89.31,27383.0,83.6818,83.7942,83.4663,83.6724,27383.0
2022-07-25 13:00:00,89.31,89.66,89.3,89.52,33106.0,83.6724,84.0003,83.6631,83.8692,33106.0
2022-07-25 13:30:00,89.52,89.71,89.42,89.71,51215.0,83.8692,84.0472,83.7755,84.0472,51215.0
2022-07-25 14:00:00,89.69,90.34,89.63,89.96,126223.0,84.0285,84.6374,83.9722,84.2814,126223.0
2022-07-25 14:30:00,89.97,89.98,89.72,89.76,55089.0,84.2908,84.3001,84.0566,84.094,55089.0
2022-07-25 15:00:00,89.76,89.79,89.46,89.58,63025.0,84.094,84.1221,83.813,83.9254,63025.0
2022-07-25 15:30:00,89.57,90.34,89.52,90.21,238192.0,83.916,84.6374,83.8692,84.5156,238192.0
2022-07-26 09:30:00,91.57,92.32,90.08,90.96,213170.0,85.7898,86.4924,84.3938,85.2183,213170.0
2022-07-26 10:00:00,90.96,90.98,90.18,90.98,107952.0,85.2183,85.237,84.4875,85.237,107952.0
2022-07-26 10:30:00,91.0,91.35,90.51,90.66,62634.0,85.2558,85.5837,84.7967,84.9372,62634.0
2022-07-26 11:00:00,90.65,90.7,89.62,89.93,76840.0,84.9279,84.9747,83.9629,84.2533,76840.0
2022-07-26 11:30:00,89.99,90.14,89.64,90.1,37182.0,84.3095,84.45,83.9816,84.4126,37182.0
2022-07-26 12:00:00,90.06,90.19,89.53,89.64,35669.0,84.3751,84.4969,83.8786,83.9816,35669.0
2022-07-26 12:30:00,89.67,90.12,89.65,90.01,43130.0,84.0097,84.4313,83.991,84.3283,43130.0
2022-07-26 13:00:00,90.02,90.53,89.98,90.53,27793.0,84.3376,84.8154,84.3001,84.8154,27793.0
2022-07-26 13:30:00,90.56,90.56,90.21,90.37,32390.0,84.8435,84.8435,84.5156,84.6655,32390.0
2022-07-26 14:00:00,90.4,90.52,89.95,89.95,39720.0,84.6936,84.8061,84.272,84.272,39720.0
2022-07-26 14:30:00,89.99,90.16,89.85,90.16,40574.0,84.3095,84.4688,84.1784,84.4688,40574.0
2022-07-26 15:00:00,90.16,90.51,90.11,90.49,73094.0,84.4688,84.7967,84.4219,84.778,73094.0
2022-07-26 15:30:00,90.45,90.68,90.26,90.34,233187.0,84.7405,84.956,84.5625,84.6374,233187.0
2022-07-27 09:30:00,90.5,91.0,89.32,90.56,223078.0,84.7873,85.2558,83.6818,84.8435,223078.0
2022-07-27 10:00:00,90.58,91.43,90.01,91.13,128425.0,84.8623,85.6586,84.3283,85.3776,128425.0
2022-07-27 10:30:00,91.14,92.7,91.14,92.7,99456.0,85.3869,86.8485,85.3869,86.8485,99456.0
2022-07-27 11:00:00,92.72,93.15,92.38,92.92,107481.0,86.8672,87.27,86.5487,87.0546,107481.0
2022-07-27 11:30:00,92.85,93.21,92.68,93.1,61018.0,86.989,87.3263,86.8297,87.2232,61018.0
2022-07-27 12:00:00,93.13,93.9,93.1,93.77,92578.0,87.2513,87.9727,87.2232,87.8509,92578.0
2022-07-27 12:30:00,93.74,94.16,93.6,94.09,52546.0,87.8228,88.2163,87.6916,88.1507,52546.0
2022-07-27 13:00:00,94.09,94.14,93.65,93.92,143629.0,88.1507,88.1976,87.7385,87.9914,143629.0
2022-07-27 13:30:00,93.95,94.31,93.85,94.1,67747.0,88.0195,88.3568,87.9259,88.1601,67747.0
2022-07-27 14:00:00,94.13,94.27,93.6,93.82,80465.0,88.1882,88.3193,87.6916,87.8978,80465.0
2022-07-27 14:30:00,93.81,94.65,93.58,94.0,172048.0,87.8884,88.6754,87.6729,88.0664,172048.0
2022-07-27 15:00:00,94.01,95.32,93.97,95.27,121310.0,88.0758,89.3031,88.0383,89.2562,121310.0
2022-07-27 15:30:00,95.28,95.37,94.47,94.53,391818.0,89.2656,89.3499,88.5067,88.5629,391818.0
2022-07-28 09:30:00,95.39,97.29,95.34,95.5,204451.0,89.3686,91.1487,89.3218,89.4717,204451.0
2022-07-28 10:00:00,95.49,95.74,93.97,94.13,114644.0,89.4623,89.6966,88.0383,88.1882,114644.0
2022-07-28 10:30:00,94.17,95.28,94.13,94.98,120503.0,88.2257,89.2656,88.1882,88.9845,120503.0
2022-07-28 11:00:00,94.93,95.2,94.4,95.2,71858.0,88.9377,89.1906,88.4411,89.1906,71858.0
2022-07-28 11:30:00,95.18,95.57,94.9,94.98,52228.0,89.1719,89.5373,88.9096,88.9845,52228.0
2022-07-28 12:00:00,94.96,95.32,94.75,95.29,55792.0,88.9658,89.3031,88.769,89.275,55792.0
2022-07-28 12:30:00,95.27,95.27,94.71,95.06,44627.0,89.2562,89.2562,88.7316,89.0595,44627.0
2022-07-28 13:00:00,95.03,95.03,94.51,94.67,41638.0,89.0314,89.0314,88.5442,88.6941,41638.0
2022-07-28 13:30:00,94.63,94.82,94.62,94.66,47984.0,88.6566,88.8346,88.6473,88.6847,47984.0
2022-07-28 14:00:00,94.64,94.77,94.47,94.5,53308.0,88.666,88.7878,88.5067,88.5348,53308.0
2022-07-28 14:30:00,94.46,94.57,93.73,94.0,56964.0,88.4974,88.6004,87.8134,88.0664,56964.0
2022-07-28 15:00:00,93.97,94.09,93.76,94.04,83790.0,88.0383,88.1507,87.8415,88.1039,83790.0
2022-07-28 15:30:00,94.02,94.04,93.67,93.92,377318.0,88.0851,88.1039,87.7572,87.9914,377318.0
2022-07-29 09:30:00,95.31,95.75,93.81,94.09,114299.0,89.2937,89.7059,87.8884,88.1507,114299.0
2022-07-29 10:00:00,94.02,94.94,93.73,94.69,59631.0,88.0851,88.9471,87.8134,88.7128,59631.0
2022-07-29 10:30:00,94.76,94.93,94.21,94.25,90504.0,88.7784,88.9377,88.2631,88.3006,90504.0
2022-07-29 11:00:00,94.27,94.94,94.21,94.4,55391.0,88.3193,88.9471,88.2631,88.4411,55391.0
2022-07-29 11:30:00,94.44,94.86,94.35,94.44,60562.0,88.4786,88.8721,88.3943,88.4786,60562.0
2022-07-29 12:00:00,94.48,94.63,94.22,94.27,43042.0,88.5161,88.6566,88.2725,88.3193,43042.0
2022-07-29 12:30:00,94.28,94.48,94.08,94.19,34970.0,88.3287,88.5161,88.1413,88.2444,34970.0
2022-07-29 13:00:00,94.24,94.54,94.16,94.36,34135.0,88.2912,88.5723,88.2163,88.4037,34135.0
2022-07-29 13:30:00,94.37,94.64,94.36,94.48,40421.0,88.413,88.666,88.4037,88.5161,40421.0
2022-07-29 14:00:00,94.53,95.53,94.5,95.44,60236.0,88.5629,89.4998,88.5348,89.4155,60236.0
2022-07-29 14:30:00,95.46,95.64,95.31,95.36,44592.0,89.4342,89.6029,89.2937,89.3405,44592.0
2022-07-29 15:00:00,95.36,95.46,95.13,95.42,54301.0,89.3405,89.4342,89.1251,89.3968,54301.0
2022-07-29 15:30:00,95.45,96.03,95.33,95.5,244883.0,89.4249,89.9683,89.3124,89.4717,244883.0
2022-08-01 09:30:00,95.04,95.28,93.5,94.1,194597.0,89.0407,89.2656,87.598,88.1601,194597.0
2022-08-01 10:00:00,94.06,94.45,93.06,93.18,81421.0,88.1226,88.488,87.1857,87.2982,81421.0
2022-08-01 10:30:00,93.2,93.46,92.76,92.83,139075.0,87.3169,87.5605,86.9047,86.9702,139075.0
2022-08-01 11:00:00,92.8,93.16,92.29,92.88,146660.0,86.9421,87.2794,86.4643,87.0171,146660.0
2022-08-01 11:30:00,92.87,92.94,92.41,92.94,56561.0,87.0077,87.0733,86.5768,87.0733,56561.0
2022-08-01 12:00:00,92.98,94.43,92.95,94.17,47721.0,87.1108,88.4692,87.0827,88.2257,47721.0
2022-08-01 12:30:00,94.18,94.26,94.02,94.07,45151.0,88.235,88.31,88.0851,88.132,45151.0
2022-08-01 13:00:00,94.06,94.06,93.34,93.34,43194.0,88.1226,88.1226,87.4481,87.4481,43194.0
2022-08-01 13:30:00,93.34,93.45,93.09,93.37,52753.0,87.4481,87.5511,87.2138,87.4762,52753.0
2022-08-01 14:00:00,93.39,93.82,93.35,93.81,57261.0,87.4949,87.8978,87.4574,87.8884,57261.0
2022-08-01 14:30:00,93.82,94.39,93.72,94.3,70146.0,87.8978,88.4318,87.8041,88.3475,70146.0
2022-08-01 15:00:00,94.3,94.76,94.12,94.26,68311.0,88.3475,88.7784,88.1788,88.31,68311.0
2022-08-01 15:30:00,94.24,94.51,94.1,94.39,257862.0,88.2912,88.5442,88.1601,88.4318,257862.0
2022-08-02 09:30:00,93.95,98.89,93.95,97.52,492609.0,88.0195,92.6477,88.0195,91.3642,492609.0
2022-08-02 10:00:00,97.4,99.41,95.41,98.93,343634.0,91.2518,93.1349,89.3874,92.6852,343634.0
2022-08-02 10:30:00,98.98,100.81,98.12,100.09,241571.0,92.732,94.4465,91.9263,93.772,241571.0
2022-08-02 11:00:00,100.05,100.56,99.67,100.42,187677.0,93.7345,94.2123,93.3785,94.0811,187677.0
2022-08-02 11:30:00,100.41,100.47,99.57,100.18,107101.0,94.0718,94.128,93.2848,93.8563,107101.0
2022-08-02 12:00:00,100.19,101.28,100.13,100.42,159295.0,93.8657,94.8869,93.8094,94.0811,159295.0
2022-08-02 12:30:00,100.49,100.54,99.37,99.72,96368.0,94.1467,94.1936,93.0974,93.4253,96368.0
2022-08-02 13:00:00,99.69,99.8,99.02,99.14,85497.0,93.3972,93.5003,92.7695,92.8819,85497.0
2022-08-02 13:30:00,99.1,99.1,98.18,98.34,119112.0,92.8445,92.8445,91.9825,92.1324,119112.0
2022-08-02 14:00:00,98.4,98.56,97.92,98.23,110577.0,92.1886,92.3385,91.7389,92.0294,110577.0
2022-08-02 14:30:00,98.2,98.53,97.92,98.4,84331.0,92.0013,92.3104,91.7389,92.1886,84331.0
2022-08-02 15:00:00,98.42,98.44,97.52,97.7,98940.0,92.2074,92.2261,91.3642,91.5328,98940.0
2022-08-02 15:30:00,97.73,98.5,97.72,98.17,380026.0,91.5609,92.2823,91.5516,91.9732,380026.0
2022-08-03 09:30:00,100.0,102.21,98.86,100.66,261514.0,93.6877,95.7581,92.6196,94.306,261514.0
2022-08-03 10:00:00,100.62,101.2,98.99,99.88,104715.0,94.2685,94.8119,92.7414,93.5752,104715.0
2022-08-03 10:30:00,99.87,99.87,97.6,97.6,118487.0,93.5659,93.5659,91.4391,91.4391,118487.0
2022-08-03 11:00:00,97.52,97.71,96.42,96.89,123282.0,91.3642,91.5422,90.3336,90.774,123282.0
2022-08-03 11:30:00,96.89,97.74,96.76,97.19,81599.0,90.774,91.5703,90.6522,91.055,81599.0
2022-08-03 12:00:00,97.16,97.69,97.04,97.32,73961.0,91.0269,91.5235,90.9145,91.1768,73961.0
2022-08-03 12:30:00,97.34,97.68,97.31,97.43,49217.0,91.1956,91.5141,91.1675,91.2799,49217.0
2022-08-03 13:00:00,97.44,97.48,97.0,97.45,70588.0,91.2892,91.3267,90.877,91.2986,70588.0
2022-08-03 13:30:00,97.49,97.79,97.2,97.51,111635.0,91.3361,91.6172,91.0644,91.3548,111635.0
2022-08-03 14:00:00,97.45,97.79,97.14,97.19,95491.0,91.2986,91.6172,91.0082,91.055,95491.0
2022-08-03 14:30:00,97.21,97.5,97.09,97.38,75004.0,91.0738,91.3455,90.9613,91.233,75004.0
2022-08-03 15:00:00,97.37,97.63,97.27,97.58,108775.0,91.2237,91.4673,91.13,91.4204,108775.0
2022-08-03 15:30:00,97.58,97.71,96.83,96.9,302467.0,91.4204,91.5422,90.7178,90.7833,302467.0
2022-08-04 09:30:00,96.5,98.17,94.42,95.93,212996.0,90.4086,91.9732,88.4599,89.8746,212996.0
2022-08-04 10:00:00,95.81,97.9,95.81,97.43,86480.0,89.7621,91.7202,89.7621,91.2799,86480.0
2022-08-04 10:30:00,97.43,98.44,97.34,98.19,97254.0,91.2799,92.2261,91.1956,91.9919,97254.0
2022-08-04 11:00:00,98.22,99.65,98.11,99.47,98334.0,92.02,93.3597,91.917,93.1911,98334.0
2022-08-04 11:30:00,99.51,100.62,99.46,100.57,146382.0,93.2286,94.2685,93.1817,94.2217,146382.0
2022-08-04 12:00:00,100.49,100.52,99.54,99.76,98232.0,94.1467,94.1748,93.2567,93.4628,98232.0
2022-08-04 12:30:00,99.78,99.89,99.46,99.61,40478.0,93.4815,93.5846,93.1817,93.3223,40478.0
2022-08-04 13:00:00,99.56,99.75,99.2,99.62,40246.0,93.2754,93.4534,92.9381,93.3316,40246.0
2022-08-04 13:30:00,99.6,99.98,99.6,99.92,36718.0,93.3129,93.6689,93.3129,93.6127,36718.0
2022-08-04 14:00:00,99.92,100.31,99.72,99.8,83714.0,93.6127,93.9781,93.4253,93.5003,83714.0
2022-08-04 14:30:00,99.87,100.03,99.68,99.97,48270.0,93.5659,93.7158,93.3878,93.6595,48270.0
2022-08-04 15:00:00,99.91,99.97,99.75,99.87,62337.0,93.6033,93.6595,93.4534,93.5659,62337.0
2022-08-04 15:30:00,99.84,99.9,98.93,99.0,252152.0,93.5377,93.594,92.6852,92.7508,252152.0
2022-08-05 09:30:00,98.46,100.74,98.32,100.53,176573.0,92.2449,94.3809,92.1137,94.1842,176573.0
2022-08-05 10:00:00,100.57,100.83,99.69,100.13,115186.0,94.2217,94.4653,93.3972,93.8094,115186.0
2022-08-05 10:30:00,100.09,100.2,99.71,100.06,87518.0,93.772,93.875,93.416,93.7439,87518.0
2022-08-05 11:00:00,100.07,100.31,98.65,98.65,87450.0,93.7532,93.9781,92.4229,92.4229,87450.0
2022-08-05 11:30:00,98.69,99.16,98.52,98.63,63919.0,92.4603,92.9007,92.3011,92.4041,63919.0
2022-08-05 12:00:00,98.62,98.93,98.58,98.64,29267.0,92.3948,92.6852,92.3573,92.4135,29267.0
2022-08-05 12:30:00,98.6,99.37,98.55,99.13,34270.0,92.376,93.0974,92.3292,92.8726,34270.0
2022-08-05 13:00:00,99.0,99.35,98.94,99.2,26484.0,92.7508,93.0787,92.6946,92.9381,26484.0
2022-08-05 13:30:00,99.27,99.55,99.02,99.32,38530.0,93.0037,93.2661,92.7695,93.0506,38530.0
2022-08-05 14:00:00,99.24,99.76,99.21,99.46,43028.0,92.9756,93.4628,92.9475,93.1817,43028.0
2022-08-05 14:30:00,99.42,99.69,99.39,99.67,37359.0,93.1443,93.3972,93.1162,93.3785,37359.0
2022-08-05 15:00:00,99.7,99.74,99.47,99.67,52925.0,93.4066,93.4441,93.1911,93.3785,52925.0
2022-08-05 15:30:00,99.67,100.11,99.64,100.05,215146.0,93.3785,93.7907,93.3504,93.7345,215146.0
2022-08-08 09:30:00,100.74,102.39,99.6,100.75,137487.0,94.3809,95.9268,93.3129,94.3903,137487.0
2022-08-08 10:00:00,100.71,101.63,100.51,100.53,84104.0,94.3528,95.2148,94.1655,94.1842,84104.0
2022-08-08 10:30:00,100.53,100.6,99.27,100.03,94524.0,94.1842,94.2498,93.0037,93.7158,94524.0
2022-08-08 11:00:00,100.09,100.39,99.85,99.97,52607.0,93.772,94.053,93.5471,93.6595,52607.0
2022-08-08 11:30:00,99.97,100.11,99.47,99.7,47562.0,93.6595,93.7907,93.1911,93.4066,47562.0
2022-08-08 12:00:00,99.71,99.81,99.02,99.2,35136.0,93.416,93.5096,92.7695,92.9381,35136.0
2022-08-08 12:30:00,99.15,99.28,98.75,98.91,33854.0,92.8913,93.0131,92.5166,92.6665,33854.0
2022-08-08 13:00:00,98.88,99.05,98.61,98.72,40719.0,92.6383,92.7976,92.3854,92.4884,40719.0
2022-08-08 13:30:00,98.68,99.44,98.65,99.42,63659.0,92.451,93.163,92.4229,93.1443,63659.0
2022-08-08 14:00:00,99.42,99.67,99.21,99.48,38077.0,93.1443,93.3785,92.9475,93.2005,38077.0
2022-08-08 14:30:00,99.5,99.73,99.26,99.63,47623.0,93.2192,93.4347,92.9944,93.341,47623.0
2022-08-08 15:00:00,99.65,99.85,99.55,99.69,41301.0,93.3597,93.5471,93.2661,93.3972,41301.0
2022-08-08 15:30:00,99.65,99.69,99.34,99.45,158785.0,93.3597,93.3972,93.0693,93.1724,158785.0
2022-08-09 09:30:00,100.23,102.0,100.01,101.62,102658.0,93.9031,95.5614,93.697,95.2054,102658.0
2022-08-09 10:00:00,101.46,102.88,101.43,102.75,176641.0,95.0555,96.3859,95.0274,96.2641,176641.0
2022-08-09 10:30:00,102.78,102.82,101.31,101.38,74491.0,96.2922,96.3296,94.915,94.9805,74491.0
2022-08-09 11:00:00,101.37,101.37,100.87,101.12,57577.0,94.9712,94.9712,94.5027,94.737,57577.0
2022-08-09 11:30:00,101.08,101.75,101.07,101.56,48747.0,94.6995,95.3272,94.6901,95.1492,48747.0
2022-08-09 12:00:00,101.55,101.95,101.39,101.91,28966.0,95.1398,95.5146,94.9899,95.4771,28966.0
2022-08-09 12:30:00,101.92,102.17,101.33,101.43,29500.0,95.4865,95.7207,94.9337,95.0274,29500.0
2022-08-09 13:00:00,101.46,101.74,101.27,101.7,45034.0,95.0555,95.3178,94.8775,95.2803,45034.0
2022-08-09 13:30:00,101.69,101.89,101.53,101.82,31774.0,95.271,95.4583,95.1211,95.3928,31774.0
2022-08-09 14:00:00,101.85,101.98,101.63,101.87,81582.0,95.4209,95.5427,95.2148,95.4396,81582.0
2022-08-09 14:30:00,101.9,102.03,101.49,101.6,84008.0,95.4677,95.5895,95.0836,95.1867,84008.0
2022-08-09 15:00:00,101.57,102.47,101.54,102.44,111259.0,95.1585,96.0017,95.1304,95.9736,111259.0
2022-08-09 15:30:00,102.45,102.69,102.13,102.64,351565.0,95.983,96.2078,95.6832,96.161,351565.0
2022-08-10 09:30:00,105.23,105.23,101.47,101.64,268192.0,98.5875,98.5875,95.0649,95.2241,268192.0
2022-08-10 10:00:00,101.64,102.61,101.25,101.79,133789.0,95.2241,96.1329,94.8587,95.3647,133789.0
2022-08-10 10:30:00,101.79,103.17,101.78,102.88,46990.0,95.3647,96.6575,95.3553,96.3859,46990.0
2022-08-10 11:00:00,102.9,103.6,102.9,103.29,81194.0,96.4046,97.0604,96.4046,96.77,81194.0
2022-08-10 11:30:00,103.29,103.34,102.85,103.04,54604.0,96.77,96.8168,96.3577,96.5358,54604.0
2022-08-10 12:00:00,103.1,103.56,102.66,103.28,67433.0,96.592,97.0229,96.1797,96.7606,67433.0
2022-08-10 12:30:00,103.34,103.41,102.82,103.14,42721.0,96.8168,96.8824,96.3296,96.6294,42721.0
2022-08-10 13:00:00,103.1,103.1,102.84,103.02,21655.0,96.592,96.592,96.3484,96.517,21655.0
2022-08-10 13:30:00,103.06,103.55,103.06,103.13,47434.0,96.5545,97.0136,96.5545,96.6201,47434.0
2022-08-10 14:00:00,103.05,103.09,102.24,102.36,37411.0,96.5451,96.5826,95.7863,95.8987,37411.0
2022-08-10 14:30:00,102.33,102.4,101.99,102.11,39542.0,95.8706,95.9362,95.552,95.6645,39542.0
2022-08-10 15:00:00,102.12,102.5,102.09,102.41,41969.0,95.6738,96.0298,95.6457,95.9455,41969.0
2022-08-10 15:30:00,102.37,102.51,102.11,102.27,170055.0,95.908,96.0392,95.6645,95.8144,170055.0
2022-08-11 09:30:00,103.37,104.49,103.08,103.28,110997.0,96.8449,97.8942,96.5732,96.7606,110997.0
2022-08-11 10:00:00,103.15,103.25,102.26,102.68,44816.0,96.6388,96.7325,95.805,96.1985,44816.0
2022-08-11 10:30:00,102.84,103.55,102.77,103.21,66545.0,96.3484,97.0136,96.2828,96.695,66545.0
2022-08-11 11:00:00,103.2,103.21,102.04,103.02,50697.0,96.6857,96.695,95.5989,96.517,50697.0
2022-08-11 11:30:00,102.95,103.09,102.68,102.78,20067.0,96.4514,96.5826,96.1985,96.2922,20067.0
2022-08-11 12:00:00,102.72,102.94,102.67,102.93,22181.0,96.236,96.4421,96.1891,96.4327,22181.0
2022-08-11 12:30:00,102.89,103.37,102.84,103.33,19044.0,96.3952,96.8449,96.3484,96.8074,19044.0
2022-08-11 13:00:00,103.34,103.75,103.34,103.7,22172.0,96.8168,97.2009,96.8168,97.1541,22172.0
2022-08-11 13:30:00,103.71,103.92,103.63,103.78,30472.0,97.1635,97.3602,97.0885,97.229,30472.0
2022-08-11 14:00:00,103.74,103.76,103.49,103.58,19341.0,97.1916,97.2103,96.9573,97.0417,19341.0
2022-08-11 14:30:00,103.53,103.61,102.84,102.87,33431.0,96.9948,97.0698,96.3484,96.3765,33431.0
2022-08-11 15:00:00,102.92,103.15,102.8,103.03,66050.0,96.4233,96.6388,96.3109,96.5264,66050.0
2022-08-11 15:30:00,103.02,103.02,102.22,102.5,130528.0,96.517,96.517,95.7675,96.0298,130528.0
2022-08-12 09:30:00,101.41,103.84,101.0,103.54,103370.0,95.3722,97.6576,94.9867,97.3754,103370.0
2022-08-12 10:00:00,103.44,103.52,102.52,103.19,35088.0,97.2814,97.3566,96.4162,97.0463,35088.0
2022-08-12 10:30:00,103.09,103.21,102.7,103.12,52964.0,96.9522,97.0651,96.5854,96.9804,52964.0
2022-08-12 11:00:00,103.13,103.77,103.08,103.71,47608.0,96.9898,97.5917,96.9428,97.5353,47608.0
2022-08-12 11:30:00,103.71,104.17,103.71,103.97,46215.0,97.5353,97.9679,97.5353,97.7798,46215.0
2022-08-12 12:00:00,103.97,104.1,103.76,104.03,31392.0,97.7798,97.9021,97.5823,97.8363,31392.0
2022-08-12 12:30:00,104.05,104.38,103.97,104.37,27643.0,97.8551,98.1654,97.7798,98.156,27643.0
2022-08-12 13:00:00,104.38,104.41,103.75,103.9,35658.0,98.1654,98.1936,97.5729,97.714,35658.0
2022-08-12 13:30:00,103.87,104.08,103.8,103.95,27058.0,97.6858,97.8833,97.6199,97.761,27058.0
2022-08-12 14:00:00,103.91,104.3,103.9,104.3,50054.0,97.7234,98.0902,97.714,98.0902,50054.0
2022-08-12 14:30:00,104.27,104.63,104.27,104.57,45941.0,98.062,98.4005,98.062,98.3441,45941.0
2022-08-12 15:00:00,104.6,104.64,104.09,104.12,35690.0,98.3723,98.4099,97.8927,97.9209,35690.0
2022-08-12 15:30:00,104.11,104.57,104.11,104.52,152412.0,97.9115,98.3441,97.9115,98.2971,152412.0
2022-08-15 09:30:00,101.45,102.18,99.81,101.95,198884.0,95.4099,96.0964,93.8675,95.8801,198884.0
2022-08-15 10:00:00,101.95,102.16,101.22,101.59,58840.0,95.8801,96.0776,95.1936,95.5415,58840.0
2022-08-15 10:30:00,101.59,102.3,101.12,102.23,50550.0,95.5415,96.2093,95.0995,96.1434,50550.0
2022-08-15 11:00:00,102.34,102.7,102.29,102.54,33971.0,96.2469,96.5854,96.1999,96.435,33971.0
2022-08-15 11:30:00,102.49,102.67,102.05,102.36,51416.0,96.3879,96.5572,95.9741,96.2657,51416.0
2022-08-15 12:00:00,102.36,102.58,102.12,102.42,82844.0,96.2657,96.4726,96.04,96.3221,82844.0
2022-08-15 12:30:00,102.45,102.6,102.2,102.24,55828.0,96.3503,96.4914,96.1152,96.1528,55828.0
2022-08-15 13:00:00,102.17,102.24,101.48,101.82,66605.0,96.087,96.1528,95.4381,95.7578,66605.0
2022-08-15 13:30:00,101.76,101.79,101.15,101.17,28184.0,95.7014,95.7296,95.1277,95.1465,28184.0
2022-08-15 14:00:00,101.15,101.89,101.04,101.86,52971.0,95.1277,95.8237,95.0243,95.7955,52971.0
2022-08-15 14:30:00,101.86,102.38,101.82,102.1,86374.0,95.7955,96.2845,95.7578,96.0212,86374.0
2022-08-15 15:00:00,102.16,103.01,102.13,103.0,91665.0,96.0776,96.877,96.0494,96.8676,91665.0
2022-08-15 15:30:00,102.98,103.0,102.6,102.64,191441.0,96.8488,96.8676,96.4914,96.529,191441.0
2022-08-16 09:30:00,103.72,105.5,103.28,103.86,186154.0,97.5447,99.2187,97.1309,97.6764,186154.0
2022-08-16 10:00:00,103.74,104.42,103.11,104.2,115341.0,97.5635,98.203,96.971,97.9961,115341.0
2022-08-16 10:30:00,104.18,104.18,103.4,103.53,63089.0,97.9773,97.9773,97.2438,97.366,63089.0
2022-08-16 11:00:00,103.53,104.11,103.39,104.04,31231.0,97.366,97.9115,97.2344,97.8457,31231.0
2022-08-16 11:30:00,104.19,104.49,104.0,104.12,54243.0,97.9867,98.2689,97.808,97.9209,54243.0
2022-08-16 12:00:00,104.09,104.67,103.76,104.56,22095.0,97.8927,98.4382,97.5823,98.3347,22095.0
2022-08-16 12:30:00,104.54,104.78,104.41,104.41,15961.0,98.3159,98.5416,98.1936,98.1936,15961.0
2022-08-16 13:00:00,104.42,104.56,104.31,104.35,14670.0,98.203,98.3347,98.0996,98.1372,14670.0
2022-08-16 13:30:00,104.36,104.56,104.17,104.17,36612.0,98.1466,98.3347,97.9679,97.9679,36612.0
2022-08-16 14:00:00,104.16,104.16,103.5,103.79,34660.0,97.9585,97.9585,97.3378,97.6105,34660.0
2022-08-16 14:30:00,103.84,103.89,103.32,103.8,55755.0,97.6576,97.7046,97.1685,97.6199,55755.0
2022-08-16 15:00:00,103.8,103.99,103.66,103.84,24851.0,97.6199,97.7986,97.4883,97.6576,24851.0
2022-08-16 15:30:00,103.87,103.88,103.12,103.27,164137.0,97.6858,97.6952,96.9804,97.1215,164137.0
2022-08-17 09:30:00,102.85,105.27,102.4,103.42,159542.0,96.7265,99.0024,96.3033,97.2626,159542.0
2022-08-17 10:00:00,103.41,104.75,103.07,104.5,132983.0,97.2532,98.5134,96.9334,98.2783,132983.0
2022-08-17 10:30:00,104.6,105.57,103.6,104.18,157600.0,98.3723,99.2846,97.4319,97.9773,157600.0
2022-08-17 11:00:00,104.24,104.52,103.54,103.95,62693.0,98.0338,98.2971,97.3754,97.761,62693.0
2022-08-17 11:30:00,103.89,104.1,103.28,103.38,34553.0,97.7046,97.9021,97.1309,97.225,34553.0
2022-08-17 12:00:00,103.42,103.93,103.41,103.61,31665.0,97.2626,97.7422,97.2532,97.4413,31665.0
2022-08-17 12:30:00,103.64,103.83,103.42,103.75,28265.0,97.4695,97.6482,97.2626,97.5729,28265.0
2022-08-17 13:00:00,103.78,103.97,103.63,103.93,34496.0,97.6011,97.7798,97.4601,97.7422,34496.0
2022-08-17 13:30:00,103.89,104.01,103.58,103.63,31840.0,97.7046,97.8174,97.413,97.4601,31840.0
2022-08-17 14:00:00,103.7,104.2,103.42,103.43,79891.0,97.5259,97.9961,97.2626,97.272,79891.0
2022-08-17 14:30:00,103.45,103.58,103.06,103.35,109224.0,97.2908,97.413,96.924,97.1967,109224.0
2022-08-17 15:00:00,103.36,103.56,103.07,103.3,90707.0,97.2061,97.3942,96.9334,97.1497,90707.0
2022-08-17 15:30:00,103.3,103.76,103.25,103.61,209379.0,97.1497,97.5823,97.1027,97.4413,209379.0
2022-08-18 09:30:00,104.4,104.96,102.3,102.48,86297.0,98.1842,98.7109,96.2093,96.3785,86297.0
2022-08-18 10:00:00,102.48,102.64,101.93,102.57,38929.0,96.3785,96.529,95.8613,96.4632,38929.0
2022-08-18 10:30:00,102.63,102.91,102.13,102.13,71093.0,96.5196,96.7829,96.0494,96.0494,71093.0
2022-08-18 11:00:00,102.08,102.56,102.05,102.35,39153.0,96.0024,96.4538,95.9741,96.2563,39153.0
2022-08-18 11:30:00,102.29,102.54,102.1,102.49,35263.0,96.1999,96.435,96.0212,96.3879,35263.0
2022-08-18 12:00:00,102.56,103.15,102.52,102.56,21537.0,96.4538,97.0086,96.4162,96.4538,21537.0
2022-08-18 12:30:00,102.55,102.63,102.4,102.44,22064.0,96.4444,96.5196,96.3033,96.3409,22064.0
2022-08-18 13:00:00,102.43,102.62,102.39,102.44,26389.0,96.3315,96.5102,96.2939,96.3409,26389.0
2022-08-18 13:30:00,102.42,102.45,101.8,101.92,41019.0,96.3221,96.3503,95.739,95.8519,41019.0
2022-08-18 14:00:00,101.94,102.47,101.93,102.19,23368.0,95.8707,96.3691,95.8613,96.1058,23368.0
2022-08-18 14:30:00,102.18,102.33,102.11,102.29,24018.0,96.0964,96.2375,96.0306,96.1999,24018.0
2022-08-18 15:00:00,102.28,102.46,102.2,102.27,49274.0,96.1904,96.3597,96.1152,96.181,49274.0
2022-08-18 15:30:00,102.26,102.8,102.22,102.4,148720.0,96.1716,96.6795,96.134,96.3033,148720.0
2022-08-19 09:30:00,102.0,102.4,100.99,101.05,96527.0,95.9271,96.3033,94.9773,95.0337,96527.0
2022-08-19 10:00:00,101.07,101.77,100.7,101.74,44458.0,95.0525,95.7108,94.7045,95.6826,44458.0
2022-08-19 10:30:00,101.67,102.16,101.46,101.47,35848.0,95.6168,96.0776,95.4193,95.4287,35848.0
2022-08-19 11:00:00,101.47,101.78,101.26,101.67,41447.0,95.4287,95.7202,95.2312,95.6168,41447.0
2022-08-19 11:30:00,101.6,102.27,101.37,102.22,34732.0,95.5509,96.181,95.3346,96.134,34732.0
2022-08-19 12:00:00,102.26,103.12,102.12,103.04,53736.0,96.1716,96.9804,96.04,96.9052,53736.0
2022-08-19 12:30:00,103.09,103.59,103.07,103.49,33404.0,96.9522,97.4225,96.9334,97.3284,33404.0
2022-08-19 13:00:00,103.5,103.65,103.26,103.36,48629.0,97.3378,97.4789,97.1121,97.2061,48629.0
2022-08-19 13:30:00,103.37,103.5,103.03,103.3,51405.0,97.2156,97.3378,96.8958,97.1497,51405.0
2022-08-19 14:00:00,103.32,103.54,103.01,103.21,61372.0,97.1685,97.3754,96.877,97.0651,61372.0
2022-08-19 14:30:00,103.21,103.5,102.96,103.41,84053.0,97.0651,97.3378,96.83,97.2532,84053.0
2022-08-19 15:00:00,103.41,103.81,103.27,103.31,59204.0,97.2532,97.6294,97.1215,97.1591,59204.0
2022-08-19 15:30:00,103.31,103.6,103.09,103.42,163602.0,97.1591,97.4319,96.9522,97.2626,163602.0
2022-08-22 09:30:00,103.13,106.31,103.13,104.51,196767.0,96.9898,99.9805,96.9898,98.2877,196767.0
2022-08-22 10:00:00,104.67,105.66,104.06,104.87,104342.0,98.4382,99.3692,97.8645,98.6262,104342.0
2022-08-22 10:30:00,104.84,105.37,104.52,105.07,58197.0,98.598,99.0965,98.2971,98.8143,58197.0
2022-08-22 11:00:00,105.16,106.19,104.82,105.89,73800.0,98.899,99.8677,98.5792,99.5855,73800.0
2022-08-22 11:30:00,105.97,106.84,105.7,106.44,93247.0,99.6608,100.479,99.4068,100.1028,93247.0
2022-08-22 12:00:00,106.45,106.95,106.42,106.61,46658.0,100.1122,100.5824,100.084,100.2626,46658.0
2022-08-22 12:30:00,106.58,106.91,106.39,106.78,35890.0,100.2344,100.5448,100.0557,100.4225,35890.0
2022-08-22 13:00:00,106.74,107.01,105.98,106.01,116767.0,100.3849,100.6388,99.6702,99.6984,116767.0
2022-08-22 13:30:00,105.96,106.22,105.47,105.58,76101.0,99.6513,99.8959,99.1905,99.294,76101.0
2022-08-22 14:00:00,105.6,105.92,105.28,105.82,191336.0,99.3128,99.6137,99.0118,99.5197,191336.0
2022-08-22 14:30:00,105.7,105.76,105.47,105.53,27769.0,99.4068,99.4633,99.1905,99.2469,27769.0
2022-08-22 15:00:00,105.57,105.92,105.52,105.67,40219.0,99.2846,99.6137,99.2375,99.3786,40219.0
2022-08-22 15:30:00,105.69,105.8,105.36,105.64,190591.0,99.3974,99.5009,99.0871,99.3504,190591.0
2022-08-23 09:30:00,107.0,110.95,106.75,108.68,357043.0,100.6294,104.3443,100.3943,102.2094,357043.0
2022-08-23 10:00:00,108.6,109.51,108.11,108.18,101190.0,102.1342,102.99,101.6733,101.7392,101190.0
2022-08-23 10:30:00,108.23,108.47,107.71,108.17,97515.0,101.7862,102.0119,101.2972,101.7298,97515.0
2022-08-23 11:00:00,108.18,108.31,107.67,107.72,61308.0,101.7392,101.8614,101.2595,101.3066,61308.0
2022-08-23 11:30:00,107.72,108.78,107.7,108.66,82246.0,101.3066,102.3035,101.2878,102.1906,82246.0
2022-08-23 12:00:00,108.66,108.87,107.77,107.81,87274.0,102.1906,102.3881,101.3536,101.3912,87274.0
2022-08-23 12:30:00,107.81,108.37,107.63,108.37,37433.0,101.3912,101.9179,101.2219,101.9179,37433.0
2022-08-23 13:00:00,108.39,108.59,107.79,107.92,51945.0,101.9367,102.1248,101.3724,101.4947,51945.0
2022-08-23 13:30:00,107.97,108.56,107.86,108.42,35049.0,101.5417,102.0965,101.4382,101.9649,35049.0
2022-08-23 14:00:00,108.35,108.91,108.31,108.74,64138.0,101.8991,102.4257,101.8614,102.2658,64138.0
2022-08-23 14:30:00,108.8,109.44,108.78,109.33,97987.0,102.3223,102.9242,102.3035,102.8207,97987.0
2022-08-23 15:00:00,109.34,109.43,109.0,109.05,77239.0,102.8301,102.9148,102.5104,102.5574,77239.0
2022-08-23 15:30:00,109.03,109.49,108.98,109.06,172448.0,102.5386,102.9712,102.4915,102.5668,172448.0
2022-08-24 09:30:00,109.18,111.73,109.1,110.55,287478.0,102.6796,105.0778,102.6044,103.9681,287478.0
2022-08-24 10:00:00,110.65,111.34,110.33,111.13,185982.0,104.0621,104.711,103.7612,104.5135,185982.0
2022-08-24 10:30:00,111.22,111.23,110.16,111.05,181368.0,104.5982,104.6076,103.6013,104.4383,181368.0
2022-08-24 11:00:00,110.93,111.56,109.89,110.77,346852.0,104.3254,104.9179,103.3474,104.175,346852.0
2022-08-24 11:30:00,110.77,111.3,110.33,111.15,95266.0,104.175,104.6734,103.7612,104.5323,95266.0
2022-08-24 12:00:00,111.2,112.09,111.09,112.06,103959.0,104.5794,105.4164,104.4759,105.3882,103959.0
2022-08-24 12:30:00,112.06,112.07,110.93,111.05,43340.0,105.3882,105.3976,104.3254,104.4383,43340.0
2022-08-24 13:00:00,111.05,111.73,111.05,111.3,45149.0,104.4383,105.0778,104.4383,104.6734,45149.0
2022-08-24 13:30:00,111.32,111.61,111.28,111.56,47704.0,104.6922,104.965,104.6546,104.9179,47704.0
2022-08-24 14:00:00,111.56,112.02,111.43,111.8,87264.0,104.9179,105.3505,104.7957,105.1436,87264.0
2022-08-24 14:30:00,111.78,111.81,111.34,111.61,45201.0,105.1248,105.1531,104.711,104.965,45201.0
2022-08-24 15:00:00,111.65,112.38,111.65,112.38,101429.0,105.0026,105.6891,105.0026,105.6891,101429.0
2022-08-24 15:30:00,112.36,112.87,112.25,112.5,407272.0,105.6703,106.1499,105.5669,105.802,407272.0
2022-08-25 09:30:00,115.02,116.74,114.72,116.28,552893.0,108.1719,109.7895,107.8898,109.3569,552893.0
2022-08-25 10:00:00,116.42,116.81,115.48,116.66,247914.0,109.4886,109.8554,108.6045,109.7143,247914.0
2022-08-25 10:30:00,116.58,116.92,115.11,115.6,265234.0,109.6391,109.9588,108.2566,108.7174,265234.0
2022-08-25 11:00:00,115.63,116.23,115.21,116.19,159028.0,108.7456,109.3099,108.3506,109.2723,159028.0
2022-08-25 11:30:00,116.12,116.6,115.78,115.97,99395.0,109.2064,109.6579,108.8867,109.0654,99395.0
2022-08-25 12:00:00,116.03,116.5,115.94,116.37,154077.0,109.1218,109.5638,109.0372,109.4416,154077.0
2022-08-25 12:30:00,116.42,117.11,116.4,117.01,202734.0,109.4886,110.1375,109.4698,110.0435,202734.0
2022-08-25 13:00:00,117.06,117.35,116.63,116.71,177017.0,110.0905,110.3632,109.6861,109.7613,177017.0
2022-08-25 13:30:00,116.72,117.0,116.2,116.67,175513.0,109.7707,110.034,109.2817,109.7237,175513.0
2022-08-25 14:00:00,116.61,116.77,116.29,116.29,75932.0,109.6673,109.8177,109.3663,109.3663,75932.0
2022-08-25 14:30:00,116.3,116.81,116.1,116.8,109647.0,109.3757,109.8554,109.1876,109.846,109647.0
2022-08-25 15:00:00,116.77,117.03,116.51,116.93,206995.0,109.8177,110.0623,109.5732,109.9682,206995.0
2022-08-25 15:30:00,116.91,117.57,116.77,117.38,387753.0,109.9494,110.5701,109.8177,110.3914,387753.0
2022-08-26 09:30:00,118.0,118.93,116.61,118.39,243605.0,110.9745,111.8491,109.6673,111.3413,243605.0
2022-08-26 10:00:00,118.29,119.58,116.89,118.42,230980.0,111.2472,112.4604,109.9306,111.3695,230980.0
2022-08-26 10:30:00,118.33,118.46,117.41,118.3,100051.0,111.2849,111.4071,110.4196,111.2566,100051.0
2022-08-26 11:00:00,118.26,118.55,117.61,118.04,145361.0,111.219,111.4918,110.6077,111.0121,145361.0
2022-08-26 11:30:00,118.07,118.79,117.65,118.7,78968.0,111.0403,111.7175,110.6453,111.6328,78968.0
2022-08-26 12:00:00,118.68,118.76,117.54,117.58,84842.0,111.614,111.6893,110.5419,110.5795,84842.0
2022-08-26 12:30:00,117.58,118.17,117.3,118.17,84408.0,110.5795,111.1344,110.3162,111.1344,84408.0
2022-08-26 13:00:00,118.13,118.58,118.0,118.18,78582.0,111.0968,111.52,110.9745,111.1438,78582.0
2022-08-26 13:30:00,118.18,118.71,118.17,118.58,78744.0,111.1438,111.6422,111.1344,111.52,78744.0
2022-08-26 14:00:00,118.57,119.31,118.53,119.27,89224.0,111.5106,112.2065,111.473,112.1689,89224.0
2022-08-26 14:30:00,119.27,119.6,119.02,119.1,134432.0,112.1689,112.4792,111.9338,112.009,134432.0
2022-08-26 15:00:00,119.1,119.28,118.6,119.17,127609.0,112.009,112.1783,111.5388,112.0749,127609.0
2022-08-26 15:30:00,119.16,119.2,118.25,118.35,209746.0,112.0654,112.1031,111.2096,111.3037,209746.0
2022-08-29 09:30:00,116.0,116.68,112.43,115.36,602568.0,109.0936,109.7331,105.7361,108.4917,602568.0
2022-08-29 10:00:00,115.39,116.16,114.9,115.47,191661.0,108.5199,109.2441,108.0591,108.5951,191661.0
2022-08-29 10:30:00,115.51,116.07,114.59,114.81,115149.0,108.6328,109.1594,107.7675,107.9744,115149.0
2022-08-29 11:00:00,114.87,115.19,114.35,115.0,80089.0,108.0309,108.3318,107.5418,108.1531,80089.0
2022-08-29 11:30:00,115.02,115.32,114.78,114.85,62317.0,108.1719,108.4541,107.9462,108.0121,62317.0
2022-08-29 12:00:00,114.83,114.86,113.77,113.86,112289.0,107.9932,108.0215,106.9964,107.081,112289.0
2022-08-29 12:30:00,113.85,113.85,112.99,113.23,81333.0,107.0716,107.0716,106.2628,106.4885,81333.0
2022-08-29 13:00:00,113.27,115.06,113.21,115.06,92256.0,106.5261,108.2096,106.4697,108.2096,92256.0
2022-08-29 13:30:00,115.07,115.48,114.5,115.37,95813.0,108.219,108.6045,107.6829,108.5011,95813.0
2022-08-29 14:00:00,115.36,115.43,114.33,114.89,73731.0,108.4917,108.5575,107.523,108.0497,73731.0
2022-08-29 14:30:00,114.86,115.12,114.73,115.03,53233.0,108.0215,108.266,107.8992,108.1813,53233.0
2022-08-29 15:00:00,115.01,115.06,113.8,113.88,120837.0,108.1625,108.2096,107.0246,107.0998,120837.0
2022-08-29 15:30:00,113.87,114.11,113.25,113.36,289160.0,107.0904,107.3161,106.5073,106.6108,289160.0
2022-08-30 09:30:00,111.4,111.6,107.4,108.9,465558.0,104.7675,104.9556,101.0056,102.4163,465558.0
2022-08-30 10:00:00,109.08,109.7,107.6,108.73,209975.0,102.5856,103.1687,101.1937,102.2564,209975.0
2022-08-30 10:30:00,108.73,108.82,106.7,107.09,148939.0,102.2564,102.3411,100.3473,100.7141,148939.0
2022-08-30 11:00:00,107.06,107.67,106.63,106.98,116360.0,100.6859,101.2595,100.2815,100.6106,116360.0
2022-08-30 11:30:00,106.99,106.99,105.92,106.12,153140.0,100.62,100.62,99.6137,99.8018,153140.0
2022-08-30 12:00:00,106.19,106.36,105.18,105.84,150886.0,99.8677,100.0275,98.9178,99.5385,150886.0
2022-08-30 12:30:00,105.89,106.07,105.21,105.66,128376.0,99.5855,99.7548,98.946,99.3692,128376.0
2022-08-30 13:00:00,105.66,106.08,105.46,106.04,91843.0,99.3692,99.7642,99.1811,99.7266,91843.0
2022-08-30 13:30:00,106.0,106.19,105.23,105.83,96380.0,99.689,99.8677,98.9648,99.5291,96380.0
2022-08-30 14:00:00,105.9,106.25,105.76,105.92,143621.0,99.5949,99.9241,99.4633,99.6137,143621.0
2022-08-30 14:30:00,105.92,106.46,105.83,106.25,104450.0,99.6137,100.1216,99.5291,99.9241,104450.0
2022-08-30 15:00:00,106.28,106.96,106.27,106.54,108162.0,99.9523,100.5918,99.9429,100.1968,108162.0
2022-08-30 15:30:00,106.51,106.69,105.92,106.03,440500.0,100.1686,100.3379,99.6137,99.7172,440500.0
2022-08-31 09:30:00,104.59,105.19,102.7,102.92,340880.0,98.3629,98.9272,96.5854,96.7923,340880.0
2022-08-31 10:00:00,102.97,103.71,102.35,103.3,180575.0,96.8394,97.5353,96.2563,97.1497,180575.0
2022-08-31 10:30:00,103.33,104.38,102.56,103.8,110993.0,97.1779,98.1654,96.4538,97.6199,110993.0
2022-08-31 11:00:00,103.74,104.15,103.43,103.43,133453.0,97.5635,97.9491,97.272,97.272,133453.0
2022-08-31 11:30:00,103.45,104.92,103.45,104.9,90068.0,97.2908,98.6733,97.2908,98.6545,90068.0
2022-08-31 12:00:00,104.91,105.04,104.21,104.45,70005.0,98.6639,98.7861,98.0055,98.2313,70005.0
2022-08-31 12:30:00,104.43,104.62,103.96,104.62,33235.0,98.2124,98.3911,97.7704,98.3911,33235.0
2022-08-31 13:00:00,104.58,104.58,103.94,104.07,40318.0,98.3535,98.3535,97.7516,97.8739,40318.0
2022-08-31 13:30:00,104.07,104.24,103.7,103.71,37986.0,97.8739,98.0338,97.5259,97.5353,37986.0
2022-08-31 14:00:00,103.7,103.95,103.46,103.63,45242.0,97.5259,97.761,97.3002,97.4601,45242.0
2022-08-31 14:30:00,103.62,103.73,102.87,103.18,93105.0,97.4507,97.5541,96.7453,97.0369,93105.0
2022-08-31 15:00:00,103.18,103.51,103.11,103.39,83862.0,97.0369,97.3472,96.971,97.2344,83862.0
2022-08-31 15:30:00,103.36,103.68,102.89,103.46,554510.0,97.2061,97.5071,96.7641,97.3002,554510.0
2022-09-01 09:30:00,102.26,103.0,100.9,101.2,197441.0,96.1716,96.8676,94.8926,95.1747,197441.0
2022-09-01 10:00:00,101.24,102.22,100.23,102.22,181296.0,95.2124,96.134,94.2625,96.134,181296.0
2022-09-01 10:30:00,102.11,102.6,101.06,101.35,79245.0,96.0306,96.4914,95.0431,95.3158,79245.0
2022-09-01 11:00:00,101.34,102.31,101.1,101.64,73874.0,95.3064,96.2187,95.0807,95.5886,73874.0
2022-09-01 11:30:00,101.7,101.82,100.81,101.14,52994.0,95.645,95.7578,94.808,95.1183,52994.0
2022-09-01 12:00:00,101.11,101.59,100.92,101.03,50022.0,95.0901,95.5415,94.9114,95.0149,50022.0
2022-09-01 12:30:00,101.02,101.13,100.41,100.99,55085.0,95.0055,95.1089,94.4318,94.9773,55085.0
2022-09-01 13:00:00,101.05,101.85,100.95,101.84,35901.0,95.0337,95.786,94.9396,95.7766,35901.0
2022-09-01 13:30:00,101.84,102.16,101.48,101.55,91169.0,95.7766,96.0776,95.4381,95.5039,91169.0
2022-09-01 14:00:00,101.53,102.5,101.47,102.5,45735.0,95.4851,96.3973,95.4287,96.3973,45735.0
2022-09-01 14:30:00,102.51,102.74,102.11,102.27,125308.0,96.4068,96.6231,96.0306,96.181,125308.0
2022-09-01 15:00:00,102.22,102.85,102.13,102.23,99874.0,96.134,96.7265,96.0494,96.1434,99874.0
2022-09-01 15:30:00,102.24,102.49,101.9,102.37,283556.0,96.1528,96.3879,95.8331,96.2751,283556.0
2022-09-02 09:30:00,104.33,105.13,102.34,104.28,154188.0,98.1184,98.8708,96.2469,98.0714,154188.0
2022-09-02 10:00:00,104.28,105.11,103.9,105.0,46591.0,98.0714,98.852,97.714,98.7485,46591.0
2022-09-02 10:30:00,104.96,105.1,104.48,104.69,84986.0,98.7109,98.8426,98.2595,98.457,84986.0
2022-09-02 11:00:00,104.67,105.16,104.55,104.88,216235.0,98.4382,98.899,98.3253,98.6356,216235.0
2022-09-02 11:30:00,104.86,105.49,104.84,105.04,151080.0,98.6168,99.2093,98.598,98.7861,151080.0
2022-09-02 12:00:00,105.11,105.31,104.6,105.01,55705.0,98.852,99.04,98.3723,98.7579,55705.0
2022-09-02 12:30:00,105.0,106.0,104.73,105.18,219689.0,98.7485,99.689,98.4946,98.9178,219689.0
2022-09-02 13:00:00,105.11,106.01,104.79,105.68,252359.0,98.852,99.6984,98.551,99.388,252359.0
2022-09-02 13:30:00,105.64,106.37,105.38,105.92,159383.0,99.3504,100.0369,99.1059,99.6137,159383.0
2022-09-02 14:00:00,105.91,106.32,105.74,106.03,122593.0,99.6043,99.9899,99.4444,99.7172,122593.0
2022-09-02 14:30:00,106.02,106.27,105.87,106.05,89383.0,99.7078,99.9429,99.5667,99.736,89383.0
2022-09-02 15:00:00,106.05,107.09,105.99,106.98,180419.0,99.736,100.7141,99.6796,100.6106,180419.0
2022-09-02 15:30:00,107.0,107.1,106.31,106.83,419211.0,100.6294,100.7235,99.9805,100.4695,419211.0
2022-09-06 09:30:00,107.04,108.3,105.37,106.72,277005.0,100.667,101.852,99.0965,100.3661,277005.0
2022-09-06 10:00:00,106.69,106.82,104.04,104.45,159579.0,100.3379,100.4601,97.8457,98.2313,159579.0
2022-09-06 10:30:00,104.53,104.53,103.5,104.17,120425.0,98.3065,98.3065,97.3378,97.9679,120425.0
2022-09-06 11:00:00,104.1,104.42,103.59,103.92,96494.0,97.9021,98.203,97.4225,97.7328,96494.0
2022-09-06 11:30:00,103.98,105.15,103.93,105.07,109926.0,97.7892,98.8896,97.7422,98.8143,109926.0
2022-09-06 12:00:00,104.91,105.19,104.2,104.88,76451.0,98.6639,98.9272,97.9961,98.6356,76451.0
2022-09-06 12:30:00,104.8,104.97,104.52,104.73,58572.0,98.5604,98.7203,98.2971,98.4946,58572.0
2022-09-06 13:00:00,104.72,104.8,104.29,104.46,48689.0,98.4852,98.5604,98.0808,98.2407,48689.0
2022-09-06 13:30:00,104.47,104.52,103.69,103.89,48303.0,98.2501,98.2971,97.5165,97.7046,48303.0
2022-09-06 14:00:00,103.89,104.74,103.83,104.42,60072.0,97.7046,98.504,97.6482,98.203,60072.0
2022-09-06 14:30:00,104.43,104.46,103.66,103.77,58915.0,98.2124,98.2407,97.4883,97.5917,58915.0
2022-09-06 15:00:00,103.8,103.95,103.34,103.38,110308.0,97.6199,97.761,97.1873,97.225,110308.0
2022-09-06 15:30:00,103.37,103.77,102.8,102.92,374033.0,97.2156,97.5917,96.6795,96.7923,374033.0
2022-09-07 09:30:00,101.04,101.93,100.05,101.32,235409.0,95.0243,95.8613,94.0932,95.2876,235409.0
2022-09-07 10:00:00,101.34,102.08,100.64,101.07,129747.0,95.3064,96.0024,94.6481,95.0525,129747.0
2022-09-07 10:30:00,101.12,102.19,101.12,102.11,107719.0,95.0995,96.1058,95.0995,96.0306,107719.0
2022-09-07 11:00:00,102.09,102.09,101.27,101.43,70563.0,96.0118,96.0118,95.2406,95.3911,70563.0
2022-09-07 11:30:00,101.37,101.53,100.93,101.08,57721.0,95.3346,95.4851,94.9208,95.0619,57721.0
2022-09-07 12:00:00,101.08,101.3,100.74,100.82,72458.0,95.0619,95.2688,94.7421,94.8174,72458.0
2022-09-07 12:30:00,100.8,101.13,100.58,100.94,76951.0,94.7986,95.1089,94.5917,94.9302,76951.0
2022-09-07 13:00:00,100.94,102.02,100.94,101.62,70729.0,94.9302,95.9459,94.9302,95.5697,70729.0
2022-09-07 13:30:00,101.59,102.33,101.48,102.09,62850.0,95.5415,96.2375,95.4381,96.0118,62850.0
2022-09-07 14:00:00,102.07,102.27,101.82,102.06,52609.0,95.993,96.181,95.7578,95.9835,52609.0
2022-09-07 14:30:00,102.04,102.35,101.8,102.32,80908.0,95.9647,96.2563,95.739,96.2281,80908.0
2022-09-07 15:00:00,102.32,102.78,102.17,102.74,98249.0,96.2281,96.6607,96.087,96.6231,98249.0
2022-09-07 15:30:00,102.78,102.92,102.14,102.32,414069.0,96.6607,96.7923,96.0588,96.2281,414069.0
2022-09-08 09:30:00,102.64,103.07,100.91,101.86,151111.0,96.529,96.9334,94.902,95.7955,151111.0
2022-09-08 10:00:00,101.69,102.41,101.11,101.79,68402.0,95.6356,96.3127,95.0901,95.7296,68402.0
2022-09-08 10:30:00,101.74,102.53,101.47,102.01,61523.0,95.6826,96.4256,95.4287,95.9365,61523.0
2022-09-08 11:00:00,101.96,103.06,101.9,102.78,66829.0,95.8895,96.924,95.8331,96.6607,66829.0
2022-09-08 11:30:00,102.78,103.1,102.66,102.79,57356.0,96.6607,96.9616,96.5478,96.6701,57356.0
2022-09-08 12:00:00,102.79,102.84,102.18,102.71,61715.0,96.6701,96.7171,96.0964,96.5948,61715.0
2022-09-08 12:30:00,102.71,103.28,102.67,103.07,35911.0,96.5948,97.1309,96.5572,96.9334,35911.0
2022-09-08 13:00:00,103.0,103.37,102.91,103.05,27767.0,96.8676,97.2156,96.7829,96.9146,27767.0
2022-09-08 13:30:00,103.0,103.22,102.87,103.15,23266.0,96.8676,97.0745,96.7453,97.0086,23266.0
2022-09-08 14:00:00,103.24,103.44,103.11,103.22,32179.0,97.0933,97.2814,96.971,97.0745,32179.0
2022-09-08 14:30:00,103.22,103.38,102.74,102.84,40005.0,97.0745,97.225,96.6231,96.7171,40005.0
2022-09-08 15:00:00,102.84,102.97,102.59,102.77,68752.0,96.7171,96.8394,96.482,96.6513,68752.0
2022-09-08 15:30:00,102.75,102.9,102.41,102.47,221512.0,96.6325,96.7735,96.3127,96.3691,221512.0
2022-09-09 09:30:00,104.83,105.76,103.44,104.34,101772.0,98.5886,99.4633,97.2814,98.1278,101772.0
2022-09-09 10:00:00,104.36,105.06,104.18,104.26,82970.0,98.1466,98.8049,97.9773,98.0526,82970.0
2022-09-09 10:30:00,104.34,104.56,103.59,103.88,45438.0,98.1278,98.3347,97.4225,97.6952,45438.0
2022-09-09 11:00:00,103.88,104.39,103.6,104.06,58556.0,97.6952,98.1748,97.4319,97.8645,58556.0
2022-09-09 11:30:00,103.91,104.56,103.91,104.08,31606.0,97.7234,98.3347,97.7234,97.8833,31606.0
2022-09-09 12:00:00,104.02,104.09,103.73,103.95,28888.0,97.8269,97.8927,97.5541,97.761,28888.0
2022-09-09 12:30:00,103.97,104.24,103.93,104.09,33010.0,97.7798,98.0338,97.7422,97.8927,33010.0
2022-09-09 13:00:00,104.1,104.11,103.8,103.93,30091.0,97.9021,97.9115,97.6199,97.7422,30091.0
2022-09-09 13:30:00,103.94,103.97,103.61,103.77,41336.0,97.7516,97.7798,97.4413,97.5917,41336.0
2022-09-09 14:00:00,103.78,103.96,103.51,103.95,44708.0,97.6011,97.7704,97.3472,97.761,44708.0
2022-09-09 14:30:00,103.91,103.95,103.5,103.65,49442.0,97.7234,97.761,97.3378,97.4789,49442.0
2022-09-09 15:00:00,103.65,103.95,103.63,103.76,48513.0,97.4789,97.761,97.4601,97.5823,48513.0
2022-09-09 15:30:00,103.74,104.09,103.53,103.68,263701.0,97.5635,97.8927,97.366,97.5071,263701.0
2022-09-12 09:30:00,103.76,103.76,97.06,98.02,635935.0,97.5823,97.5823,91.2812,92.1841,635935.0
2022-09-12 10:00:00,97.98,100.52,97.81,100.16,397643.0,92.1465,94.5352,91.9866,94.1967,397643.0
2022-09-12 10:30:00,100.35,100.53,99.0,99.07,315418.0,94.3754,94.5446,93.1057,93.1716,315418.0
2022-09-12 11:00:00,99.07,100.24,99.04,99.64,169228.0,93.1716,94.2719,93.1434,93.7076,169228.0
2022-09-12 11:30:00,99.68,100.21,99.38,99.78,131411.0,93.7452,94.2437,93.4631,93.8393,131411.0
2022-09-12 12:00:00,99.76,100.28,99.0,99.02,132461.0,93.8205,94.3095,93.1057,93.1245,132461.0
2022-09-12 12:30:00,99.02,99.75,98.99,99.39,75818.0,93.1245,93.8111,93.0963,93.4725,75818.0
2022-09-12 13:00:00,99.36,99.97,99.08,99.83,84637.0,93.4443,94.018,93.181,93.8863,84637.0
2022-09-12 13:30:00,99.85,100.02,99.09,99.63,105228.0,93.9051,94.065,93.1904,93.6982,105228.0
2022-09-12 14:00:00,99.65,99.77,99.26,99.42,93791.0,93.717,93.8299,93.3503,93.5007,93791.0
2022-09-12 14:30:00,99.46,100.2,99.35,100.06,118021.0,93.5383,94.2343,93.4349,94.1026,118021.0
2022-09-12 15:00:00,100.07,100.28,99.76,99.92,134950.0,94.112,94.3095,93.8205,93.971,134950.0
2022-09-12 15:30:00,99.93,100.14,99.42,99.49,370380.0,93.9804,94.1779,93.5007,93.5666,370380.0
2022-09-13 09:30:00,98.53,102.59,98.27,102.05,240351.0,92.6637,96.482,92.4192,95.9741,240351.0
2022-09-13 10:00:00,102.05,102.94,101.17,101.67,175625.0,95.9741,96.8112,95.1465,95.6168,175625.0
2022-09-13 10:30:00,101.61,101.73,100.81,101.09,105928.0,95.5603,95.6732,94.808,95.0713,105928.0
2022-09-13 11:00:00,101.09,101.33,100.87,100.94,43997.0,95.0713,95.297,94.8644,94.9302,43997.0
2022-09-13 11:30:00,100.94,101.47,100.91,101.01,51559.0,94.9302,95.4287,94.902,94.9961,51559.0
2022-09-13 12:00:00,101.0,101.31,100.92,101.05,46207.0,94.9867,95.2782,94.9114,95.0337,46207.0
2022-09-13 12:30:00,101.02,101.3,100.69,101.28,69186.0,95.0055,95.2688,94.6951,95.25,69186.0
2022-09-13 13:00:00,101.24,101.47,100.81,101.12,95086.0,95.2124,95.4287,94.808,95.0995,95086.0
2022-09-13 13:30:00,101.13,101.38,100.3,100.46,45842.0,95.1089,95.344,94.3283,94.4788,45842.0
2022-09-13 14:00:00,100.46,100.5,99.9,100.05,137839.0,94.4788,94.5164,93.9521,94.0932,137839.0
2022-09-13 14:30:00,100.07,100.35,100.0,100.28,88195.0,94.112,94.3754,94.0462,94.3095,88195.0
2022-09-13 15:00:00,100.27,100.58,100.06,100.13,79992.0,94.3001,94.5917,94.1026,94.1685,79992.0
2022-09-13 15:30:00,100.11,100.3,99.97,100.12,379292.0,94.1496,94.3283,94.018,94.159,379292.0
2022-09-14 09:30:00,100.37,102.86,99.71,102.65,210283.0,94.3942,96.7359,93.7735,96.5384,210283.0
2022-09-14 10:00:00,102.66,102.96,100.02,100.68,196429.0,96.5478,96.83,94.065,94.6857,196429.0
2022-09-14 10:30:00,100.68,102.27,100.61,102.08,101154.0,94.6857,96.181,94.6199,96.0024,101154.0
2022-09-14 11:00:00,102.07,102.89,101.85,102.02,142897.0,95.993,96.7641,95.786,95.9459,142897.0
2022-09-14 11:30:00,102.06,102.37,101.68,102.21,81097.0,95.9835,96.2751,95.6262,96.1246,81097.0
2022-09-14 12:00:00,102.19,102.85,102.18,102.4,49525.0,96.1058,96.7265,96.0964,96.3033,49525.0
2022-09-14 12:30:00,102.48,102.99,102.4,102.88,45614.0,96.3785,96.8582,96.3033,96.7547,45614.0
2022-09-14 13:00:00,102.89,103.52,102.89,103.2,106263.0,96.7641,97.3566,96.7641,97.0557,106263.0
2022-09-14 13:30:00,103.24,103.76,103.14,103.23,118004.0,97.0933,97.5823,96.9992,97.0839,118004.0
2022-09-14 14:00:00,103.28,103.38,102.1,102.11,72815.0,97.1309,97.225,96.0212,96.0306,72815.0
2022-09-14 14:30:00,102.11,102.4,101.53,101.77,74452.0,96.0306,96.3033,95.4851,95.7108,74452.0
2022-09-14 15:00:00,101.82,102.07,101.65,101.79,74903.0,95.7578,95.993,95.598,95.7296,74903.0
2022-09-14 15:30:00,101.75,103.18,101.53,103.08,316798.0,95.692,97.0369,95.4851,96.9428,316798.0
2022-09-15 09:30:00,101.9,101.96,99.55,100.72,227141.0,95.8331,95.8895,93.623,94.7233,227141.0
2022-09-15 10:00:00,100.66,101.62,100.61,101.41,75951.0,94.6669,95.5697,94.6199,95.3722,75951.0
2022-09-15 10:30:00,101.39,101.57,100.7,101.4,62197.0,95.3534,95.5227,94.7045,95.3628,62197.0
2022-09-15 11:00:00,101.36,102.34,101.3,102.23,56392.0,95.3252,96.2469,95.2688,96.1434,56392.0
2022-09-15 11:30:00,102.22,102.29,101.77,101.77,39214.0,96.134,96.1999,95.7108,95.7108,39214.0
2022-09-15 12:00:00,101.74,102.12,101.35,101.85,36940.0,95.6826,96.04,95.3158,95.786,36940.0
2022-09-15 12:30:00,101.88,102.36,101.73,102.36,26491.0,95.8143,96.2657,95.6732,96.2657,26491.0
2022-09-15 13:00:00,102.34,102.47,102.14,102.32,37099.0,96.2469,96.3691,96.0588,96.2281,37099.0
2022-09-15 13:30:00,102.36,102.56,102.24,102.32,27192.0,96.2657,96.4538,96.1528,96.2281,27192.0
2022-09-15 14:00:00,102.3,102.3,101.92,101.96,34040.0,96.2093,96.2093,95.8519,95.8895,34040.0
2022-09-15 14:30:00,101.98,102.06,101.32,101.32,48692.0,95.9083,95.9835,95.2876,95.2876,48692.0
2022-09-15 15:00:00,101.31,101.56,100.83,100.95,106584.0,95.2782,95.5133,94.8268,94.9396,106584.0
2022-09-15 15:30:00,100.92,101.31,100.84,101.09,228738.0,94.9114,95.2782,94.8362,95.0713,228738.0
2022-09-16 09:30:00,99.44,99.9,97.64,97.98,327220.0,93.5195,93.9521,91.8267,92.1465,327220.0
2022-09-16 10:00:00,98.02,99.47,97.78,98.45,156122.0,92.1841,93.5477,91.9584,92.5885,156122.0
2022-09-16 10:30:00,98.52,99.13,98.01,98.23,196391.0,92.6543,93.228,92.1747,92.3816,196391.0
2022-09-16 11:00:00,98.28,98.49,97.21,97.57,158937.0,92.4286,92.6261,91.4223,91.7609,158937.0
2022-09-16 11:30:00,97.53,97.62,96.62,96.96,117258.0,91.7233,91.8079,90.8674,91.1872,117258.0
2022-09-16 12:00:00,96.96,96.96,96.2,96.3,83989.0,91.1872,91.1872,90.4724,90.5665,83989.0
2022-09-16 12:30:00,96.26,96.84,95.97,96.5,117446.0,90.5289,91.0743,90.2561,90.7546,117446.0
2022-09-16 13:00:00,96.49,96.7,95.72,96.11,132260.0,90.7452,90.9427,90.021,90.3878,132260.0
2022-09-16 13:30:00,96.05,96.4,95.31,95.59,109211.0,90.3314,90.6605,89.6354,89.8988,109211.0
2022-09-16 14:00:00,95.59,96.24,95.46,96.09,101057.0,89.8988,90.5101,89.7765,90.369,101057.0
2022-09-16 14:30:00,96.1,96.73,95.92,96.7,136817.0,90.3784,90.9709,90.2091,90.9427,136817.0
2022-09-16 15:00:00,96.75,97.59,96.72,96.97,190957.0,90.9897,91.7797,90.9615,91.1966,190957.0
2022-09-16 15:30:00,96.97,98.83,96.65,98.5,639873.0,91.1966,92.9459,90.8956,92.6355,639873.0
2022-09-19 09:30:00,96.32,100.49,95.81,99.59,268240.0,90.5853,94.507,90.1057,93.6606,268240.0
2022-09-19 10:00:00,99.67,101.38,99.25,101.34,136597.0,93.7358,95.344,93.3408,95.3064,136597.0
2022-09-19 10:30:00,101.34,102.44,100.8,102.17,173214.0,95.3064,96.3409,94.7986,96.087,173214.0
2022-09-19 11:00:00,102.18,102.36,101.57,101.94,101492.0,96.0964,96.2657,95.5227,95.8707,101492.0
2022-09-19 11:30:00,101.93,102.86,101.8,102.15,102091.0,95.8613,96.7359,95.739,96.0682,102091.0
2022-09-19 12:00:00,102.26,102.71,102.09,102.28,96664.0,96.1716,96.5948,96.0118,96.1904,96664.0
2022-09-19 12:30:00,102.23,102.5,102.16,102.38,69507.0,96.1434,96.3973,96.0776,96.2845,69507.0
2022-09-19 13:00:00,102.29,102.74,102.03,102.67,62902.0,96.1999,96.6231,95.9553,96.5572,62902.0
2022-09-19 13:30:00,102.63,102.79,102.26,102.59,67989.0,96.5196,96.6701,96.1716,96.482,67989.0
2022-09-19 14:00:00,102.58,102.69,102.23,102.36,67335.0,96.4726,96.576,96.1434,96.2657,67335.0
2022-09-19 14:30:00,102.34,102.71,102.26,102.61,63559.0,96.2469,96.5948,96.1716,96.5008,63559.0
2022-09-19 15:00:00,102.61,103.4,102.61,103.38,115735.0,96.5008,97.2438,96.5008,97.225,115735.0
2022-09-19 15:30:00,103.38,103.64,103.18,103.47,338284.0,97.225,97.4695,97.0369,97.3096,338284.0
2022-09-20 09:30:00,102.36,103.74,101.19,101.26,125033.0,96.2657,97.5635,95.1653,95.2312,125033.0
2022-09-20 10:00:00,101.2,101.2,100.13,100.92,106525.0,95.1747,95.1747,94.1685,94.9114,106525.0
2022-09-20 10:30:00,100.96,102.12,100.68,101.88,84334.0,94.949,96.04,94.6857,95.8143,84334.0
2022-09-20 11:00:00,101.87,102.62,101.55,102.31,81124.0,95.8049,96.5102,95.5039,96.2187,81124.0
2022-09-20 11:30:00,102.38,103.27,102.37,103.17,91928.0,96.2845,97.1215,96.2751,97.0275,91928.0
2022-09-20 12:00:00,103.15,103.36,102.87,103.01,105425.0,97.0086,97.2061,96.7453,96.877,105425.0
2022-09-20 12:30:00,103.01,104.42,102.88,104.41,125177.0,96.877,98.203,96.7547,98.1936,125177.0
2022-09-20 13:00:00,104.35,105.57,104.22,105.13,175876.0,98.1372,99.2846,98.0149,98.8708,175876.0
2022-09-20 13:30:00,105.07,105.17,104.25,104.44,111389.0,98.8143,98.9084,98.0432,98.2218,111389.0
2022-09-20 14:00:00,104.47,105.1,103.87,103.9,85063.0,98.2501,98.8426,97.6858,97.714,85063.0
2022-09-20 14:30:00,103.87,103.9,103.22,103.6,125138.0,97.6858,97.714,97.0745,97.4319,125138.0
2022-09-20 15:00:00,103.6,103.98,103.08,103.81,96658.0,97.4319,97.7892,96.9428,97.6294,96658.0
2022-09-20 15:30:00,103.79,104.35,103.67,104.31,317515.0,97.6105,98.1372,97.4977,98.0996,317515.0
2022-09-21 09:30:00,105.95,106.55,103.75,103.89,274579.0,99.6419,100.2062,97.5729,97.7046,274579.0
2022-09-21 10:00:00,103.89,104.31,103.48,104.05,82982.0,97.7046,98.0996,97.319,97.8551,82982.0
2022-09-21 10:30:00,104.05,104.38,103.3,103.61,62405.0,97.8551,98.1654,97.1497,97.4413,62405.0
2022-09-21 11:00:00,103.55,104.29,102.93,104.11,85598.0,97.3848,98.0808,96.8017,97.9115,85598.0
2022-09-21 11:30:00,104.06,104.43,103.9,104.12,34977.0,97.8645,98.2124,97.714,97.9209,34977.0
2022-09-21 12:00:00,104.11,104.37,103.88,104.14,26092.0,97.9115,98.156,97.6952,97.9397,26092.0
2022-09-21 12:30:00,104.18,104.45,103.67,103.97,24194.0,97.9773,98.2313,97.4977,97.7798,24194.0
2022-09-21 13:00:00,104.04,104.11,103.81,103.9,36847.0,97.8457,97.9115,97.6294,97.714,36847.0
2022-09-21 13:30:00,103.9,104.16,103.19,103.45,49571.0,97.714,97.9585,97.0463,97.2908,49571.0
2022-09-21 14:00:00,103.39,103.52,102.61,102.99,63968.0,97.2344,97.3566,96.5008,96.8582,63968.0
2022-09-21 14:30:00,102.93,104.58,102.73,104.04,76070.0,96.8017,98.3535,96.6137,97.8457,76070.0
2022-09-21 15:00:00,104.09,104.25,102.9,102.9,55690.0,97.8927,98.0432,96.7735,96.7735,55690.0
2022-09-21 15:30:00,102.86,102.93,101.67,101.69,231204.0,96.7359,96.8017,95.6168,95.6356,231204.0
2022-09-22 09:30:00,103.12,104.34,102.55,102.82,113067.0,96.9804,98.1278,96.4444,96.6983,113067.0
2022-09-22 10:00:00,102.7,103.25,102.13,102.73,71511.0,96.5854,97.1027,96.0494,96.6137,71511.0
2022-09-22 10:30:00,102.83,102.86,101.7,101.87,58027.0,96.7077,96.7359,95.645,95.8049,58027.0
2022-09-22 11:00:00,101.76,102.56,101.4,102.36,36230.0,95.7014,96.4538,95.3628,96.2657,36230.0
2022-09-22 11:30:00,102.36,102.55,101.67,101.78,31594.0,96.2657,96.4444,95.6168,95.7202,31594.0
2022-09-22 12:00:00,101.8,102.74,101.8,102.37,29112.0,95.739,96.6231,95.739,96.2751,29112.0
2022-09-22 12:30:00,102.37,102.77,101.94,102.54,31183.0,96.2751,96.6513,95.8707,96.435,31183.0
2022-09-22 13:00:00,102.58,102.84,102.51,102.72,39153.0,96.4726,96.7171,96.4068,96.6043,39153.0
2022-09-22 13:30:00,102.75,102.78,102.14,102.35,69837.0,96.6325,96.6607,96.0588,96.2563,69837.0
2022-09-22 14:00:00,102.29,102.3,101.87,102.11,82361.0,96.1999,96.2093,95.8049,96.0306,82361.0
2022-09-22 14:30:00,102.13,102.38,102.0,102.27,51628.0,96.0494,96.2845,95.9271,96.181,51628.0
2022-09-22 15:00:00,102.33,102.83,102.27,102.51,47116.0,96.2375,96.7077,96.181,96.4068,47116.0
2022-09-22 15:30:00,102.52,102.8,101.49,101.55,263212.0,96.4162,96.6795,95.4475,95.5039,263212.0
2022-09-23 09:30:00,98.5,99.24,95.32,96.06,332170.0,92.6355,93.3314,89.6448,90.3408,332170.0
2022-09-23 10:00:00,96.13,97.42,95.2,96.19,175315.0,90.4066,91.6198,89.532,90.463,175315.0
2022-09-23 10:30:00,96.19,96.39,94.12,94.31,160012.0,90.463,90.6511,88.5163,88.695,160012.0
2022-09-23 11:00:00,94.29,95.3,94.06,95.22,110090.0,88.6762,89.626,88.4599,89.5508,110090.0
2022-09-23 11:30:00,95.24,95.36,94.21,94.39,92450.0,89.5696,89.6825,88.6009,88.7702,92450.0
2022-09-23 12:00:00,94.34,94.82,94.14,94.55,73580.0,88.7232,89.1746,88.5351,88.9207,73580.0
2022-09-23 12:30:00,94.55,94.67,93.76,94.42,74693.0,88.9207,89.0335,88.1777,88.7984,74693.0
2022-09-23 13:00:00,94.38,94.45,93.37,93.38,76967.0,88.7608,88.8266,87.8109,87.8203,76967.0
2022-09-23 13:30:00,93.38,93.43,92.66,92.84,77518.0,87.8203,87.8674,87.1432,87.3125,77518.0
2022-09-23 14:00:00,92.84,93.47,92.64,93.45,97539.0,87.3125,87.905,87.1244,87.8862,97539.0
2022-09-23 14:30:00,93.45,93.47,92.33,92.51,94306.0,87.8862,87.905,86.8329,87.0021,94306.0
2022-09-23 15:00:00,92.54,93.82,92.41,93.66,164288.0,87.0303,88.2341,86.9081,88.0837,164288.0
2022-09-23 15:30:00,93.66,94.09,93.14,93.83,428372.0,88.0837,88.4881,87.5946,88.2435,428372.0
2022-09-26 09:30:00,92.6,94.64,92.38,93.55,173215.0,87.0868,89.0053,86.8799,87.9802,173215.0
2022-09-26 10:00:00,93.55,95.87,93.07,95.61,90222.0,87.9802,90.1621,87.5288,89.9176,90222.0
2022-09-26 10:30:00,95.58,95.86,94.34,94.44,138066.0,89.8894,90.1527,88.7232,88.8172,138066.0
2022-09-26 11:00:00,94.44,94.52,93.13,93.14,105794.0,88.8172,88.8925,87.5852,87.5946,105794.0
2022-09-26 11:30:00,93.12,93.39,92.72,93.04,66650.0,87.5758,87.8297,87.1996,87.5006,66650.0
2022-09-26 12:00:00,93.0,93.18,92.51,92.6,103851.0,87.463,87.6322,87.0021,87.0868,103851.0
2022-09-26 12:30:00,92.59,92.83,92.12,92.52,65806.0,87.0774,87.3031,86.6354,87.0115,65806.0
2022-09-26 13:00:00,92.55,92.55,91.35,91.51,83266.0,87.0398,87.0398,85.9112,86.0617,83266.0
2022-09-26 13:30:00,91.55,91.76,91.13,91.25,94857.0,86.0993,86.2968,85.7043,85.8172,94857.0
2022-09-26 14:00:00,91.23,91.82,90.82,90.89,85590.0,85.7983,86.3532,85.4128,85.4786,85590.0
2022-09-26 14:30:00,90.89,91.36,90.76,91.04,115847.0,85.4786,85.9206,85.3563,85.6197,115847.0
2022-09-26 15:00:00,91.03,91.31,90.63,90.71,158207.0,85.6103,85.8736,85.2341,85.3093,158207.0
2022-09-26 15:30:00,90.71,90.85,90.25,90.41,401504.0,85.3093,85.441,84.8767,85.0272,401504.0
2022-09-27 09:30:00,91.78,94.6,91.78,94.04,274179.0,86.3156,88.9677,86.3156,88.441,274179.0
2022-09-27 10:00:00,94.2,95.52,93.3,94.77,184426.0,88.5915,89.8329,87.7451,89.1276,184426.0
2022-09-27 10:30:00,94.81,95.74,94.81,95.6,108606.0,89.1652,90.0398,89.1652,89.9082,108606.0
2022-09-27 11:00:00,95.66,95.95,95.09,95.41,149775.0,89.9646,90.2373,89.4285,89.7295,149775.0
2022-09-27 11:30:00,95.36,96.39,95.21,95.25,189096.0,89.6825,90.6511,89.5414,89.579,189096.0
2022-09-27 12:00:00,95.24,95.47,94.79,95.46,120824.0,89.5696,89.7859,89.1464,89.7765,120824.0
2022-09-27 12:30:00,95.46,95.9,95.22,95.31,127389.0,89.7765,90.1903,89.5508,89.6354,127389.0
2022-09-27 13:00:00,95.29,95.6,95.01,95.54,108764.0,89.6166,89.9082,89.3533,89.8517,108764.0
2022-09-27 13:30:00,95.49,96.17,95.48,96.09,76112.0,89.8047,90.4442,89.7953,90.369,76112.0
2022-09-27 14:00:00,96.09,96.55,96.07,96.13,135376.0,90.369,90.8016,90.3502,90.4066,135376.0
2022-09-27 14:30:00,96.13,97.14,95.96,96.96,106970.0,90.4066,91.3565,90.2467,91.1872,106970.0
2022-09-27 15:00:00,96.94,96.96,96.02,96.51,99240.0,91.1684,91.1872,90.3032,90.764,99240.0
2022-09-27 15:30:00,96.51,96.55,95.86,96.02,357450.0,90.764,90.8016,90.1527,90.3032,357450.0
2022-09-28 09:30:00,96.34,98.7,95.48,98.08,223913.0,90.6041,92.8236,89.7953,92.2405,223913.0
2022-09-28 10:00:00,98.15,98.52,97.15,97.66,100381.0,92.3063,92.6543,91.3659,91.8455,100381.0
2022-09-28 10:30:00,97.72,97.75,96.91,97.33,112681.0,91.9019,91.9302,91.1402,91.5352,112681.0
2022-09-28 11:00:00,97.3,97.65,96.99,97.28,84552.0,91.5069,91.8361,91.2154,91.4881,84552.0
2022-09-28 11:30:00,97.33,98.6,97.04,98.28,164863.0,91.5352,92.7295,91.2624,92.4286,164863.0
2022-09-28 12:00:00,98.28,98.48,97.83,98.25,109428.0,92.4286,92.6167,92.0054,92.4004,109428.0
2022-09-28 12:30:00,98.3,98.68,98.04,98.56,235222.0,92.4474,92.8048,92.2029,92.6919,235222.0
2022-09-28 13:00:00,98.56,99.11,98.49,98.52,100762.0,92.6919,93.2092,92.6261,92.6543,100762.0
2022-09-28 13:30:00,98.51,98.69,98.33,98.53,64553.0,92.6449,92.8142,92.4756,92.6637,64553.0
2022-09-28 14:00:00,98.53,98.97,98.42,98.59,87541.0,92.6637,93.0775,92.5603,92.7201,87541.0
2022-09-28 14:30:00,98.59,99.19,98.54,99.09,76199.0,92.7201,93.2844,92.6731,93.1904,76199.0
2022-09-28 15:00:00,99.09,99.93,99.06,99.87,102509.0,93.1904,93.9804,93.1622,93.9239,102509.0
2022-09-28 15:30:00,99.84,100.51,99.82,100.17,439403.0,93.8957,94.5258,93.8769,94.2061,439403.0
2022-09-29 09:30:00,98.57,99.29,97.33,98.29,249479.0,92.7013,93.3785,91.5352,92.438,249479.0
2022-09-29 10:00:00,98.32,98.32,95.96,96.47,105231.0,92.4662,92.4662,90.2467,90.7264,105231.0
2022-09-29 10:30:00,96.47,97.51,96.23,97.25,83705.0,90.7264,91.7044,90.5007,91.4599,83705.0
2022-09-29 11:00:00,97.23,97.86,96.63,96.65,129150.0,91.4411,92.0336,90.8768,90.8956,129150.0
2022-09-29 11:30:00,96.62,97.19,96.29,96.78,99051.0,90.8674,91.4035,90.5571,91.0179,99051.0
2022-09-29 12:00:00,96.72,97.24,96.71,97.0,41421.0,90.9615,91.4505,90.9521,91.2248,41421.0
2022-09-29 12:30:00,97.0,97.41,96.72,97.0,33001.0,91.2248,91.6104,90.9615,91.2248,33001.0
2022-09-29 13:00:00,96.95,97.42,96.86,97.19,25086.0,91.1778,91.6198,91.0931,91.4035,25086.0
2022-09-29 13:30:00,97.15,97.47,96.54,96.57,66821.0,91.3659,91.6668,90.7922,90.8204,66821.0
2022-09-29 14:00:00,96.49,96.7,96.09,96.31,67307.0,90.7452,90.9427,90.369,90.5759,67307.0
2022-09-29 14:30:00,96.32,96.7,96.07,96.09,60033.0,90.5853,90.9427,90.3502,90.369,60033.0
2022-09-29 15:00:00,96.09,96.94,96.09,96.71,126235.0,90.369,91.1684,90.369,90.9521,126235.0
2022-09-29 15:30:00,96.73,97.44,96.73,97.23,368569.0,90.9709,91.6386,90.9709,91.4411,368569.0
2022-09-30 09:30:00,96.48,97.29,94.94,97.28,199846.0,90.7358,91.4975,89.2875,91.4881,199846.0
2022-09-30 10:00:00,97.24,97.6,96.49,97.13,87734.0,91.4505,91.7891,90.7452,91.3471,87734.0
2022-09-30 10:30:00,97.04,97.35,96.78,97.11,52004.0,91.2624,91.554,91.0179,91.3283,52004.0
2022-09-30 11:00:00,97.09,97.44,96.63,96.75,91743.0,91.3095,91.6386,90.8768,90.9897,91743.0
2022-09-30 11:30:00,96.75,97.75,96.72,97.27,135304.0,90.9897,91.9302,90.9615,91.4787,135304.0
2022-09-30 12:00:00,97.2,97.9,97.01,97.17,82980.0,91.4129,92.0712,91.2342,91.3847,82980.0
2022-09-30 12:30:00,97.16,97.72,97.14,97.58,54663.0,91.3753,91.9019,91.3565,91.7703,54663.0
2022-09-30 13:00:00,97.59,98.04,97.18,97.2,160728.0,91.7797,92.2029,91.3941,91.4129,160728.0
2022-09-30 13:30:00,97.23,97.43,96.76,96.83,85906.0,91.4411,91.6292,90.9991,91.0649,85906.0
2022-09-30 14:00:00,96.83,96.96,96.56,96.73,53640.0,91.0649,91.1872,90.811,90.9709,53640.0
2022-09-30 14:30:00,96.76,96.79,96.3,96.43,73461.0,90.9991,91.0273,90.5665,90.6887,73461.0
2022-09-30 15:00:00,96.38,96.67,96.15,96.62,135390.0,90.6417,90.9145,90.4254,90.8674,135390.0
2022-09-30 15:30:00,96.64,96.84,96.17,96.37,351079.0,90.8862,91.0743,90.4442,90.6323,351079.0
2022-10-03 09:30:00,101.04,101.37,99.13,100.61,285869.0,95.0243,95.3346,93.228,94.6199,285869.0
2022-10-03 10:00:00,100.71,101.2,99.71,100.45,112448.0,94.7139,95.1747,93.7735,94.4694,112448.0
2022-10-03 10:30:00,100.51,100.51,99.52,100.07,165600.0,94.5258,94.5258,93.5948,94.112,165600.0
2022-10-03 11:00:00,100.05,100.43,99.39,99.75,103903.0,94.0932,94.4506,93.4725,93.8111,103903.0
2022-10-03 11:30:00,99.78,100.31,99.67,99.71,76593.0,93.8393,94.3377,93.7358,93.7735,76593.0
2022-10-03 12:00:00,99.74,100.38,99.51,99.75,132838.0,93.8017,94.4036,93.5854,93.8111,132838.0
2022-10-03 12:30:00,99.75,99.75,98.63,98.76,121249.0,93.8111,93.8111,92.7578,92.88,121249.0
2022-10-03 13:00:00,98.78,99.9,98.71,99.68,112251.0,92.8988,93.9521,92.833,93.7452,112251.0
2022-10-03 13:30:00,99.66,100.06,99.58,99.88,55086.0,93.7264,94.1026,93.6512,93.9333,55086.0
2022-10-03 14:00:00,99.86,100.17,99.59,100.09,88199.0,93.9145,94.2061,93.6606,94.1308,88199.0
2022-10-03 14:30:00,100.15,100.38,99.98,100.22,81996.0,94.1873,94.4036,94.0274,94.2531,81996.0
2022-10-03 15:00:00,100.25,100.46,100.05,100.36,107733.0,94.2813,94.4788,94.0932,94.3848,107733.0
2022-10-03 15:30:00,100.38,100.59,99.9,100.21,487047.0,94.4036,94.6011,93.9521,94.2437,487047.0
2022-10-04 09:30:00,102.26,103.91,102.0,103.36,175527.0,96.1716,97.7234,95.9271,97.2061,175527.0
2022-10-04 10:00:00,103.36,103.79,103.2,103.33,143155.0,97.2061,97.6105,97.0557,97.1779,143155.0
2022-10-04 10:30:00,103.36,103.9,102.7,103.77,170815.0,97.2061,97.714,96.5854,97.5917,170815.0
2022-10-04 11:00:00,103.81,104.73,103.76,104.63,210587.0,97.6294,98.4946,97.5823,98.4005,210587.0
2022-10-04 11:30:00,104.63,104.86,104.32,104.54,78463.0,98.4005,98.6168,98.109,98.3159,78463.0
2022-10-04 12:00:00,104.56,105.12,104.47,104.94,66804.0,98.3347,98.8614,98.2501,98.6921,66804.0
2022-10-04 12:30:00,104.95,105.33,104.62,104.74,73048.0,98.7015,99.0589,98.3911,98.504,73048.0
2022-10-04 13:00:00,104.77,104.83,104.31,104.65,96620.0,98.5322,98.5886,98.0996,98.4193,96620.0
2022-10-04 13:30:00,104.68,104.91,104.48,104.86,81398.0,98.4476,98.6639,98.2595,98.6168,81398.0
2022-10-04 14:00:00,104.88,105.08,104.33,104.45,77564.0,98.6356,98.8237,98.1184,98.2313,77564.0
2022-10-04 14:30:00,104.48,104.75,104.47,104.56,74428.0,98.2595,98.5134,98.2501,98.3347,74428.0
2022-10-04 15:00:00,104.56,105.28,104.51,105.21,112423.0,98.3347,99.0118,98.2877,98.946,112423.0
2022-10-04 15:30:00,105.16,105.42,104.8,105.1,365624.0,98.899,99.1435,98.5604,98.8426,365624.0
2022-10-05 09:30:00,103.84,105.09,103.58,104.1,118287.0,97.6576,98.8331,97.413,97.9021,118287.0
2022-10-05 10:00:00,104.0,104.08,102.11,102.53,71257.0,97.808,97.8833,96.0306,96.4256,71257.0
2022-10-05 10:30:00,102.53,103.49,102.42,103.13,59902.0,96.4256,97.3284,96.3221,96.9898,59902.0
2022-10-05 11:00:00,103.21,103.74,102.56,102.63,58359.0,97.0651,97.5635,96.4538,96.5196,58359.0
2022-10-05 11:30:00,102.62,102.82,102.02,102.05,76644.0,96.5102,96.6983,95.9459,95.9741,76644.0
2022-10-05 12:00:00,102.07,102.31,101.54,102.0,73311.0,95.993,96.2187,95.4945,95.9271,73311.0
2022-10-05 12:30:00,101.96,102.11,101.68,101.97,41064.0,95.8895,96.0306,95.6262,95.8989,41064.0
2022-10-05 13:00:00,101.99,103.02,101.85,102.73,87115.0,95.9177,96.8864,95.786,96.6137,87115.0
2022-10-05 13:30:00,102.77,103.03,102.72,102.81,36744.0,96.6513,96.8958,96.6043,96.6889,36744.0
2022-10-05 14:00:00,102.85,103.14,102.63,103.14,64696.0,96.7265,96.9992,96.5196,96.9992,64696.0
2022-10-05 14:30:00,103.16,103.22,102.73,102.92,52639.0,97.0181,97.0745,96.6137,96.7923,52639.0
2022-10-05 15:00:00,103.02,103.67,102.99,103.06,90004.0,96.8864,97.4977,96.8582,96.924,90004.0
2022-10-05 15:30:00,103.04,103.27,102.47,102.58,230652.0,96.9052,97.1215,96.3691,96.4726,230652.0
2022-10-06 09:30:00,102.03,104.18,102.03,103.78,82337.0,95.9553,97.9773,95.9553,97.6011,82337.0
2022-10-06 10:00:00,103.81,104.27,103.32,103.83,67224.0,97.6294,98.062,97.1685,97.6482,67224.0
2022-10-06 10:30:00,103.83,105.27,103.8,105.1,103928.0,97.6482,99.0024,97.6199,98.8426,103928.0
2022-10-06 11:00:00,105.09,105.49,104.58,104.95,166342.0,98.8331,99.2093,98.3535,98.7015,166342.0
2022-10-06 11:30:00,104.93,105.8,104.54,105.5,116885.0,98.6827,99.5009,98.3159,99.2187,116885.0
2022-10-06 12:00:00,105.5,106.22,105.5,106.12,94898.0,99.2187,99.8959,99.2187,99.8018,94898.0
2022-10-06 12:30:00,106.16,107.33,106.15,106.87,171383.0,99.8394,100.9398,99.83,100.5072,171383.0
2022-10-06 13:00:00,106.88,107.74,106.88,107.4,121314.0,100.5166,101.3254,100.5166,101.0056,121314.0
2022-10-06 13:30:00,107.39,107.45,106.8,106.9,87879.0,100.9962,101.0526,100.4413,100.5354,87879.0
2022-10-06 14:00:00,106.9,106.95,105.86,106.07,102769.0,100.5354,100.5824,99.5573,99.7548,102769.0
2022-10-06 14:30:00,106.05,106.3,105.63,105.78,85825.0,99.736,99.9711,99.341,99.4821,85825.0
2022-10-06 15:00:00,105.79,106.11,105.48,105.93,130438.0,99.4915,99.7924,99.1999,99.6231,130438.0
2022-10-06 15:30:00,105.93,106.25,105.72,105.72,358309.0,99.6231,99.9241,99.4256,99.4256,358309.0
2022-10-07 09:30:00,105.59,106.27,104.15,104.82,165335.0,99.3034,99.9429,97.9491,98.5792,165335.0
2022-10-07 10:00:00,104.79,105.44,103.2,105.12,141773.0,98.551,99.1623,97.0557,98.8614,141773.0
2022-10-07 10:30:00,105.2,106.3,104.83,106.21,88918.0,98.9366,99.9711,98.5886,99.8865,88918.0
2022-10-07 11:00:00,106.16,106.41,105.31,105.81,92964.0,99.8394,100.0746,99.04,99.5103,92964.0
2022-10-07 11:30:00,105.83,105.87,104.44,104.69,78022.0,99.5291,99.5667,98.2218,98.457,78022.0
2022-10-07 12:00:00,104.64,104.91,104.14,104.23,56172.0,98.4099,98.6639,97.9397,98.0243,56172.0
2022-10-07 12:30:00,104.25,104.39,103.86,104.06,110158.0,98.0432,98.1748,97.6764,97.8645,110158.0
2022-10-07 13:00:00,104.07,104.97,104.04,104.88,58493.0,97.8739,98.7203,97.8457,98.6356,58493.0
2022-10-07 13:30:00,104.8,105.2,104.69,104.85,26209.0,98.5604,98.9366,98.457,98.6074,26209.0
2022-10-07 14:00:00,104.77,104.83,104.41,104.56,75678.0,98.5322,98.5886,98.1936,98.3347,75678.0
2022-10-07 14:30:00,104.56,104.76,104.39,104.44,42795.0,98.3347,98.5228,98.1748,98.2218,42795.0
2022-10-07 15:00:00,104.51,104.63,103.66,103.76,63715.0,98.2877,98.4005,97.4883,97.5823,63715.0
2022-10-07 15:30:00,103.77,104.9,103.56,104.83,216342.0,97.5917,98.6545,97.3942,98.5886,216342.0
2022-10-10 09:30:00,105.74,107.21,103.77,105.0,210150.0,99.4444,100.8269,97.5917,98.7485,210150.0
2022-10-10 10:00:00,105.08,107.15,104.98,107.14,153573.0,98.8237,100.7705,98.7297,100.7611,153573.0
2022-10-10 10:30:00,107.12,107.17,105.51,105.98,113033.0,100.7423,100.7893,99.2281,99.6702,113033.0
2022-10-10 11:00:00,105.99,106.78,105.2,106.72,121226.0,99.6796,100.4225,98.9366,100.3661,121226.0
2022-10-10 11:30:00,106.76,108.0,106.56,107.62,113370.0,100.4037,101.5699,100.2156,101.2125,113370.0
2022-10-10 12:00:00,107.57,108.28,107.21,107.28,107011.0,101.1655,101.8332,100.8269,100.8928,107011.0
2022-10-10 12:30:00,107.33,107.59,106.85,107.15,42322.0,100.9398,101.1843,100.4884,100.7705,42322.0
2022-10-10 13:00:00,107.15,107.31,106.26,106.3,58780.0,100.7705,100.921,99.9335,99.9711,58780.0
2022-10-10 13:30:00,106.3,106.78,106.05,106.55,88833.0,99.9711,100.4225,99.736,100.2062,88833.0
2022-10-10 14:00:00,106.59,106.72,106.33,106.69,65691.0,100.2438,100.3661,99.9993,100.3379,65691.0
2022-10-10 14:30:00,106.7,107.03,106.55,106.61,53181.0,100.3473,100.6576,100.2062,100.2626,53181.0
2022-10-10 15:00:00,106.57,106.95,106.29,106.68,64053.0,100.225,100.5824,99.9617,100.3285,64053.0
2022-10-10 15:30:00,106.7,107.04,106.44,106.54,182110.0,100.3473,100.667,100.1028,100.1968,182110.0
2022-10-11 09:30:00,105.37,106.05,104.17,104.34,206127.0,99.0965,99.736,97.9679,98.1278,206127.0
2022-10-11 10:00:00,104.32,104.36,102.67,103.25,125701.0,98.109,98.1466,96.5572,97.1027,125701.0
2022-10-11 10:30:00,103.25,104.26,102.65,103.76,141772.0,97.1027,98.0526,96.5384,97.5823,141772.0
2022-10-11 11:00:00,103.75,104.07,103.06,103.83,133214.0,97.5729,97.8739,96.924,97.6482,133214.0
2022-10-11 11:30:00,103.87,104.93,103.72,104.93,66625.0,97.6858,98.6827,97.5447,98.6827,66625.0
2022-10-11 12:00:00,104.96,105.26,104.33,105.19,59647.0,98.7109,98.993,98.1184,98.9272,59647.0
2022-10-11 12:30:00,105.32,106.21,105.26,106.11,50411.0,99.0495,99.8865,98.993,99.7924,50411.0
2022-10-11 13:00:00,106.21,106.76,105.61,105.69,71800.0,99.8865,100.4037,99.3222,99.3974,71800.0
2022-10-11 13:30:00,105.78,105.78,105.0,105.1,44085.0,99.4821,99.4821,98.7485,98.8426,44085.0
2022-10-11 14:00:00,105.1,105.19,104.35,104.45,44957.0,98.8426,98.9272,98.1372,98.2313,44957.0
2022-10-11 14:30:00,104.45,104.63,103.21,103.25,44871.0,98.2313,98.4005,97.0651,97.1027,44871.0
2022-10-11 15:00:00,103.21,103.33,102.5,102.69,73314.0,97.0651,97.1779,96.3973,96.576,73314.0
2022-10-11 15:30:00,102.72,103.22,102.6,102.83,254586.0,96.6043,97.0745,96.4914,96.7077,254586.0
2022-10-12 09:30:00,102.07,103.29,99.46,100.53,272411.0,95.993,97.1403,93.5383,94.5446,272411.0
2022-10-12 10:00:00,100.45,101.7,100.44,100.75,57417.0,94.4694,95.645,94.46,94.7515,57417.0
2022-10-12 10:30:00,100.75,101.64,100.59,101.27,46004.0,94.7515,95.5886,94.6011,95.2406,46004.0
2022-10-12 11:00:00,101.27,101.73,100.51,101.68,52766.0,95.2406,95.6732,94.5258,95.6262,52766.0
2022-10-12 11:30:00,101.7,101.7,100.74,101.38,72319.0,95.645,95.645,94.7421,95.344,72319.0
2022-10-12 12:00:00,101.45,102.02,101.15,102.02,43669.0,95.4099,95.9459,95.1277,95.9459,43669.0
2022-10-12 12:30:00,102.04,102.5,101.8,102.45,43901.0,95.9647,96.3973,95.739,96.3503,43901.0
2022-10-12 13:00:00,102.44,102.56,102.14,102.47,29071.0,96.3409,96.4538,96.0588,96.3691,29071.0
2022-10-12 13:30:00,102.47,102.65,102.23,102.54,25051.0,96.3691,96.5384,96.1434,96.435,25051.0
2022-10-12 14:00:00,102.59,102.91,101.76,102.91,118794.0,96.482,96.7829,95.7014,96.7829,118794.0
2022-10-12 14:30:00,102.95,103.28,102.5,102.55,51552.0,96.8206,97.1309,96.3973,96.4444,51552.0
2022-10-12 15:00:00,102.54,102.78,102.28,102.33,82967.0,96.435,96.6607,96.1904,96.2375,82967.0
2022-10-12 15:30:00,102.3,102.95,102.3,102.53,201052.0,96.2093,96.8206,96.2093,96.4256,201052.0
2022-10-13 09:30:00,102.18,103.42,100.88,102.33,134121.0,96.0964,97.2626,94.8738,96.2375,134121.0
2022-10-13 10:00:00,102.25,103.04,102.0,102.14,77383.0,96.1622,96.9052,95.9271,96.0588,77383.0
2022-10-13 10:30:00,102.01,104.73,101.87,104.51,87055.0,95.9365,98.4946,95.8049,98.2877,87055.0
2022-10-13 11:00:00,104.52,106.5,104.26,105.9,83789.0,98.2971,100.1592,98.0526,99.5949,83789.0
2022-10-13 11:30:00,105.91,106.52,105.71,106.11,81785.0,99.6043,100.178,99.4162,99.7924,81785.0
2022-10-13 12:00:00,106.25,106.44,104.82,105.32,71912.0,99.9241,100.1028,98.5792,99.0495,71912.0
2022-10-13 12:30:00,105.32,106.65,105.22,106.27,48035.0,99.0495,100.3003,98.9554,99.9429,48035.0
2022-10-13 13:00:00,106.26,106.99,106.21,106.74,40973.0,99.9335,100.62,99.8865,100.3849,40973.0
2022-10-13 13:30:00,106.82,107.04,106.39,106.67,36111.0,100.4601,100.667,100.0557,100.3191,36111.0
2022-10-13 14:00:00,106.66,107.01,106.43,106.53,83178.0,100.3097,100.6388,100.0934,100.1874,83178.0
2022-10-13 14:30:00,106.57,106.81,106.47,106.7,42195.0,100.225,100.4507,100.131,100.3473,42195.0
2022-10-13 15:00:00,106.69,107.07,106.55,106.76,76775.0,100.3379,100.6953,100.2062,100.4037,76775.0
2022-10-13 15:30:00,106.75,107.4,106.52,107.03,269647.0,100.3943,101.0056,100.178,100.6576,269647.0
2022-10-14 09:30:00,108.31,108.31,100.35,100.92,336555.0,101.8614,101.8614,94.3754,94.9114,336555.0
2022-10-14 10:00:00,100.57,101.81,99.88,100.63,231354.0,94.5823,95.7484,93.9333,94.6387,231354.0
2022-10-14 10:30:00,100.58,101.06,99.95,100.06,122807.0,94.5917,95.0431,93.9992,94.1026,122807.0
2022-10-14 11:00:00,100.05,100.47,99.63,100.03,206558.0,94.0932,94.4882,93.6982,94.0744,206558.0
2022-10-14 11:30:00,100.04,100.14,98.33,98.65,186276.0,94.0838,94.1779,92.4756,92.7766,186276.0
2022-10-14 12:00:00,98.59,98.94,97.9,98.57,98207.0,92.7201,93.0493,92.0712,92.7013,98207.0
2022-10-14 12:30:00,98.58,98.98,98.05,98.09,126844.0,92.7107,93.0869,92.2123,92.2499,126844.0
2022-10-14 13:00:00,98.13,98.63,97.22,98.55,139139.0,92.2875,92.7578,91.4317,92.6825,139139.0
2022-10-14 13:30:00,98.54,99.06,98.41,98.67,63913.0,92.6731,93.1622,92.5509,92.7954,63913.0
2022-10-14 14:00:00,98.68,98.68,97.67,97.85,64786.0,92.8048,92.8048,91.8549,92.0242,64786.0
2022-10-14 14:30:00,97.84,98.45,97.77,98.41,73422.0,92.0148,92.5885,91.949,92.5509,73422.0
2022-10-14 15:00:00,98.44,98.62,97.99,98.16,98986.0,92.5791,92.7484,92.1559,92.3157,98986.0
2022-10-14 15:30:00,98.15,98.49,97.93,98.12,400943.0,92.3063,92.6261,92.0994,92.2781,400943.0
2022-10-17 09:30:00,99.55,100.9,98.1,99.77,242092.0,93.623,94.8926,92.2593,93.8299,242092.0
2022-10-17 10:00:00,100.17,100.93,99.9,100.54,92030.0,94.2061,94.9208,93.9521,94.554,92030.0
2022-10-17 10:30:00,100.55,101.17,98.83,99.07,121000.0,94.5634,95.1465,92.9459,93.1716,121000.0
2022-10-17 11:00:00,99.11,100.43,99.11,100.29,54090.0,93.2092,94.4506,93.2092,94.3189,54090.0
2022-10-17 11:30:00,100.28,100.38,99.75,100.2,51343.0,94.3095,94.4036,93.8111,94.2343,51343.0
2022-10-17 12:00:00,100.22,100.44,99.83,100.02,41504.0,94.2531,94.46,93.8863,94.065,41504.0
2022-10-17 12:30:00,100.03,100.13,99.27,99.33,61878.0,94.0744,94.1685,93.3597,93.4161,61878.0
2022-10-17 13:00:00,99.36,99.93,99.19,99.65,91302.0,93.4443,93.9804,93.2844,93.717,91302.0
2022-10-17 13:30:00,99.65,99.74,99.24,99.65,75412.0,93.717,93.8017,93.3314,93.717,75412.0
2022-10-17 14:00:00,99.65,99.79,98.88,99.0,154157.0,93.717,93.8487,92.9929,93.1057,154157.0
2022-10-17 14:30:00,99.06,99.62,99.01,99.55,134451.0,93.1622,93.6888,93.1151,93.623,134451.0
2022-10-17 15:00:00,99.52,99.58,99.3,99.34,87815.0,93.5948,93.6512,93.3879,93.4255,87815.0
2022-10-17 15:30:00,99.34,99.38,98.85,98.87,321083.0,93.4255,93.4631,92.9647,92.9835,321083.0
2022-10-18 09:30:00,101.19,103.91,100.58,101.58,250564.0,95.1653,97.7234,94.5917,95.5321,250564.0
2022-10-18 10:00:00,101.55,103.87,101.39,102.36,259145.0,95.5039,97.6858,95.3534,96.2657,259145.0
2022-10-18 10:30:00,102.29,102.39,101.3,101.54,133114.0,96.1999,96.2939,95.2688,95.4945,133114.0
2022-10-18 11:00:00,101.53,101.55,100.29,100.54,88140.0,95.4851,95.5039,94.3189,94.554,88140.0
2022-10-18 11:30:00,100.54,100.56,99.96,100.12,119781.0,94.554,94.5729,94.0086,94.159,119781.0
2022-10-18 12:00:00,100.15,100.83,99.95,100.1,152772.0,94.1873,94.8268,93.9992,94.1402,152772.0
2022-10-18 12:30:00,100.13,100.64,100.03,100.42,107723.0,94.1685,94.6481,94.0744,94.4412,107723.0
2022-10-18 13:00:00,100.47,101.27,100.06,101.23,144060.0,94.4882,95.2406,94.1026,95.203,144060.0
2022-10-18 13:30:00,101.28,101.37,100.67,100.91,86696.0,95.25,95.3346,94.6763,94.902,86696.0
2022-10-18 14:00:00,100.91,100.91,100.09,100.45,95336.0,94.902,94.902,94.1308,94.4694,95336.0
2022-10-18 14:30:00,100.42,100.45,99.75,100.0,210606.0,94.4412,94.4694,93.8111,94.0462,210606.0
2022-10-18 15:00:00,100.02,100.27,99.69,100.27,234474.0,94.065,94.3001,93.7547,94.3001,234474.0
2022-10-18 15:30:00,100.23,100.63,100.03,100.28,536954.0,94.2625,94.6387,94.0744,94.3095,536954.0
2022-10-19 09:30:00,99.43,102.85,99.43,101.48,223562.0,93.5101,96.7265,93.5101,95.4381,223562.0
2022-10-19 10:00:00,101.48,103.35,101.09,103.14,197352.0,95.4381,97.1967,95.0713,96.9992,197352.0
2022-10-19 10:30:00,103.0,103.0,101.2,101.48,124033.0,96.8676,96.8676,95.1747,95.4381,124033.0
2022-10-19 11:00:00,101.48,102.53,101.35,101.62,108265.0,95.4381,96.4256,95.3158,95.5697,108265.0
2022-10-19 11:30:00,101.42,101.82,101.25,101.51,85795.0,95.3817,95.7578,95.2218,95.4663,85795.0
2022-10-19 12:00:00,101.49,101.54,100.74,101.08,48937.0,95.4475,95.4945,94.7421,95.0619,48937.0
2022-10-19 12:30:00,101.05,101.35,100.41,100.73,46079.0,95.0337,95.3158,94.4318,94.7327,46079.0
2022-10-19 13:00:00,100.73,100.86,100.02,100.7,51147.0,94.7327,94.855,94.065,94.7045,51147.0
2022-10-19 13:30:00,100.69,100.76,100.32,100.45,51238.0,94.6951,94.7609,94.3471,94.4694,51238.0
2022-10-19 14:00:00,100.49,100.79,100.32,100.35,50747.0,94.507,94.7892,94.3471,94.3754,50747.0
2022-10-19 14:30:00,100.33,100.49,99.98,100.08,57015.0,94.3565,94.507,94.0274,94.1214,57015.0
2022-10-19 15:00:00,100.12,100.66,99.97,100.44,75347.0,94.159,94.6669,94.018,94.46,75347.0
2022-10-19 15:30:00,100.45,100.7,100.26,100.68,219914.0,94.4694,94.7045,94.2907,94.6857,219914.0
2022-10-20 09:30:00,102.41,103.68,100.96,101.84,285801.0,96.3127,97.5071,94.949,95.7766,285801.0
2022-10-20 10:00:00,101.9,103.98,101.73,103.91,155437.0,95.8331,97.7892,95.6732,97.7234,155437.0
2022-10-20 10:30:00,103.91,105.35,103.73,105.29,206764.0,97.7234,99.0777,97.5541,99.0212,206764.0
2022-10-20 11:00:00,105.29,105.63,104.4,104.67,179517.0,99.0212,99.341,98.1842,98.4382,179517.0
2022-10-20 11:30:00,104.59,105.22,104.2,104.72,99669.0,98.3629,98.9554,97.9961,98.4852,99669.0
2022-10-20 12:00:00,104.71,104.71,103.81,103.93,69720.0,98.4758,98.4758,97.6294,97.7422,69720.0
2022-10-20 12:30:00,103.87,104.14,103.52,103.96,53291.0,97.6858,97.9397,97.3566,97.7704,53291.0
2022-10-20 13:00:00,103.98,104.11,103.14,103.78,68468.0,97.7892,97.9115,96.9992,97.6011,68468.0
2022-10-20 13:30:00,103.78,104.11,103.48,103.93,115873.0,97.6011,97.9115,97.319,97.7422,115873.0
2022-10-20 14:00:00,103.89,104.05,103.36,103.52,64695.0,97.7046,97.8551,97.2061,97.3566,64695.0
2022-10-20 14:30:00,103.5,104.35,103.47,104.24,87501.0,97.3378,98.1372,97.3096,98.0338,87501.0
2022-10-20 15:00:00,104.24,104.83,104.24,104.52,128068.0,98.0338,98.5886,98.0338,98.2971,128068.0
2022-10-20 15:30:00,104.48,104.74,103.92,104.41,371483.0,98.2595,98.504,97.7328,98.1936,371483.0
2022-10-21 09:30:00,104.81,106.46,102.2,102.78,472259.0,98.5698,100.1216,96.1152,96.6607,472259.0
2022-10-21 10:00:00,102.76,105.09,102.75,103.66,125561.0,96.6419,98.8331,96.6325,97.4883,125561.0
2022-10-21 10:30:00,103.66,105.0,103.56,104.81,98053.0,97.4883,98.7485,97.3942,98.5698,98053.0
2022-10-21 11:00:00,104.8,106.13,104.13,105.76,106247.0,98.5604,99.8112,97.9303,99.4633,106247.0
2022-10-21 11:30:00,105.84,106.85,105.78,106.48,108634.0,99.5385,100.4884,99.4821,100.1404,108634.0
2022-10-21 12:00:00,106.54,107.03,105.78,105.88,82401.0,100.1968,100.6576,99.4821,99.5761,82401.0
2022-10-21 12:30:00,105.93,106.47,105.59,106.45,168807.0,99.6231,100.131,99.3034,100.1122,168807.0
2022-10-21 13:00:00,106.44,106.85,106.18,106.33,64042.0,100.1028,100.4884,99.8582,99.9993,64042.0
2022-10-21 13:30:00,106.39,106.94,106.27,106.74,80329.0,100.0557,100.573,99.9429,100.3849,80329.0
2022-10-21 14:00:00,106.74,106.95,106.43,106.72,68622.0,100.3849,100.5824,100.0934,100.3661,68622.0
2022-10-21 14:30:00,106.72,107.41,106.6,107.26,56588.0,100.3661,101.015,100.2532,100.8739,56588.0
2022-10-21 15:00:00,107.25,107.49,107.09,107.44,62592.0,100.8645,101.0903,100.7141,101.0432,62592.0
2022-10-21 15:30:00,107.42,107.76,107.27,107.36,321264.0,101.0244,101.3442,100.8834,100.968,321264.0
2022-10-24 09:30:00,107.27,107.54,103.78,105.34,240296.0,100.8834,101.1373,97.6011,99.0683,240296.0
2022-10-24 10:00:00,105.43,105.5,103.05,103.79,211619.0,99.1529,99.2187,96.9146,97.6105,211619.0
2022-10-24 10:30:00,103.79,105.06,103.53,104.49,71222.0,97.6105,98.8049,97.366,98.2689,71222.0
2022-10-24 11:00:00,104.63,105.13,103.89,104.04,88462.0,98.4005,98.8708,97.7046,97.8457,88462.0
2022-10-24 11:30:00,104.03,104.1,103.31,103.95,77270.0,97.8363,97.9021,97.1591,97.761,77270.0
2022-10-24 12:00:00,103.97,104.8,103.96,104.34,71756.0,97.7798,98.5604,97.7704,98.1278,71756.0
2022-10-24 12:30:00,104.37,104.79,104.11,104.28,87823.0,98.156,98.551,97.9115,98.0714,87823.0
2022-10-24 13:00:00,104.21,104.28,103.44,103.8,55203.0,98.0055,98.0714,97.2814,97.6199,55203.0
2022-10-24 13:30:00,103.86,104.53,103.84,104.19,35101.0,97.6764,98.3065,97.6576,97.9867,35101.0
2022-10-24 14:00:00,104.21,104.38,103.61,103.84,90135.0,98.0055,98.1654,97.4413,97.6576,90135.0
2022-10-24 14:30:00,103.94,104.4,103.65,104.34,50652.0,97.7516,98.1842,97.4789,98.1278,50652.0
2022-10-24 15:00:00,104.38,104.61,104.07,104.11,72839.0,98.1654,98.3817,97.8739,97.9115,72839.0
2022-10-24 15:30:00,104.1,104.33,103.88,104.14,300202.0,97.9021,98.1184,97.6952,97.9397,300202.0
2022-10-25 09:30:00,104.0,105.87,103.55,105.37,150671.0,97.808,99.5667,97.3848,99.0965,150671.0
2022-10-25 10:00:00,105.44,107.42,105.35,107.3,119120.0,99.1623,101.0244,99.0777,100.9116,119120.0
2022-10-25 10:30:00,107.31,107.31,105.88,106.08,127898.0,100.921,100.921,99.5761,99.7642,127898.0
2022-10-25 11:00:00,106.01,106.82,105.79,106.25,89413.0,99.6984,100.4601,99.4915,99.9241,89413.0
2022-10-25 11:30:00,106.27,106.81,105.99,106.28,74262.0,99.9429,100.4507,99.6796,99.9523,74262.0
2022-10-25 12:00:00,106.22,106.74,106.16,106.56,47492.0,99.8959,100.3849,99.8394,100.2156,47492.0
2022-10-25 12:30:00,106.58,106.9,106.48,106.82,51995.0,100.2344,100.5354,100.1404,100.4601,51995.0
2022-10-25 13:00:00,106.84,107.07,106.62,106.78,47905.0,100.479,100.6953,100.2721,100.4225,47905.0
2022-10-25 13:30:00,106.87,107.02,106.37,106.51,29222.0,100.5072,100.6482,100.0369,100.1686,29222.0
2022-10-25 14:00:00,106.53,107.24,106.44,107.24,46364.0,100.1874,100.8551,100.1028,100.8551,46364.0
2022-10-25 14:30:00,107.25,107.45,106.9,106.98,69404.0,100.8645,101.0526,100.5354,100.6106,69404.0
2022-10-25 15:00:00,106.98,107.6,106.92,107.57,66378.0,100.6106,101.1937,100.5542,101.1655,66378.0
2022-10-25 15:30:00,107.55,107.9,107.51,107.7,232804.0,101.1467,101.4758,101.1091,101.2878,232804.0
2022-10-26 09:30:00,108.25,109.13,106.15,106.61,142669.0,101.805,102.6326,99.83,100.2626,142669.0
2022-10-26 10:00:00,106.64,107.47,106.17,107.06,76123.0,100.2909,101.0714,99.8488,100.6859,76123.0
2022-10-26 10:30:00,106.91,107.47,106.51,106.56,94021.0,100.5448,101.0714,100.1686,100.2156,94021.0
2022-10-26 11:00:00,106.63,107.58,106.6,106.86,47119.0,100.2815,101.1749,100.2532,100.4978,47119.0
2022-10-26 11:30:00,106.72,106.82,106.32,106.52,48994.0,100.3661,100.4601,99.9899,100.178,48994.0
2022-10-26 12:00:00,106.52,106.8,106.13,106.23,42077.0,100.178,100.4413,99.8112,99.9053,42077.0
2022-10-26 12:30:00,106.22,106.37,105.5,105.67,51144.0,99.8959,100.0369,99.2187,99.3786,51144.0
2022-10-26 13:00:00,105.63,105.97,105.26,105.26,40765.0,99.341,99.6608,98.993,98.993,40765.0
2022-10-26 13:30:00,105.3,105.97,105.16,105.95,61612.0,99.0306,99.6608,98.899,99.6419,61612.0
2022-10-26 14:00:00,105.88,106.36,105.81,106.09,44718.0,99.5761,100.0275,99.5103,99.7736,44718.0
2022-10-26 14:30:00,106.09,106.36,105.25,105.34,45168.0,99.7736,100.0275,98.9836,99.0683,45168.0
2022-10-26 15:00:00,105.29,105.63,105.16,105.51,70339.0,99.0212,99.341,98.899,99.2281,70339.0
2022-10-26 15:30:00,105.57,105.78,105.19,105.37,248030.0,99.2846,99.4821,98.9272,99.0965,248030.0
2022-10-27 09:30:00,106.39,107.77,105.94,106.54,115679.0,100.0557,101.3536,99.6325,100.1968,115679.0
2022-10-27 10:00:00,106.54,108.18,106.12,107.69,95017.0,100.1968,101.7392,99.8018,101.2783,95017.0
2022-10-27 10:30:00,107.68,108.02,106.82,107.31,76809.0,101.2689,101.5887,100.4601,100.921,76809.0
2022-10-27 11:00:00,107.25,108.0,107.16,107.56,63246.0,100.8645,101.5699,100.7799,101.1561,63246.0
2022-10-27 11:30:00,107.55,107.82,106.85,107.38,70497.0,101.1467,101.4006,100.4884,100.9868,70497.0
2022-10-27 12:00:00,107.34,107.86,107.14,107.16,59599.0,100.9492,101.4382,100.7611,100.7799,59599.0
2022-10-27 12:30:00,107.13,107.64,107.05,107.61,55294.0,100.7517,101.2313,100.6765,101.2031,55294.0
2022-10-27 13:00:00,107.58,107.86,107.2,107.39,92931.0,101.1749,101.4382,100.8175,100.9962,92931.0
2022-10-27 13:30:00,107.39,107.47,106.99,106.99,34553.0,100.9962,101.0714,100.62,100.62,34553.0
2022-10-27 14:00:00,107.01,107.6,106.86,107.36,60279.0,100.6388,101.1937,100.4978,100.968,60279.0
2022-10-27 14:30:00,107.36,107.36,106.77,106.82,39544.0,100.968,100.968,100.4131,100.4601,39544.0
2022-10-27 15:00:00,106.89,107.04,106.59,106.98,69256.0,100.526,100.667,100.2438,100.6106,69256.0
2022-10-27 15:30:00,106.96,107.37,106.65,107.01,358279.0,100.5918,100.9774,100.3003,100.6388,358279.0
2022-10-28 09:30:00,106.99,110.59,106.99,107.76,374500.0,100.62,104.0057,100.62,101.3442,374500.0
2022-10-28 10:00:00,107.96,108.31,104.57,105.68,217044.0,101.5323,101.8614,98.3441,99.388,217044.0
2022-10-28 10:30:00,105.74,105.84,103.92,104.39,125980.0,99.4444,99.5385,97.7328,98.1748,125980.0
2022-10-28 11:00:00,104.35,105.37,104.16,105.37,57623.0,98.1372,99.0965,97.9585,99.0965,57623.0
2022-10-28 11:30:00,105.43,106.11,105.13,105.4,62070.0,99.1529,99.7924,98.8708,99.1247,62070.0
2022-10-28 12:00:00,105.5,105.83,105.27,105.75,47378.0,99.2187,99.5291,99.0024,99.4539,47378.0
2022-10-28 12:30:00,105.69,106.11,105.57,105.61,55470.0,99.3974,99.7924,99.2846,99.3222,55470.0
2022-10-28 13:00:00,105.61,106.01,105.47,105.91,31555.0,99.3222,99.6984,99.1905,99.6043,31555.0
2022-10-28 13:30:00,105.91,106.39,105.79,106.23,38601.0,99.6043,100.0557,99.4915,99.9053,38601.0
2022-10-28 14:00:00,106.26,106.32,105.79,105.84,46200.0,99.9335,99.9899,99.4915,99.5385,46200.0
2022-10-28 14:30:00,105.84,106.4,105.74,105.92,85240.0,99.5385,100.0652,99.4444,99.6137,85240.0
2022-10-28 15:00:00,105.9,106.05,105.14,105.38,86979.0,99.5949,99.736,98.8802,99.1059,86979.0
2022-10-28 15:30:00,105.34,105.94,105.28,105.7,402506.0,99.0683,99.6325,99.0118,99.4068,402506.0
2022-10-31 09:30:00,106.1,109.9,105.99,108.43,574170.0,99.783,103.3568,99.6796,101.9743,574170.0
2022-10-31 10:00:00,108.26,109.35,107.68,108.3,198785.0,101.8144,102.8395,101.2689,101.852,198785.0
2022-10-31 10:30:00,108.21,108.68,107.51,107.65,97128.0,101.7674,102.2094,101.1091,101.2407,97128.0
2022-10-31 11:00:00,107.66,108.04,106.72,107.27,157109.0,101.2501,101.6075,100.3661,100.8834,157109.0
2022-10-31 11:30:00,107.27,107.34,106.14,106.28,106819.0,100.8834,100.9492,99.8206,99.9523,106819.0
2022-10-31 12:00:00,106.28,106.58,105.39,105.54,79942.0,99.9523,100.2344,99.1153,99.2564,79942.0
2022-10-31 12:30:00,105.53,105.6,105.06,105.35,73748.0,99.2469,99.3128,98.8049,99.0777,73748.0
2022-10-31 13:00:00,105.35,105.8,104.71,105.76,93152.0,99.0777,99.5009,98.4758,99.4633,93152.0
2022-10-31 13:30:00,105.75,105.76,105.23,105.67,92159.0,99.4539,99.4633,98.9648,99.3786,92159.0
2022-10-31 14:00:00,105.68,105.94,105.31,105.48,89498.0,99.388,99.6325,99.04,99.1999,89498.0
2022-10-31 14:30:00,105.47,106.4,105.44,106.25,85963.0,99.1905,100.0652,99.1623,99.9241,85963.0
2022-10-31 15:00:00,106.3,106.51,105.85,106.5,187909.0,99.9711,100.1686,99.5479,100.1592,187909.0
2022-10-31 15:30:00,106.49,106.69,106.05,106.31,355497.0,100.1498,100.3379,99.736,99.9805,355497.0
2022-11-01 09:30:00,108.0,108.5,105.11,105.94,194067.0,101.5699,102.0401,98.852,99.6325,194067.0
2022-11-01 10:00:00,106.13,106.48,105.12,105.93,58850.0,99.8112,100.1404,98.8614,99.6231,58850.0
2022-11-01 10:30:00,106.0,106.68,105.66,105.74,87953.0,99.689,100.3285,99.3692,99.4444,87953.0
2022-11-01 11:00:00,105.83,107.26,105.72,107.04,72719.0,99.5291,100.8739,99.4256,100.667,72719.0
2022-11-01 11:30:00,107.0,107.23,106.69,107.08,41659.0,100.6294,100.8457,100.3379,100.7047,41659.0
2022-11-01 12:00:00,107.17,107.75,107.1,107.48,78544.0,100.7893,101.3348,100.7235,101.0808,78544.0
2022-11-01 12:30:00,107.47,107.98,107.04,107.18,53247.0,101.0714,101.5511,100.667,100.7987,53247.0
2022-11-01 13:00:00,107.17,107.65,106.97,107.42,41709.0,100.7893,101.2407,100.6012,101.0244,41709.0
2022-11-01 13:30:00,107.44,107.45,106.95,107.11,24832.0,101.0432,101.0526,100.5824,100.7329,24832.0
2022-11-01 14:00:00,107.09,107.88,107.09,107.86,49731.0,100.7141,101.457,100.7141,101.4382,49731.0
2022-11-01 14:30:00,107.84,108.08,107.7,107.92,44779.0,101.4194,101.6451,101.2878,101.4947,44779.0
2022-11-01 15:00:00,107.92,107.99,107.32,107.47,69201.0,101.4947,101.5605,100.9304,101.0714,69201.0
2022-11-01 15:30:00,107.47,107.94,107.35,107.81,225340.0,101.0714,101.5135,100.9586,101.3912,225340.0
2022-11-02 09:30:00,106.0,107.45,103.47,103.6,202626.0,99.689,101.0526,97.3096,97.4319,202626.0
2022-11-02 10:00:00,103.61,104.37,103.41,103.8,184340.0,97.4413,98.156,97.2532,97.6199,184340.0
2022-11-02 10:30:00,103.78,104.9,103.29,104.48,162308.0,97.6011,98.6545,97.1403,98.2595,162308.0
2022-11-02 11:00:00,104.55,105.24,104.4,104.77,60268.0,98.3253,98.9742,98.1842,98.5322,60268.0
2022-11-02 11:30:00,104.8,105.56,104.63,105.54,68062.0,98.5604,99.2752,98.4005,99.2564,68062.0
2022-11-02 12:00:00,105.53,105.6,104.82,105.13,54767.0,99.2469,99.3128,98.5792,98.8708,54767.0
2022-11-02 12:30:00,105.21,105.45,104.96,105.18,64510.0,98.946,99.1717,98.7109,98.9178,64510.0
2022-11-02 13:00:00,105.15,105.27,104.74,104.85,46747.0,98.8896,99.0024,98.504,98.6074,46747.0
2022-11-02 13:30:00,104.87,105.43,104.82,105.16,53657.0,98.6262,99.1529,98.5792,98.899,53657.0
2022-11-02 14:00:00,105.19,106.61,105.1,105.9,186564.0,98.9272,100.2626,98.8426,99.5949,186564.0
2022-11-02 14:30:00,105.91,106.08,103.4,104.0,142138.0,99.6043,99.7642,97.2438,97.808,142138.0
2022-11-02 15:00:00,103.88,104.53,101.85,102.47,323670.0,97.6952,98.3065,95.786,96.3691,323670.0
2022-11-02 15:30:00,102.53,103.5,102.3,103.18,368072.0,96.4256,97.3378,96.2093,97.0369,368072.0
2022-11-03 09:30:00,97.5,102.99,95.43,98.54,642830.0,91.695,96.8582,89.7483,92.6731,642830.0
2022-11-03 10:00:00,98.8,100.43,97.79,99.49,318279.0,92.9176,94.4506,91.9678,93.5666,318279.0
2022-11-03 10:30:00,99.49,103.16,99.38,102.77,335228.0,93.5666,97.0181,93.4631,96.6513,335228.0
2022-11-03 11:00:00,102.9,103.53,101.59,102.99,207356.0,96.7735,97.366,95.5415,96.8582,207356.0
2022-11-03 11:30:00,102.96,104.85,102.35,104.09,221131.0,96.83,98.6074,96.2563,97.8927,221131.0
2022-11-03 12:00:00,104.15,105.78,104.14,105.65,249548.0,97.9491,99.4821,97.9397,99.3598,249548.0
2022-11-03 12:30:00,105.74,106.4,104.63,106.15,188877.0,99.4444,100.0652,98.4005,99.83,188877.0
2022-11-03 13:00:00,106.24,106.95,105.31,105.78,206155.0,99.9147,100.5824,99.04,99.4821,206155.0
2022-11-03 13:30:00,105.81,106.17,105.26,105.77,143645.0,99.5103,99.8488,98.993,99.4727,143645.0
2022-11-03 14:00:00,105.83,106.21,105.35,106.09,129713.0,99.5291,99.8865,99.0777,99.7736,129713.0
2022-11-03 14:30:00,106.14,106.77,106.05,106.69,119553.0,99.8206,100.4131,99.736,100.3379,119553.0
2022-11-03 15:00:00,106.74,106.95,106.25,106.34,163627.0,100.3849,100.5824,99.9241,100.0087,163627.0
2022-11-03 15:30:00,106.34,106.38,104.93,105.24,535375.0,100.0087,100.0463,98.6827,98.9742,535375.0
2022-11-04 09:30:00,108.1,110.79,106.93,108.63,282114.0,101.6639,104.1938,100.5636,102.1624,282114.0
2022-11-04 10:00:00,108.64,110.31,108.11,110.11,161796.0,102.1718,103.7424,101.6733,103.5543,161796.0
2022-11-04 10:30:00,110.21,110.56,108.99,109.23,95167.0,103.6483,103.9775,102.5009,102.7267,95167.0
2022-11-04 11:00:00,109.23,109.5,106.46,106.46,157210.0,102.7267,102.9806,100.1216,100.1216,157210.0
2022-11-04 11:30:00,106.29,106.7,105.65,105.86,113282.0,99.9617,100.3473,99.3598,99.5573,113282.0
2022-11-04 12:00:00,105.86,106.66,105.74,105.85,60828.0,99.5573,100.3097,99.4444,99.5479,60828.0
2022-11-04 12:30:00,105.85,105.95,104.87,105.64,87892.0,99.5479,99.6419,98.6262,99.3504,87892.0
2022-11-04 13:00:00,105.58,105.97,105.24,105.84,56681.0,99.294,99.6608,98.9742,99.5385,56681.0
2022-11-04 13:30:00,105.9,107.27,105.83,106.53,63921.0,99.5949,100.8834,99.5291,100.1874,63921.0
2022-11-04 14:00:00,106.53,106.61,105.5,105.58,43094.0,100.1874,100.2626,99.2187,99.294,43094.0
2022-11-04 14:30:00,105.63,106.16,105.52,105.65,43739.0,99.341,99.8394,99.2375,99.3598,43739.0
2022-11-04 15:00:00,105.72,105.96,105.09,105.31,60091.0,99.4256,99.6513,98.8331,99.04,60091.0
2022-11-04 15:30:00,105.31,105.68,105.13,105.41,253594.0,99.04,99.388,98.8708,99.1341,253594.0
2022-11-07 09:30:00,105.34,105.69,103.47,103.68,159460.0,99.0683,99.3974,97.3096,97.5071,159460.0
2022-11-07 10:00:00,103.68,104.33,103.21,103.57,164290.0,97.5071,98.1184,97.0651,97.4036,164290.0
2022-11-07 10:30:00,103.48,103.54,102.76,103.25,70563.0,97.319,97.3754,96.6419,97.1027,70563.0
2022-11-07 11:00:00,103.25,104.08,102.99,104.05,84209.0,97.1027,97.8833,96.8582,97.8551,84209.0
2022-11-07 11:30:00,103.98,104.69,103.53,104.2,55190.0,97.7892,98.457,97.366,97.9961,55190.0
2022-11-07 12:00:00,104.14,104.75,104.08,104.39,72630.0,97.9397,98.5134,97.8833,98.1748,72630.0
2022-11-07 12:30:00,104.39,104.44,103.29,103.56,42863.0,98.1748,98.2218,97.1403,97.3942,42863.0
2022-11-07 13:00:00,103.58,103.9,103.39,103.9,37687.0,97.413,97.714,97.2344,97.714,37687.0
2022-11-07 13:30:00,103.95,104.04,103.52,103.9,40698.0,97.761,97.8457,97.3566,97.714,40698.0
2022-11-07 14:00:00,103.94,104.18,103.82,104.01,51591.0,97.7516,97.9773,97.6388,97.8174,51591.0
2022-11-07 14:30:00,104.04,104.29,103.68,103.7,30569.0,97.8457,98.0808,97.5071,97.5259,30569.0
2022-11-07 15:00:00,103.76,104.08,103.39,103.94,74315.0,97.5823,97.8833,97.2344,97.7516,74315.0
2022-11-07 15:30:00,103.94,104.59,103.82,104.32,352127.0,97.7516,98.3629,97.6388,98.109,352127.0
2022-11-08 09:30:00,104.41,106.35,104.11,105.91,185158.0,98.1936,100.0181,97.9115,99.6043,185158.0
2022-11-08 10:00:00,105.81,108.37,105.81,108.02,101459.0,99.5103,101.9179,99.5103,101.5887,101459.0
2022-11-08 10:30:00,108.12,109.06,107.97,108.37,88171.0,101.6827,102.5668,101.5417,101.9179,88171.0
2022-11-08 11:00:00,108.39,108.69,107.29,107.45,97438.0,101.9367,102.2188,100.9022,101.0526,97438.0
2022-11-08 11:30:00,107.36,107.44,106.95,107.35,38279.0,100.968,101.0432,100.5824,100.9586,38279.0
2022-11-08 12:00:00,107.35,107.93,107.3,107.57,42240.0,100.9586,101.5041,100.9116,101.1655,42240.0
2022-11-08 12:30:00,107.52,108.06,107.44,107.71,41020.0,101.1185,101.6263,101.0432,101.2972,41020.0
2022-11-08 13:00:00,107.68,107.8,106.59,106.73,37613.0,101.2689,101.3818,100.2438,100.3755,37613.0
2022-11-08 13:30:00,106.62,107.52,106.39,107.25,75142.0,100.2721,101.1185,100.0557,100.8645,75142.0
2022-11-08 14:00:00,107.25,108.06,107.21,107.44,120257.0,100.8645,101.6263,100.8269,101.0432,120257.0
2022-11-08 14:30:00,107.4,108.53,107.13,108.32,38944.0,101.0056,102.0683,100.7517,101.8708,38944.0
2022-11-08 15:00:00,108.28,109.02,108.28,108.98,52961.0,101.8332,102.5292,101.8332,102.4915,52961.0
2022-11-08 15:30:00,108.94,109.38,108.53,108.69,284043.0,102.4539,102.8677,102.0683,102.2188,284043.0
2022-11-09 09:30:00,106.89,108.37,106.56,108.33,182642.0,100.526,101.9179,100.2156,101.8802,182642.0
2022-11-09 10:00:00,108.28,109.41,108.22,108.38,148240.0,101.8332,102.8959,101.7768,101.9273,148240.0
2022-11-09 10:30:00,108.41,108.81,106.68,107.22,90451.0,101.9555,102.3317,100.3285,100.8363,90451.0
2022-11-09 11:00:00,107.09,107.26,106.54,107.1,40933.0,100.7141,100.8739,100.1968,100.7235,40933.0
2022-11-09 11:30:00,107.11,107.65,106.6,106.71,50570.0,100.7329,101.2407,100.2532,100.3567,50570.0
2022-11-09 12:00:00,106.68,106.93,105.87,106.0,50387.0,100.3285,100.5636,99.5667,99.689,50387.0
2022-11-09 12:30:00,106.01,106.01,105.39,105.55,55545.0,99.6984,99.6984,99.1153,99.2658,55545.0
2022-11-09 13:00:00,105.5,105.7,104.83,104.87,48380.0,99.2187,99.4068,98.5886,98.6262,48380.0
2022-11-09 13:30:00,104.87,104.9,104.42,104.9,40622.0,98.6262,98.6545,98.203,98.6545,40622.0
2022-11-09 14:00:00,104.86,105.28,104.76,105.03,36195.0,98.6168,99.0118,98.5228,98.7767,36195.0
2022-11-09 14:30:00,105.02,105.06,104.3,104.42,81803.0,98.7673,98.8049,98.0902,98.203,81803.0
2022-11-09 15:00:00,104.42,105.06,104.42,104.68,51880.0,98.203,98.8049,98.203,98.4476,51880.0
2022-11-09 15:30:00,104.68,104.77,104.14,104.67,248123.0,98.4476,98.5322,97.9397,98.4382,248123.0
2022-11-10 09:30:00,106.66,106.84,104.08,106.58,162361.0,100.3097,100.479,97.8833,100.2344,162361.0
2022-11-10 10:00:00,106.66,109.36,106.34,109.19,133604.0,100.3097,102.8489,100.0087,102.689,133604.0
2022-11-10 10:30:00,109.24,109.62,108.09,109.47,153110.0,102.7361,103.0934,101.6545,102.9524,153110.0
2022-11-10 11:00:00,109.45,109.54,108.65,108.76,94075.0,102.9336,103.0182,102.1812,102.2846,94075.0
2022-11-10 11:30:00,108.89,109.35,108.71,109.17,64550.0,102.4069,102.8395,102.2376,102.6702,64550.0
2022-11-10 12:00:00,109.17,109.21,107.68,107.91,61566.0,102.6702,102.7078,101.2689,101.4852,61566.0
2022-11-10 12:30:00,107.86,108.09,107.37,107.5,63874.0,101.4382,101.6545,100.9774,101.0997,63874.0
2022-11-10 13:00:00,107.53,108.09,107.47,108.04,52463.0,101.1279,101.6545,101.0714,101.6075,52463.0
2022-11-10 13:30:00,108.04,108.09,107.07,107.22,42723.0,101.6075,101.6545,100.6953,100.8363,42723.0
2022-11-10 14:00:00,107.19,107.39,106.84,107.17,67284.0,100.8081,100.9962,100.479,100.7893,67284.0
2022-11-10 14:30:00,107.13,107.65,106.99,107.64,75565.0,100.7517,101.2407,100.62,101.2313,75565.0
2022-11-10 15:00:00,107.64,107.99,107.5,107.56,63091.0,101.2313,101.5605,101.0997,101.1561,63091.0
2022-11-10 15:30:00,107.54,108.69,107.26,108.41,333560.0,101.1373,102.2188,100.8739,101.9555,333560.0
2022-11-11 09:30:00,109.37,112.44,109.32,110.25,301759.0,102.8583,105.7455,102.8113,103.6859,301759.0
2022-11-11 10:00:00,110.2,111.92,110.17,111.11,199810.0,103.6389,105.2565,103.6107,104.4947,199810.0
2022-11-11 10:30:00,111.04,111.3,107.11,107.17,190764.0,104.4289,104.6734,100.7329,100.7893,190764.0
2022-11-11 11:00:00,107.17,108.02,104.16,104.3,155712.0,100.7893,101.5887,97.9585,98.0902,155712.0
2022-11-11 11:30:00,104.34,104.96,102.39,102.59,245879.0,98.1278,98.7109,96.2939,96.482,245879.0
2022-11-11 12:00:00,102.55,104.86,102.41,104.55,165829.0,96.4444,98.6168,96.3127,98.3253,165829.0
2022-11-11 12:30:00,104.45,104.74,103.69,104.15,66611.0,98.2313,98.504,97.5165,97.9491,66611.0
2022-11-11 13:00:00,104.21,105.4,103.78,105.3,209859.0,98.0055,99.1247,97.6011,99.0306,209859.0
2022-11-11 13:30:00,105.43,105.43,104.05,104.09,59030.0,99.1529,99.1529,97.8551,97.8927,59030.0
2022-11-11 14:00:00,104.12,104.55,103.23,103.86,114886.0,97.9209,98.3253,97.0839,97.6764,114886.0
2022-11-11 14:30:00,103.85,104.16,102.54,102.98,142349.0,97.667,97.9585,96.435,96.8488,142349.0
2022-11-11 15:00:00,103.06,103.3,102.42,103.05,174605.0,96.924,97.1497,96.3221,96.9146,174605.0
2022-11-11 15:30:00,103.09,103.21,102.06,102.79,624060.0,96.9522,97.0651,95.9835,96.6701,624060.0
2022-11-14 09:30:00,102.27,104.93,102.17,103.25,211518.0,96.5381,99.049,96.4437,97.4631,211518.0
2022-11-14 10:00:00,103.31,106.34,103.22,106.19,162136.0,97.5198,100.38,97.4348,100.2384,162136.0
2022-11-14 10:30:00,106.23,107.09,106.2,106.79,181870.0,100.2761,101.0879,100.2478,100.8047,181870.0
2022-11-14 11:00:00,106.98,107.41,105.0,105.14,131834.0,100.9841,101.39,99.1151,99.2472,131834.0
2022-11-14 11:30:00,105.08,106.13,105.01,106.13,45129.0,99.1906,100.1817,99.1245,100.1817,45129.0
2022-11-14 12:00:00,106.18,106.38,105.73,106.28,53663.0,100.2289,100.4177,99.8041,100.3233,53663.0
2022-11-14 12:30:00,106.25,106.87,106.21,106.78,83162.0,100.295,100.8802,100.2572,100.7953,83162.0
2022-11-14 13:00:00,106.74,107.4,106.73,107.28,79074.0,100.7575,101.3805,100.7481,101.2673,79074.0
2022-11-14 13:30:00,107.24,107.66,106.99,107.62,53316.0,101.2295,101.626,100.9935,101.5882,53316.0
2022-11-14 14:00:00,107.61,107.82,107.42,107.69,81649.0,101.5788,101.777,101.3994,101.6543,81649.0
2022-11-14 14:30:00,107.7,107.95,107.47,107.84,57672.0,101.6637,101.8997,101.4466,101.7959,57672.0
2022-11-14 15:00:00,107.87,108.17,107.62,108.08,103193.0,101.8242,102.1074,101.5882,102.0224,103193.0
2022-11-14 15:30:00,108.06,108.35,107.51,107.75,308860.0,102.0035,102.2773,101.4844,101.7109,308860.0
2022-11-15 09:30:00,109.0,109.25,103.01,104.39,276637.0,102.8909,103.1269,97.2366,98.5392,276637.0
2022-11-15 10:00:00,104.31,104.94,103.86,104.51,131877.0,98.4637,99.0584,98.0389,98.6525,131877.0
2022-11-15 10:30:00,104.52,105.07,103.25,103.97,89357.0,98.662,99.1811,97.4631,98.1428,89357.0
2022-11-15 11:00:00,104.02,104.41,102.85,103.58,101171.0,98.19,98.5581,97.0856,97.7746,101171.0
2022-11-15 11:30:00,103.65,104.73,103.53,103.6,83441.0,97.8407,98.8602,97.7274,97.7935,83441.0
2022-11-15 12:00:00,103.62,103.86,103.2,103.32,58415.0,97.8124,98.0389,97.4159,97.5292,58415.0
2022-11-15 12:30:00,103.27,104.26,103.16,104.14,75754.0,97.482,98.4165,97.3782,98.3033,75754.0
2022-11-15 13:00:00,104.04,104.15,102.92,103.42,153449.0,98.2089,98.3127,97.1516,97.6236,153449.0
2022-11-15 13:30:00,103.36,106.5,103.31,106.19,276174.0,97.567,100.531,97.5198,100.2384,276174.0
2022-11-15 14:00:00,106.17,106.41,104.87,105.16,156182.0,100.2195,100.446,98.9923,99.2661,156182.0
2022-11-15 14:30:00,105.22,105.89,104.78,105.79,99997.0,99.3227,99.9552,98.9074,99.8608,99997.0
2022-11-15 15:00:00,105.78,106.81,105.47,106.79,93816.0,99.8513,100.8236,99.5587,100.8047,93816.0
2022-11-15 15:30:00,106.74,107.15,106.4,106.92,405419.0,100.7575,101.1446,100.4366,100.9274,405419.0
2022-11-16 09:30:00,105.43,106.04,102.79,103.13,152501.0,99.521,100.0968,97.0289,97.3499,152501.0
2022-11-16 10:00:00,103.14,103.85,102.93,103.81,79804.0,97.3593,98.0295,97.1611,97.9918,79804.0
2022-11-16 10:30:00,103.73,104.48,103.32,103.5,71909.0,97.9162,98.6242,97.5292,97.6991,71909.0
2022-11-16 11:00:00,103.54,103.95,103.26,103.71,49287.0,97.7369,98.1239,97.4726,97.8974,49287.0
2022-11-16 11:30:00,103.77,103.99,103.52,103.63,31835.0,97.954,98.1617,97.718,97.8218,31835.0
2022-11-16 12:00:00,103.57,103.96,103.06,103.27,31070.0,97.7652,98.1333,97.2838,97.482,31070.0
2022-11-16 12:30:00,103.31,103.44,102.96,103.09,54194.0,97.5198,97.6425,97.1894,97.3121,54194.0
2022-11-16 13:00:00,103.11,103.2,102.52,102.59,74952.0,97.331,97.4159,96.7741,96.8401,74952.0
2022-11-16 13:30:00,102.58,103.03,102.44,102.55,49494.0,96.8307,97.2555,96.6985,96.8024,49494.0
2022-11-16 14:00:00,102.5,102.59,101.89,101.94,78511.0,96.7552,96.8401,96.1794,96.2266,78511.0
2022-11-16 14:30:00,102.0,102.87,101.86,102.87,65448.0,96.2832,97.1044,96.151,97.1044,65448.0
2022-11-16 15:00:00,102.86,103.44,102.69,103.28,64154.0,97.095,97.6425,96.9345,97.4915,64154.0
2022-11-16 15:30:00,103.3,103.51,102.75,102.78,251024.0,97.5103,97.7086,96.9912,97.0195,251024.0
2022-11-17 09:30:00,101.14,102.84,100.28,101.87,107796.0,95.4714,97.0761,94.6596,96.1605,107796.0
2022-11-17 10:00:00,101.93,102.7,101.87,102.45,54138.0,96.2171,96.944,96.1605,96.708,54138.0
2022-11-17 10:30:00,102.45,103.12,101.96,102.09,74033.0,96.708,97.3404,96.2454,96.3682,74033.0
2022-11-17 11:00:00,102.05,102.23,100.36,101.0,90324.0,96.3304,96.5003,94.7351,95.3392,90324.0
2022-11-17 11:30:00,100.98,101.03,100.3,100.81,80067.0,95.3204,95.3676,94.6785,95.1599,80067.0
2022-11-17 12:00:00,100.87,101.42,100.78,101.17,88155.0,95.2165,95.7357,95.1316,95.4997,88155.0
2022-11-17 12:30:00,101.1,101.91,101.1,101.77,38447.0,95.4336,96.1982,95.4336,96.0661,38447.0
2022-11-17 13:00:00,101.8,102.12,101.64,101.68,32794.0,96.0944,96.3965,95.9434,95.9811,32794.0
2022-11-17 13:30:00,101.59,101.74,101.3,101.55,24803.0,95.8962,96.0378,95.6224,95.8584,24803.0
2022-11-17 14:00:00,101.54,101.98,101.17,101.55,40374.0,95.849,96.2643,95.4997,95.8584,40374.0
2022-11-17 14:30:00,101.57,101.91,101.44,101.76,36752.0,95.8773,96.1982,95.7546,96.0566,36752.0
2022-11-17 15:00:00,101.77,101.78,101.22,101.45,37901.0,96.0661,96.0755,95.5469,95.764,37901.0
2022-11-17 15:30:00,101.43,102.29,101.42,102.2,210633.0,95.7451,96.5569,95.7357,96.472,210633.0
2022-11-18 09:30:00,101.67,101.67,98.17,100.81,245034.0,95.9717,95.9717,92.6679,95.1599,245034.0
2022-11-18 10:00:00,101.0,102.26,100.99,101.68,66617.0,95.3392,96.5286,95.3298,95.9811,66617.0
2022-11-18 10:30:00,101.63,102.35,101.41,102.12,56953.0,95.9339,96.6136,95.7263,96.3965,56953.0
2022-11-18 11:00:00,102.16,102.86,101.99,102.38,49675.0,96.4342,97.095,96.2738,96.6419,49675.0
2022-11-18 11:30:00,102.3,102.36,101.95,102.02,39554.0,96.5664,96.623,96.236,96.3021,39554.0
2022-11-18 12:00:00,102.06,102.29,101.23,101.28,50082.0,96.3398,96.5569,95.5564,95.6035,50082.0
2022-11-18 12:30:00,101.24,101.7,101.02,101.57,42365.0,95.5658,96.0,95.3581,95.8773,42365.0
2022-11-18 13:00:00,101.51,101.92,101.34,101.48,39495.0,95.8207,96.2077,95.6602,95.7923,39495.0
2022-11-18 13:30:00,101.45,101.52,100.86,101.09,38594.0,95.764,95.8301,95.2071,95.4242,38594.0
2022-11-18 14:00:00,101.12,101.38,100.87,101.27,42753.0,95.4525,95.6979,95.2165,95.5941,42753.0
2022-11-18 14:30:00,101.33,101.5,100.95,101.23,66357.0,95.6507,95.8112,95.292,95.5564,66357.0
2022-11-18 15:00:00,101.3,101.62,101.21,101.6,62692.0,95.6224,95.9245,95.5375,95.9056,62692.0
2022-11-18 15:30:00,101.62,101.68,101.17,101.37,190438.0,95.9245,95.9811,95.4997,95.6885,190438.0
2022-11-21 09:30:00,100.25,100.74,99.22,99.99,140797.0,94.6313,95.0938,93.659,94.3859,140797.0
2022-11-21 10:00:00,100.13,100.31,98.83,99.29,73706.0,94.518,94.6879,93.2909,93.7251,73706.0
2022-11-21 10:30:00,99.26,100.22,99.14,99.83,83227.0,93.6968,94.603,93.5835,94.2348,83227.0
2022-11-21 11:00:00,99.78,100.61,99.53,100.59,70909.0,94.1876,94.9711,93.9516,94.9522,70909.0
2022-11-21 11:30:00,100.56,101.05,100.49,100.54,40627.0,94.9239,95.3864,94.8578,94.905,40627.0
2022-11-21 12:00:00,100.54,102.86,100.43,102.51,107855.0,94.905,97.095,94.8012,96.7646,107855.0
2022-11-21 12:30:00,102.43,103.46,102.43,103.25,75849.0,96.6891,97.6614,96.6891,97.4631,75849.0
2022-11-21 13:00:00,103.25,103.94,103.08,103.21,87705.0,97.4631,98.1145,97.3027,97.4254,87705.0
2022-11-21 13:30:00,103.2,103.78,103.2,103.37,53422.0,97.4159,97.9634,97.4159,97.5764,53422.0
2022-11-21 14:00:00,103.37,103.59,102.94,103.08,55905.0,97.5764,97.7841,97.1705,97.3027,55905.0
2022-11-21 14:30:00,103.07,103.09,102.43,102.51,34688.0,97.2932,97.3121,96.6891,96.7646,34688.0
2022-11-21 15:00:00,102.45,102.79,102.33,102.61,58646.0,96.708,97.0289,96.5947,96.859,58646.0
2022-11-21 15:30:00,102.59,103.09,102.53,102.78,239938.0,96.8401,97.3121,96.7835,97.0195,239938.0
2022-11-22 09:30:00,104.74,107.11,104.71,107.04,184665.0,98.8696,101.1068,98.8413,101.0407,184665.0
2022-11-22 10:00:00,107.04,107.79,106.45,107.4,137324.0,101.0407,101.7487,100.4838,101.3805,137324.0
2022-11-22 10:30:00,107.46,107.77,107.05,107.55,119608.0,101.4372,101.7298,101.0502,101.5221,119608.0
2022-11-22 11:00:00,107.56,108.35,107.38,108.31,104974.0,101.5316,102.2773,101.3617,102.2395,104974.0
2022-11-22 11:30:00,108.36,108.61,107.8,107.98,125440.0,102.2867,102.5227,101.7581,101.928,125440.0
2022-11-22 12:00:00,107.99,108.24,107.44,107.7,95934.0,101.9375,102.1735,101.4183,101.6637,95934.0
2022-11-22 12:30:00,107.7,108.44,107.65,108.38,112786.0,101.6637,102.3623,101.6165,102.3056,112786.0
2022-11-22 13:00:00,108.41,108.67,108.09,108.51,68095.0,102.3339,102.5794,102.0319,102.4283,68095.0
2022-11-22 13:30:00,108.53,108.88,108.47,108.77,118800.0,102.4472,102.7776,102.3906,102.6738,118800.0
2022-11-22 14:00:00,108.83,108.9,108.36,108.69,95544.0,102.7304,102.7965,102.2867,102.5982,95544.0
2022-11-22 14:30:00,108.74,109.46,108.53,109.36,130859.0,102.6454,103.3251,102.4472,103.2307,130859.0
2022-11-22 15:00:00,109.36,109.5,109.0,109.41,116092.0,103.2307,103.3628,102.8909,103.2779,116092.0
2022-11-22 15:30:00,109.47,109.79,109.3,109.7,533461.0,103.3345,103.6366,103.1741,103.5516,533461.0
2022-11-23 09:30:00,108.0,108.94,107.52,108.59,128780.0,101.9469,102.8342,101.4938,102.5038,128780.0
2022-11-23 10:00:00,108.54,108.63,106.94,107.27,50174.0,102.4566,102.5416,100.9463,101.2578,50174.0
2022-11-23 10:30:00,107.19,107.27,105.93,105.98,55186.0,101.1823,101.2578,99.9929,100.0401,55186.0
2022-11-23 11:00:00,105.97,106.4,105.36,106.26,65883.0,100.0307,100.4366,99.4549,100.3044,65883.0
2022-11-23 11:30:00,106.22,106.77,105.97,106.3,56337.0,100.2667,100.7859,100.0307,100.3422,56337.0
2022-11-23 12:00:00,106.31,106.49,105.56,106.44,42325.0,100.3516,100.5215,99.6437,100.4743,42325.0
2022-11-23 12:30:00,106.41,106.57,106.06,106.3,38006.0,100.446,100.5971,100.1156,100.3422,38006.0
2022-11-23 13:00:00,106.27,106.58,106.0,106.05,36925.0,100.3139,100.6065,100.059,100.1062,36925.0
2022-11-23 13:30:00,106.05,106.57,106.04,106.18,39569.0,100.1062,100.5971,100.0968,100.2289,39569.0
2022-11-23 14:00:00,106.23,106.68,106.01,106.32,57417.0,100.2761,100.7009,100.0684,100.3611,57417.0
2022-11-23 14:30:00,106.28,106.82,106.05,106.39,68243.0,100.3233,100.833,100.1062,100.4271,68243.0
2022-11-23 15:00:00,106.38,106.42,105.83,105.94,62710.0,100.4177,100.4555,99.8985,100.0024,62710.0
2022-11-23 15:30:00,105.94,106.78,105.93,106.32,204004.0,100.0024,100.7953,99.9929,100.3611,204004.0
2022-11-25 09:30:00,106.35,109.26,106.18,109.01,126674.0,100.3894,103.1363,100.2289,102.9003,126674.0
2022-11-25 10:00:00,108.95,109.23,107.96,108.73,75583.0,102.8437,103.108,101.9092,102.636,75583.0
2022-11-25 10:30:00,108.72,109.78,108.7,109.14,65958.0,102.6266,103.6271,102.6077,103.023,65958.0
2022-11-25 11:00:00,109.11,109.36,108.93,109.08,72624.0,102.9947,103.2307,102.8248,102.9664,72624.0
2022-11-25 11:30:00,109.08,109.5,108.71,109.49,53547.0,102.9664,103.3628,102.6171,103.3534,53547.0
2022-11-25 12:00:00,109.49,109.53,108.98,109.0,54621.0,103.3534,103.3912,102.872,102.8909,54621.0
2022-11-25 12:30:00,108.94,109.03,108.12,108.61,139171.0,102.8342,102.9192,102.0602,102.5227,139171.0
2022-11-28 09:30:00,107.53,108.45,106.6,108.43,217074.0,101.5033,102.3717,100.6254,102.3528,217074.0
2022-11-28 10:00:00,108.29,109.01,108.0,108.6,132056.0,102.2207,102.9003,101.9469,102.5133,132056.0
2022-11-28 10:30:00,108.62,108.87,107.99,108.43,82928.0,102.5322,102.7682,101.9375,102.3528,82928.0
2022-11-28 11:00:00,108.37,108.67,107.98,108.28,80300.0,102.2962,102.5794,101.928,102.2112,80300.0
2022-11-28 11:30:00,108.25,108.9,108.22,108.73,50553.0,102.1829,102.7965,102.1546,102.636,50553.0
2022-11-28 12:00:00,108.7,108.89,108.17,108.26,49126.0,102.6077,102.787,102.1074,102.1923,49126.0
2022-11-28 12:30:00,108.28,108.53,107.86,107.94,47873.0,102.2112,102.4472,101.8148,101.8903,47873.0
2022-11-28 13:00:00,107.88,107.97,106.72,106.73,47929.0,101.8336,101.9186,100.7387,100.7481,47929.0
2022-11-28 13:30:00,106.73,106.89,105.6,105.73,81894.0,100.7481,100.8991,99.6814,99.8041,81894.0
2022-11-28 14:00:00,105.73,105.76,105.17,105.2,59904.0,99.8041,99.8325,99.2755,99.3038,59904.0
2022-11-28 14:30:00,105.19,105.31,104.98,105.18,63278.0,99.2944,99.4077,99.0962,99.285,63278.0
2022-11-28 15:00:00,105.18,105.18,104.39,104.74,95432.0,99.285,99.285,98.5392,98.8696,95432.0
2022-11-28 15:30:00,104.82,104.93,104.35,104.43,287959.0,98.9451,99.049,98.5015,98.577,287959.0
2022-11-29 09:30:00,106.25,108.13,106.19,107.2,164328.0,100.295,102.0696,100.2384,101.1918,164328.0
2022-11-29 10:00:00,107.31,107.42,106.79,106.98,106491.0,101.2956,101.3994,100.8047,100.9841,106491.0
2022-11-29 10:30:00,106.96,107.3,106.55,106.89,79326.0,100.9652,101.2861,100.5782,100.8991,79326.0
2022-11-29 11:00:00,106.91,107.1,106.06,106.42,65961.0,100.918,101.0974,100.1156,100.4555,65961.0
2022-11-29 11:30:00,106.38,107.16,106.35,106.98,54115.0,100.4177,101.154,100.3894,100.9841,54115.0
2022-11-29 12:00:00,107.04,107.06,105.5,105.76,50030.0,101.0407,101.0596,99.587,99.8325,50030.0
2022-11-29 12:30:00,105.71,105.77,105.18,105.36,41573.0,99.7853,99.8419,99.285,99.4549,41573.0
2022-11-29 13:00:00,105.34,105.66,105.13,105.54,49484.0,99.436,99.7381,99.2378,99.6248,49484.0
2022-11-29 13:30:00,105.52,106.23,105.48,106.18,40612.0,99.6059,100.2761,99.5682,100.2289,40612.0
2022-11-29 14:00:00,106.15,106.48,106.06,106.17,43796.0,100.2006,100.5121,100.1156,100.2195,43796.0
2022-11-29 14:30:00,106.15,106.47,105.99,106.29,78812.0,100.2006,100.5027,100.0496,100.3328,78812.0
2022-11-29 15:00:00,106.27,106.71,106.25,106.67,93513.0,100.3139,100.7292,100.295,100.6915,93513.0
2022-11-29 15:30:00,106.69,106.69,106.26,106.48,307029.0,100.7103,100.7103,100.3044,100.5121,307029.0
2022-11-30 09:30:00,107.45,108.0,104.05,104.1,245684.0,101.4277,101.9469,98.2183,98.2655,245684.0
2022-11-30 10:00:00,104.01,104.62,103.41,104.11,128095.0,98.1805,98.7564,97.6142,98.2749,128095.0
2022-11-30 10:30:00,104.13,105.69,104.01,105.5,123410.0,98.2938,99.7664,98.1805,99.587,123410.0
2022-11-30 11:00:00,105.48,106.42,105.09,106.27,113873.0,99.5682,100.4555,99.2,100.3139,113873.0
2022-11-30 11:30:00,106.28,106.28,105.42,105.91,95044.0,100.3233,100.3233,99.5115,99.9741,95044.0
2022-11-30 12:00:00,105.91,105.97,105.12,105.45,89089.0,99.9741,100.0307,99.2283,99.5398,89089.0
2022-11-30 12:30:00,105.45,105.6,105.14,105.49,51296.0,99.5398,99.6814,99.2472,99.5776,51296.0
2022-11-30 13:00:00,105.53,105.67,105.26,105.29,47379.0,99.6153,99.7475,99.3605,99.3888,47379.0
2022-11-30 13:30:00,105.29,106.13,105.23,105.9,126470.0,99.3888,100.1817,99.3322,99.9646,126470.0
2022-11-30 14:00:00,105.9,106.96,105.78,106.8,119695.0,99.9646,100.9652,99.8513,100.8142,119695.0
2022-11-30 14:30:00,106.81,108.12,106.48,108.07,135413.0,100.8236,102.0602,100.5121,102.013,135413.0
2022-11-30 15:00:00,108.07,108.65,107.79,108.53,185398.0,102.013,102.5605,101.7487,102.4472,185398.0
2022-11-30 15:30:00,108.52,109.0,108.0,108.18,547983.0,102.4378,102.8909,101.9469,102.1168,547983.0
2022-12-01 09:30:00,108.6,108.6,105.56,107.44,234455.0,102.5133,102.5133,99.6437,101.4183,234455.0
2022-12-01 10:00:00,107.45,107.86,105.33,105.59,164761.0,101.4277,101.8148,99.4266,99.672,164761.0
2022-12-01 10:30:00,105.64,106.49,105.3,106.22,75272.0,99.7192,100.5215,99.3982,100.2667,75272.0
2022-12-01 11:00:00,106.22,106.46,105.59,105.76,72098.0,100.2667,100.4932,99.672,99.8325,72098.0
2022-12-01 11:30:00,105.66,105.74,105.07,105.42,66150.0,99.7381,99.8136,99.1811,99.5115,66150.0
2022-12-01 12:00:00,105.4,105.54,104.88,104.88,49948.0,99.4926,99.6248,99.0018,99.0018,49948.0
2022-12-01 12:30:00,104.88,105.53,104.72,105.38,47095.0,99.0018,99.6153,98.8507,99.4738,47095.0
2022-12-01 13:00:00,105.43,105.63,104.67,104.69,49157.0,99.521,99.7097,98.8035,98.8224,49157.0
2022-12-01 13:30:00,104.65,104.85,104.17,104.62,79201.0,98.7847,98.9735,98.3316,98.7564,79201.0
2022-12-01 14:00:00,104.59,104.62,103.68,103.69,141203.0,98.728,98.7564,97.869,97.8785,141203.0
2022-12-01 14:30:00,103.67,104.16,103.63,104.03,70548.0,97.8596,98.3221,97.8218,98.1994,70548.0
2022-12-01 15:00:00,104.04,104.4,103.78,103.97,91702.0,98.2089,98.5487,97.9634,98.1428,91702.0
2022-12-01 15:30:00,103.98,104.43,103.55,103.66,323760.0,98.1522,98.577,97.7463,97.8502,323760.0
2022-12-02 09:30:00,103.59,105.58,103.59,104.16,110963.0,97.7841,99.6625,97.7841,98.3221,110963.0
2022-12-02 10:00:00,104.21,104.5,103.09,103.21,105349.0,98.3693,98.6431,97.3121,97.4254,105349.0
2022-12-02 10:30:00,103.21,104.42,102.93,104.28,63302.0,97.4254,98.5676,97.1611,98.4354,63302.0
2022-12-02 11:00:00,104.3,104.78,104.05,104.57,67863.0,98.4543,98.9074,98.2183,98.7092,67863.0
2022-12-02 11:30:00,104.58,105.72,104.52,105.67,65647.0,98.7186,99.7947,98.662,99.7475,65647.0
2022-12-02 12:00:00,105.63,106.04,105.28,105.44,86132.0,99.7097,100.0968,99.3794,99.5304,86132.0
2022-12-02 12:30:00,105.41,105.47,104.71,104.92,32978.0,99.5021,99.5587,98.8413,99.0395,32978.0
2022-12-02 13:00:00,104.89,105.07,104.74,104.82,30109.0,99.0112,99.1811,98.8696,98.9451,30109.0
2022-12-02 13:30:00,104.76,104.81,104.43,104.7,40047.0,98.8885,98.9357,98.577,98.8319,40047.0
2022-12-02 14:00:00,104.72,105.05,104.43,104.9,52961.0,98.8507,99.1623,98.577,99.0207,52961.0
2022-12-02 14:30:00,104.99,105.44,104.87,105.23,54202.0,99.1056,99.5304,98.9923,99.3322,54202.0
2022-12-02 15:00:00,105.19,105.3,104.59,104.61,61741.0,99.2944,99.3982,98.728,98.7469,61741.0
2022-12-02 15:30:00,104.64,104.64,104.15,104.39,203593.0,98.7752,98.7752,98.3127,98.5392,203593.0
2022-12-05 09:30:00,107.0,108.87,105.0,105.0,471276.0,101.003,102.7682,99.1151,99.1151,471276.0
2022-12-05 10:00:00,104.88,104.89,102.75,103.22,171368.0,99.0018,99.0112,96.9912,97.4348,171368.0
2022-12-05 10:30:00,103.31,104.07,103.15,103.46,98696.0,97.5198,98.2372,97.3687,97.6614,98696.0
2022-12-05 11:00:00,103.44,103.67,102.96,103.67,56187.0,97.6425,97.8596,97.1894,97.8596,56187.0
2022-12-05 11:30:00,103.7,104.08,103.19,103.4,67539.0,97.8879,98.2466,97.4065,97.6047,67539.0
2022-12-05 12:00:00,103.35,104.41,103.1,104.08,81357.0,97.5575,98.5581,97.3215,98.2466,81357.0
2022-12-05 12:30:00,104.11,104.96,104.05,104.86,70346.0,98.2749,99.0773,98.2183,98.9829,70346.0
2022-12-05 13:00:00,104.86,104.9,103.37,103.46,78147.0,98.9829,99.0207,97.5764,97.6614,78147.0
2022-12-05 13:30:00,103.4,103.62,103.23,103.55,43493.0,97.6047,97.8124,97.4443,97.7463,43493.0
2022-12-05 14:00:00,103.57,103.63,102.78,102.95,68988.0,97.7652,97.8218,97.0195,97.18,68988.0
2022-12-05 14:30:00,102.95,103.12,102.74,103.11,45887.0,97.18,97.3404,96.9817,97.331,45887.0
2022-12-05 15:00:00,103.2,103.77,103.14,103.34,73014.0,97.4159,97.954,97.3593,97.5481,73014.0
2022-12-05 15:30:00,103.34,103.6,103.0,103.44,190733.0,97.5481,97.7935,97.2271,97.6425,190733.0
2022-12-06 09:30:00,103.55,104.63,102.93,103.99,78454.0,97.7463,98.7658,97.1611,98.1617,78454.0
2022-12-06 10:00:00,104.01,104.35,103.5,103.5,52596.0,98.1805,98.5015,97.6991,97.6991,52596.0
2022-12-06 10:30:00,103.53,103.93,102.8,103.31,56336.0,97.7274,98.105,97.0384,97.5198,56336.0
2022-12-06 11:00:00,103.35,103.7,102.85,103.34,67356.0,97.5575,97.8879,97.0856,97.5481,67356.0
2022-12-06 11:30:00,103.34,103.64,102.74,102.74,29305.0,97.5481,97.8313,96.9817,96.9817,29305.0
2022-12-06 12:00:00,102.77,102.81,102.3,102.42,23770.0,97.01,97.0478,96.5664,96.6797,23770.0
2022-12-06 12:30:00,102.37,102.45,101.73,101.91,68441.0,96.6325,96.708,96.0283,96.1982,68441.0
2022-12-06 13:00:00,101.9,101.9,100.88,100.88,47751.0,96.1888,96.1888,95.226,95.226,47751.0
2022-12-06 13:30:00,100.89,101.36,100.62,100.92,68084.0,95.2354,95.6791,94.9805,95.2637,68084.0
2022-12-06 14:00:00,100.95,101.28,100.74,100.94,53368.0,95.292,95.6035,95.0938,95.2826,53368.0
2022-12-06 14:30:00,100.97,101.3,100.73,101.09,36828.0,95.3109,95.6224,95.0844,95.4242,36828.0
2022-12-06 15:00:00,101.13,101.46,100.96,101.06,33435.0,95.462,95.7735,95.3015,95.3959,33435.0
2022-12-06 15:30:00,101.1,101.51,101.01,101.47,204998.0,95.4336,95.8207,95.3487,95.7829,204998.0
2022-12-07 09:30:00,100.91,102.0,99.87,100.48,114402.0,95.2543,96.2832,94.2726,94.8484,114402.0
2022-12-07 10:00:00,100.56,101.25,99.93,101.2,92966.0,94.9239,95.5752,94.3292,95.528,92966.0
2022-12-07 10:30:00,101.22,102.17,101.17,102.03,68963.0,95.5469,96.4437,95.4997,96.3115,68963.0
2022-12-07 11:00:00,102.05,102.05,100.39,101.19,136085.0,96.3304,96.3304,94.7634,95.5186,136085.0
2022-12-07 11:30:00,101.34,101.8,101.2,101.56,45480.0,95.6602,96.0944,95.528,95.8679,45480.0
2022-12-07 12:00:00,101.52,101.58,100.83,100.85,57410.0,95.8301,95.8867,95.1788,95.1976,57410.0
2022-12-07 12:30:00,100.86,100.95,100.12,100.17,39436.0,95.2071,95.292,94.5086,94.5558,39436.0
2022-12-07 13:00:00,100.17,100.48,99.72,100.07,75187.0,94.5558,94.8484,94.131,94.4614,75187.0
2022-12-07 13:30:00,100.07,100.55,99.8,100.2,56065.0,94.4614,94.9145,94.2065,94.5841,56065.0
2022-12-07 14:00:00,100.23,100.82,100.06,100.75,32746.0,94.6124,95.1693,94.4519,95.1033,32746.0
2022-12-07 14:30:00,100.77,101.16,100.66,100.76,55000.0,95.1221,95.4903,95.0183,95.1127,55000.0
2022-12-07 15:00:00,100.72,100.96,100.24,100.5,51905.0,95.0749,95.3015,94.6218,94.8673,51905.0
2022-12-07 15:30:00,100.49,100.56,100.05,100.45,236071.0,94.8578,94.9239,94.4425,94.8201,236071.0
2022-12-08 09:30:00,102.43,103.02,100.72,101.04,135500.0,96.6891,97.246,95.0749,95.377,135500.0
2022-12-08 10:00:00,101.08,101.62,100.77,101.38,75180.0,95.4148,95.9245,95.1221,95.6979,75180.0
2022-12-08 10:30:00,101.51,101.83,101.09,101.23,43095.0,95.8207,96.1227,95.4242,95.5564,43095.0
2022-12-08 11:00:00,101.1,101.31,100.53,101.13,31552.0,95.4336,95.6319,94.8956,95.462,31552.0
2022-12-08 11:30:00,101.13,101.58,100.6,101.42,31573.0,95.462,95.8867,94.9617,95.7357,31573.0
2022-12-08 12:00:00,101.42,101.72,101.22,101.62,35878.0,95.7357,96.0189,95.5469,95.9245,35878.0
2022-12-08 12:30:00,101.67,101.97,101.44,101.58,38589.0,95.9717,96.2549,95.7546,95.8867,38589.0
2022-12-08 13:00:00,101.62,101.81,101.5,101.68,44165.0,95.9245,96.1038,95.8112,95.9811,44165.0
2022-12-08 13:30:00,101.69,101.75,101.24,101.45,38847.0,95.9906,96.0472,95.5658,95.764,38847.0
2022-12-08 14:00:00,101.45,101.53,100.88,100.9,30505.0,95.764,95.8395,95.226,95.2448,30505.0
2022-12-08 14:30:00,100.88,100.88,100.49,100.59,24820.0,95.226,95.226,94.8578,94.9522,24820.0
2022-12-08 15:00:00,100.6,100.82,100.44,100.66,33280.0,94.9617,95.1693,94.8106,95.0183,33280.0
2022-12-08 15:30:00,100.69,100.7,99.99,100.15,300719.0,95.0466,95.0561,94.3859,94.5369,300719.0
2022-12-09 09:30:00,99.77,101.12,99.56,99.62,105146.0,94.1782,95.4525,93.98,94.0366,105146.0
2022-12-09 10:00:00,99.77,101.1,99.51,100.81,78417.0,94.1782,95.4336,93.9328,95.1599,78417.0
2022-12-09 10:30:00,100.85,100.85,100.2,100.56,42938.0,95.1976,95.1976,94.5841,94.9239,42938.0
2022-12-09 11:00:00,100.68,100.93,100.28,100.87,51462.0,95.0372,95.2732,94.6596,95.2165,51462.0
2022-12-09 11:30:00,100.79,100.79,100.25,100.61,36414.0,95.141,95.141,94.6313,94.9711,36414.0
2022-12-09 12:00:00,100.59,100.69,100.17,100.25,34982.0,94.9522,95.0466,94.5558,94.6313,34982.0
2022-12-09 12:30:00,100.21,100.22,99.83,100.17,31422.0,94.5935,94.603,94.2348,94.5558,31422.0
2022-12-09 13:00:00,100.15,100.28,99.67,99.91,40904.0,94.5369,94.6596,94.0838,94.3103,40904.0
2022-12-09 13:30:00,99.84,100.04,99.76,99.87,32479.0,94.2443,94.433,94.1687,94.2726,32479.0
2022-12-09 14:00:00,99.84,99.84,99.17,99.46,33038.0,94.2443,94.2443,93.6118,93.8856,33038.0
2022-12-09 14:30:00,99.4,99.64,99.18,99.54,35884.0,93.8289,94.0555,93.6212,93.9611,35884.0
2022-12-09 15:00:00,99.54,99.83,99.46,99.48,52346.0,93.9611,94.2348,93.8856,93.9044,52346.0
2022-12-09 15:30:00,99.42,99.44,98.65,98.69,191837.0,93.8478,93.8667,93.121,93.1587,191837.0
2022-12-12 09:30:00,98.64,99.19,97.17,97.77,136644.0,93.1115,93.6307,91.7239,92.2903,136644.0
2022-12-12 10:00:00,97.76,99.15,97.75,98.96,125307.0,92.2808,93.5929,92.2714,93.4136,125307.0
2022-12-12 10:30:00,98.93,99.24,97.86,97.87,139992.0,93.3853,93.6779,92.3752,92.3847,139992.0
2022-12-12 11:00:00,97.84,98.83,97.77,98.82,68410.0,92.3564,93.2909,92.2903,93.2814,68410.0
2022-12-12 11:30:00,98.78,99.0,98.41,98.63,49037.0,93.2437,93.4513,92.8944,93.1021,49037.0
2022-12-12 12:00:00,98.69,98.91,98.45,98.78,41706.0,93.1587,93.3664,92.9322,93.2437,41706.0
2022-12-12 12:30:00,98.78,98.85,98.36,98.37,43937.0,93.2437,93.3097,92.8472,92.8566,43937.0
2022-12-12 13:00:00,98.38,98.44,97.84,98.04,81447.0,92.8661,92.9227,92.3564,92.5451,81447.0
2022-12-12 13:30:00,98.05,98.38,97.96,98.17,46785.0,92.5546,92.8661,92.4696,92.6679,46785.0
2022-12-12 14:00:00,98.16,98.59,98.12,98.59,50205.0,92.6584,93.0643,92.6207,93.0643,50205.0
2022-12-12 14:30:00,98.56,98.81,98.32,98.73,53778.0,93.036,93.272,92.8094,93.1965,53778.0
2022-12-12 15:00:00,98.73,99.19,98.71,99.05,62579.0,93.1965,93.6307,93.1776,93.4985,62579.0
2022-12-12 15:30:00,99.05,99.25,98.6,98.7,358260.0,93.4985,93.6873,93.0738,93.1682,358260.0
2022-12-13 09:30:00,100.5,100.78,98.76,100.44,142622.0,94.8673,95.1316,93.2248,94.8106,142622.0
2022-12-13 10:00:00,100.5,101.07,98.93,99.13,91159.0,94.8673,95.4053,93.3853,93.5741,91159.0
2022-12-13 10:30:00,99.25,100.45,99.16,99.92,42475.0,93.6873,94.8201,93.6024,94.3198,42475.0
2022-12-13 11:00:00,99.92,100.44,99.64,100.25,68616.0,94.3198,94.8106,94.0555,94.6313,68616.0
2022-12-13 11:30:00,100.27,100.42,99.66,99.86,37755.0,94.6502,94.7917,94.0743,94.2631,37755.0
2022-12-13 12:00:00,99.89,100.16,99.13,99.24,25538.0,94.2915,94.5463,93.5741,93.6779,25538.0
2022-12-13 12:30:00,99.2,99.34,98.69,98.83,29968.0,93.6401,93.7723,93.1587,93.2909,29968.0
2022-12-13 13:00:00,98.86,99.25,98.71,98.97,41898.0,93.3192,93.6873,93.1776,93.423,41898.0
2022-12-13 13:30:00,99.01,99.05,98.4,98.56,44479.0,93.4608,93.4985,92.885,93.036,44479.0
2022-12-13 14:00:00,98.6,98.76,98.06,98.36,46914.0,93.0738,93.2248,92.564,92.8472,46914.0
2022-12-13 14:30:00,98.26,98.54,98.16,98.16,31680.0,92.7528,93.0171,92.6584,92.6584,31680.0
2022-12-13 15:00:00,98.11,98.19,97.73,98.17,41684.0,92.6112,92.6867,92.2525,92.6679,41684.0
2022-12-13 15:30:00,98.16,98.33,97.78,97.8,218390.0,92.6584,92.8189,92.2997,92.3186,218390.0
2022-12-14 09:30:00,98.07,98.28,96.17,96.46,93334.0,92.5735,92.7717,90.7799,91.0537,93334.0
2022-12-14 10:00:00,96.46,96.6,95.17,95.84,111986.0,91.0537,91.1858,89.836,90.4684,111986.0
2022-12-14 10:30:00,95.79,97.24,95.45,96.41,72511.0,90.4212,91.79,90.1003,91.0065,72511.0
2022-12-14 11:00:00,96.5,96.97,96.29,96.57,66412.0,91.0915,91.5351,90.8932,91.1575,66412.0
2022-12-14 11:30:00,96.55,96.58,95.56,95.57,68276.0,91.1387,91.167,90.2041,90.2136,68276.0
2022-12-14 12:00:00,95.6,95.85,94.89,94.95,83198.0,90.2419,90.4779,89.5717,89.6283,83198.0
2022-12-14 12:30:00,94.93,95.47,94.68,94.97,128284.0,89.6094,90.1192,89.3735,89.6472,128284.0
2022-12-14 13:00:00,94.93,95.24,94.42,94.48,108212.0,89.6094,89.9021,89.128,89.1847,108212.0
2022-12-14 13:30:00,94.48,95.09,94.34,94.9,169957.0,89.1847,89.7605,89.0525,89.5811,169957.0
2022-12-14 14:00:00,94.84,94.88,93.65,94.43,145245.0,89.5245,89.5623,88.4012,89.1375,145245.0
2022-12-14 14:30:00,94.45,94.56,93.57,94.12,173509.0,89.1564,89.2602,88.3257,88.8448,173509.0
2022-12-14 15:00:00,94.11,95.26,93.86,93.86,157170.0,88.8354,89.921,88.5994,88.5994,157170.0
2022-12-14 15:30:00,93.85,93.95,93.06,93.06,579184.0,88.59,88.6844,87.8443,87.8443,579184.0
2022-12-15 09:30:00,92.75,95.24,92.52,92.71,250759.0,87.5516,89.9021,87.3345,87.5139,250759.0
2022-12-15 10:00:00,92.7,94.2,92.7,94.06,133684.0,87.5044,88.9204,87.5044,88.7882,133684.0
2022-12-15 10:30:00,94.05,94.56,93.94,94.34,112105.0,88.7788,89.2602,88.6749,89.0525,112105.0
2022-12-15 11:00:00,94.35,94.63,93.71,93.77,107465.0,89.062,89.3263,88.4578,88.5145,107465.0
2022-12-15 11:30:00,93.79,93.83,92.66,93.75,191318.0,88.5333,88.5711,87.4667,88.4956,191318.0
2022-12-15 12:00:00,93.78,94.62,93.78,94.48,75322.0,88.5239,89.3168,88.5239,89.1847,75322.0
2022-12-15 12:30:00,94.5,94.62,93.94,94.39,71926.0,89.2035,89.3168,88.6749,89.0997,71926.0
2022-12-15 13:00:00,94.39,94.42,94.0,94.06,68136.0,89.0997,89.128,88.7316,88.7882,68136.0
2022-12-15 13:30:00,94.06,94.52,94.03,94.51,54849.0,88.7882,89.2224,88.7599,89.213,54849.0
2022-12-15 14:00:00,94.51,94.54,93.97,94.09,67186.0,89.213,89.2413,88.7033,88.8165,67186.0
2022-12-15 14:30:00,94.08,94.55,94.08,94.53,74392.0,88.8071,89.2507,88.8071,89.2319,74392.0
2022-12-15 15:00:00,94.53,94.78,94.39,94.64,95627.0,89.2319,89.4679,89.0997,89.3357,95627.0
2022-12-15 15:30:00,94.63,94.71,94.16,94.55,326866.0,89.3263,89.4018,88.8826,89.2507,326866.0
2022-12-16 09:30:00,93.34,94.47,92.66,94.28,306306.0,88.1086,89.1752,87.4667,88.9959,306306.0
2022-12-16 10:00:00,94.24,94.25,93.17,93.7,55647.0,88.9581,88.9676,87.9481,88.4484,55647.0
2022-12-16 10:30:00,93.76,94.17,93.39,93.66,48693.0,88.505,88.892,88.1558,88.4106,48693.0
2022-12-16 11:00:00,93.64,94.22,93.61,94.06,55746.0,88.3917,88.9392,88.3634,88.7882,55746.0
2022-12-16 11:30:00,94.09,94.27,93.56,93.94,63616.0,88.8165,88.9864,88.3162,88.6749,63616.0
2022-12-16 12:00:00,93.94,94.5,93.87,94.12,110220.0,88.6749,89.2035,88.6089,88.8448,110220.0
2022-12-16 12:30:00,94.12,94.56,93.89,94.17,104559.0,88.8448,89.2602,88.6277,88.892,104559.0
2022-12-16 13:00:00,94.16,94.6,93.87,94.0,58282.0,88.8826,89.2979,88.6089,88.7316,58282.0
2022-12-16 13:30:00,93.96,93.99,93.59,93.95,44897.0,88.6938,88.7221,88.3446,88.6844,44897.0
2022-12-16 14:00:00,93.95,94.77,93.81,94.72,59484.0,88.6844,89.4584,88.5522,89.4112,59484.0
2022-12-16 14:30:00,94.73,95.16,94.67,95.15,64629.0,89.4207,89.8266,89.364,89.8171,64629.0
2022-12-16 15:00:00,95.15,95.27,94.6,94.64,73426.0,89.8171,89.9304,89.2979,89.3357,73426.0
2022-12-16 15:30:00,94.65,95.29,94.55,95.03,377659.0,89.3451,89.9493,89.2507,89.7038,377659.0
2022-12-19 09:30:00,95.33,96.27,94.1,94.48,127679.0,89.987,90.8743,88.826,89.1847,127679.0
2022-12-19 10:00:00,94.53,95.26,94.02,94.16,138945.0,89.2319,89.921,88.7505,88.8826,138945.0
2022-12-19 10:30:00,94.1,94.1,93.46,93.48,40196.0,88.826,88.826,88.2218,88.2407,40196.0
2022-12-19 11:00:00,93.51,93.62,93.13,93.62,48412.0,88.269,88.3729,87.9103,88.3729,48412.0
2022-12-19 11:30:00,93.59,93.66,92.79,92.83,117860.0,88.3446,88.4106,87.5894,87.6271,117860.0
2022-12-19 12:00:00,92.79,93.12,92.55,92.91,60348.0,87.5894,87.9009,87.3628,87.7027,60348.0
2022-12-19 12:30:00,92.95,93.09,92.32,92.55,63178.0,87.7404,87.8726,87.1457,87.3628,63178.0
2022-12-19 13:00:00,92.59,92.99,92.43,92.46,65244.0,87.4006,87.7782,87.2496,87.2779,65244.0
2022-12-19 13:30:00,92.48,93.01,92.38,93.01,60895.0,87.2968,87.7971,87.2024,87.7971,60895.0
2022-12-19 14:00:00,93.03,93.08,92.32,92.34,62158.0,87.8159,87.8631,87.1457,87.1646,62158.0
2022-12-19 14:30:00,92.34,92.48,92.03,92.23,79123.0,87.1646,87.2968,86.872,87.0608,79123.0
2022-12-19 15:00:00,92.23,92.67,92.09,92.41,93103.0,87.0608,87.4761,86.9286,87.2307,93103.0
2022-12-19 15:30:00,92.42,92.89,92.42,92.72,314969.0,87.2401,87.6838,87.2401,87.5233,314969.0
2022-12-20 09:30:00,93.5,93.74,92.49,93.56,138230.0,88.2596,88.4861,87.3062,88.3162,138230.0
2022-12-20 10:00:00,93.68,94.13,93.27,93.5,79549.0,88.4295,88.8543,88.0425,88.2596,79549.0
2022-12-20 10:30:00,93.5,93.77,93.27,93.29,75167.0,88.2596,88.5145,88.0425,88.0614,75167.0
2022-12-20 11:00:00,93.16,93.22,92.91,92.93,39908.0,87.9387,87.9953,87.7027,87.7215,39908.0
2022-12-20 11:30:00,92.84,93.09,92.51,92.94,62076.0,87.6366,87.8726,87.3251,87.731,62076.0
2022-12-20 12:00:00,92.97,93.79,92.96,93.68,40100.0,87.7593,88.5333,87.7499,88.4295,40100.0
2022-12-20 12:30:00,93.71,93.9,93.56,93.56,39966.0,88.4578,88.6372,88.3162,88.3162,39966.0
2022-12-20 13:00:00,93.62,94.28,93.57,94.22,38210.0,88.3729,88.9959,88.3257,88.9392,38210.0
2022-12-20 13:30:00,94.22,94.42,94.05,94.14,44002.0,88.9392,89.128,88.7788,88.8637,44002.0
2022-12-20 14:00:00,94.16,94.19,93.67,93.76,28272.0,88.8826,88.9109,88.4201,88.505,28272.0
2022-12-20 14:30:00,93.71,93.8,93.51,93.59,26622.0,88.4578,88.5428,88.269,88.3446,26622.0
2022-12-20 15:00:00,93.59,93.62,93.35,93.57,53765.0,88.3446,88.3729,88.118,88.3257,53765.0
2022-12-20 15:30:00,93.55,93.88,93.4,93.55,184908.0,88.3068,88.6183,88.1652,88.3068,184908.0
2022-12-21 09:30:00,93.8,94.17,92.0,93.2,139168.0,88.5428,88.892,86.8437,87.9764,139168.0
2022-12-21 10:00:00,93.19,93.9,93.19,93.83,71855.0,87.967,88.6372,87.967,88.5711,71855.0
2022-12-21 10:30:00,93.83,93.9,93.37,93.51,61562.0,88.5711,88.6372,88.1369,88.269,61562.0
2022-12-21 11:00:00,93.56,94.12,93.52,94.01,48381.0,88.3162,88.8448,88.2785,88.741,48381.0
2022-12-21 11:30:00,94.01,94.06,93.23,93.23,28792.0,88.741,88.7882,88.0047,88.0047,28792.0
2022-12-21 12:00:00,93.23,93.69,93.07,93.22,35533.0,88.0047,88.4389,87.8537,87.9953,35533.0
2022-12-21 12:30:00,93.29,93.78,93.25,93.73,29497.0,88.0614,88.5239,88.0236,88.4767,29497.0
2022-12-21 13:00:00,93.77,94.03,93.47,93.47,71543.0,88.5145,88.7599,88.2313,88.2313,71543.0
2022-12-21 13:30:00,93.47,94.08,93.37,93.93,56359.0,88.2313,88.8071,88.1369,88.6655,56359.0
2022-12-21 14:00:00,93.93,94.24,93.82,93.82,59808.0,88.6655,88.9581,88.5617,88.5617,59808.0
2022-12-21 14:30:00,93.8,93.89,93.45,93.54,37751.0,88.5428,88.6277,88.2124,88.2974,37751.0
2022-12-21 15:00:00,93.54,93.85,93.22,93.38,100369.0,88.2974,88.59,87.9953,88.1463,100369.0
2022-12-21 15:30:00,93.36,93.55,93.1,93.52,231495.0,88.1274,88.3068,87.882,88.2785,231495.0
2022-12-22 09:30:00,93.34,93.34,89.88,90.04,151785.0,88.1086,88.1086,84.8425,84.9935,151785.0
2022-12-22 10:00:00,90.04,90.45,89.2,89.29,114306.0,84.9935,85.3805,84.2006,84.2856,114306.0
2022-12-22 10:30:00,89.2,90.18,88.76,89.99,148411.0,84.2006,85.1257,83.7853,84.9463,148411.0
2022-12-22 11:00:00,89.97,90.32,89.55,90.15,130313.0,84.9274,85.2578,84.531,85.0974,130313.0
2022-12-22 11:30:00,90.15,90.21,89.18,89.76,127659.0,85.0974,85.154,84.1817,84.7292,127659.0
2022-12-22 12:00:00,89.69,90.01,89.1,89.23,112649.0,84.6631,84.9652,84.1062,84.2289,112649.0
2022-12-22 12:30:00,89.24,89.51,88.79,88.95,87910.0,84.2384,84.4932,83.8136,83.9646,87910.0
2022-12-22 13:00:00,88.95,89.31,88.63,88.78,83184.0,83.9646,84.3044,83.6625,83.8041,83184.0
2022-12-22 13:30:00,88.78,88.83,88.5,88.65,66139.0,83.8041,83.8513,83.5398,83.6814,66139.0
2022-12-22 14:00:00,88.62,89.24,88.32,89.23,97624.0,83.6531,84.2384,83.3699,84.2289,97624.0
2022-12-22 14:30:00,89.23,89.79,89.17,89.69,75954.0,84.2289,84.7575,84.1723,84.6631,75954.0
2022-12-22 15:00:00,89.72,90.11,89.57,90.05,88447.0,84.6915,85.0596,84.5499,85.003,88447.0
2022-12-22 15:30:00,90.04,90.06,89.38,89.9,332178.0,84.9935,85.0124,84.3705,84.8614,332178.0
2022-12-23 09:30:00,90.68,91.43,90.0,90.37,88101.0,85.5976,86.3056,84.9558,85.305,88101.0
2022-12-23 10:00:00,90.44,90.96,90.22,90.68,48309.0,85.3711,85.862,85.1634,85.5976,48309.0
2022-12-23 10:30:00,90.64,90.92,90.55,90.58,25740.0,85.5599,85.8242,85.4749,85.5033,25740.0
2022-12-23 11:00:00,90.54,90.85,90.47,90.71,25437.0,85.4655,85.7581,85.3994,85.626,25437.0
2022-12-23 11:30:00,90.77,91.0,90.64,90.93,41484.0,85.6826,85.8997,85.5599,85.8336,41484.0
2022-12-23 12:00:00,90.88,90.95,90.56,90.9,21464.0,85.7864,85.8525,85.4844,85.8053,21464.0
2022-12-23 12:30:00,90.81,91.02,90.62,90.62,27764.0,85.7204,85.9186,85.541,85.541,27764.0
2022-12-23 13:00:00,90.57,90.84,90.48,90.7,20972.0,85.4938,85.7487,85.4089,85.6165,20972.0
2022-12-23 13:30:00,90.73,90.87,90.48,90.72,25034.0,85.6448,85.777,85.4089,85.6354,25034.0
2022-12-23 14:00:00,90.82,90.82,90.3,90.47,41927.0,85.7298,85.7298,85.2389,85.3994,41927.0
2022-12-23 14:30:00,90.45,90.45,90.17,90.38,40231.0,85.3805,85.3805,85.1162,85.3145,40231.0
2022-12-23 15:00:00,90.39,90.5,90.13,90.17,94104.0,85.3239,85.4277,85.0785,85.1162,94104.0
2022-12-23 15:30:00,90.15,90.73,90.13,90.7,333271.0,85.0974,85.6448,85.0785,85.6165,333271.0
2022-12-27 09:30:00,90.75,91.15,89.23,89.3,103162.0,85.6637,86.0413,84.2289,84.295,103162.0
2022-12-27 10:00:00,89.36,89.6,88.93,89.28,76196.0,84.3516,84.5782,83.9457,84.2761,76196.0
2022-12-27 10:30:00,89.2,89.36,88.33,88.34,58689.0,84.2006,84.3516,83.3794,83.3888,58689.0
2022-12-27 11:00:00,88.37,88.84,88.23,88.33,82086.0,83.4171,83.8608,83.285,83.3794,82086.0
2022-12-27 11:30:00,88.33,88.82,88.07,88.82,106964.0,83.3794,83.8419,83.1339,83.8419,106964.0
2022-12-27 12:00:00,88.78,88.86,88.09,88.3,79683.0,83.8041,83.8797,83.1528,83.351,79683.0
2022-12-27 12:30:00,88.31,88.43,87.81,87.81,84186.0,83.3605,83.4738,82.8885,82.8885,84186.0
2022-12-27 13:00:00,87.81,88.21,87.58,88.11,167899.0,82.8885,83.2661,82.6714,83.1717,167899.0
2022-12-27 13:30:00,88.1,88.42,87.73,87.84,109202.0,83.1623,83.4643,82.813,82.9168,109202.0
2022-12-27 14:00:00,87.84,87.98,87.28,87.34,114580.0,82.9168,83.049,82.3882,82.4448,114580.0
2022-12-27 14:30:00,87.38,87.66,87.24,87.62,68605.0,82.4826,82.7469,82.3505,82.7092,68605.0
2022-12-27 15:00:00,87.62,87.78,87.36,87.42,192554.0,82.7092,82.8602,82.4637,82.5204,192554.0
2022-12-27 15:30:00,87.43,87.68,87.22,87.59,478265.0,82.5298,82.7658,82.3316,82.6808,478265.0
2022-12-28 09:30:00,87.0,87.98,86.55,86.78,128361.0,82.1239,83.049,81.6991,81.9162,128361.0
2022-12-28 10:00:00,86.77,87.03,85.84,86.29,190261.0,81.9068,82.1522,81.0289,81.4537,190261.0
2022-12-28 10:30:00,86.34,86.88,86.2,86.43,120149.0,81.5009,82.0106,81.3687,81.5858,120149.0
2022-12-28 11:00:00,86.42,87.2,86.42,87.07,76196.0,81.5764,82.3127,81.5764,82.19,76196.0
2022-12-28 11:30:00,87.08,87.13,86.53,86.67,52935.0,82.1994,82.2466,81.6802,81.8124,52935.0
2022-12-28 12:00:00,86.67,87.02,86.62,86.9,64348.0,81.8124,82.1428,81.7652,82.0295,64348.0
2022-12-28 12:30:00,86.91,86.98,86.59,86.84,55207.0,82.0389,82.105,81.7369,81.9729,55207.0
2022-12-28 13:00:00,86.83,87.5,86.83,87.23,74265.0,81.9634,82.5959,81.9634,82.341,74265.0
2022-12-28 13:30:00,87.23,87.26,86.82,86.91,55258.0,82.341,82.3693,81.954,82.0389,55258.0
2022-12-28 14:00:00,86.94,86.95,86.57,86.67,61953.0,82.0673,82.0767,81.718,81.8124,61953.0
2022-12-28 14:30:00,86.66,87.05,86.63,86.82,65545.0,81.803,82.1711,81.7746,81.954,65545.0
2022-12-28 15:00:00,86.83,86.84,86.41,86.47,114420.0,81.9634,81.9729,81.567,81.6236,114420.0
2022-12-28 15:30:00,86.47,86.59,86.15,86.34,337117.0,81.6236,81.7369,81.3215,81.5009,337117.0
2022-12-29 09:30:00,86.28,87.05,85.83,86.9,126229.0,81.4443,82.1711,81.0195,82.0295,126229.0
2022-12-29 10:00:00,86.9,87.31,86.74,86.81,69350.0,82.0295,82.4165,81.8785,81.9446,69350.0
2022-12-29 10:30:00,86.81,87.12,86.59,86.77,46522.0,81.9446,82.2372,81.7369,81.9068,46522.0
2022-12-29 11:00:00,86.77,86.78,86.02,86.09,60804.0,81.9068,81.9162,81.1988,81.2649,60804.0
2022-12-29 11:30:00,86.12,86.23,85.87,85.98,61640.0,81.2932,81.3971,81.0572,81.1611,61640.0
2022-12-29 12:00:00,85.98,86.3,85.71,86.08,132601.0,81.1611,81.4631,80.9062,81.2555,132601.0
2022-12-29 12:30:00,86.11,86.17,85.76,85.76,58938.0,81.2838,81.3404,80.9534,80.9534,58938.0
2022-12-29 13:00:00,85.8,85.86,85.16,85.33,122694.0,80.9912,81.0478,80.387,80.5475,122694.0
2022-12-29 13:30:00,85.33,85.65,85.15,85.35,139068.0,80.5475,80.8496,80.3776,80.5664,139068.0
2022-12-29 14:00:00,85.37,85.81,85.29,85.35,77415.0,80.5853,81.0006,80.5097,80.5664,77415.0
2022-12-29 14:30:00,85.33,85.62,85.17,85.35,88578.0,80.5475,80.8212,80.3965,80.5664,88578.0
2022-12-29 15:00:00,85.37,85.62,85.36,85.53,105335.0,80.5853,80.8212,80.5758,80.7363,105335.0
2022-12-29 15:30:00,85.55,85.73,85.3,85.49,345483.0,80.7552,80.9251,80.5192,80.6985,345483.0
2022-12-30 09:30:00,85.35,85.95,84.66,85.07,131320.0,80.5664,81.1328,79.9151,80.3021,131320.0
2022-12-30 10:00:00,85.03,85.74,84.88,85.55,68892.0,80.2643,80.9345,80.1227,80.7552,68892.0
2022-12-30 10:30:00,85.62,85.76,84.86,84.9,134865.0,80.8212,80.9534,80.1038,80.1416,134865.0
2022-12-30 11:00:00,84.92,85.35,84.83,85.27,65837.0,80.1605,80.5664,80.0755,80.4909,65837.0
2022-12-30 11:30:00,85.26,85.34,84.8,85.31,41710.0,80.4814,80.5569,80.0472,80.5286,41710.0
2022-12-30 12:00:00,85.31,85.42,85.19,85.23,26751.0,80.5286,80.6325,80.4153,80.4531,26751.0
2022-12-30 12:30:00,85.24,85.48,85.22,85.3,28730.0,80.4625,80.6891,80.4437,80.5192,28730.0
2022-12-30 13:00:00,85.32,85.34,84.7,84.94,37154.0,80.5381,80.5569,79.9528,80.1794,37154.0
2022-12-30 13:30:00,84.9,85.1,84.82,84.86,45670.0,80.1416,80.3304,80.0661,80.1038,45670.0
2022-12-30 14:00:00,84.87,84.89,84.47,84.79,60490.0,80.1133,80.1322,79.7357,80.0378,60490.0
2022-12-30 14:30:00,84.76,84.85,84.63,84.85,34471.0,80.0094,80.0944,79.8867,80.0944,34471.0
2022-12-30 15:00:00,84.84,85.2,84.84,85.02,62107.0,80.085,80.4248,80.085,80.2549,62107.0
2022-12-30 15:30:00,85.01,85.24,84.91,85.2,213966.0,80.2454,80.4625,80.151,80.4248,213966.0
2023-01-03 09:30:00,84.69,84.99,82.68,83.54,348827.0,79.9434,80.2266,78.046,78.8578,348827.0
2023-01-03 10:00:00,83.57,83.92,82.02,82.59,148270.0,78.8861,79.2165,77.423,77.9611,148270.0
2023-01-03 10:30:00,82.59,83.39,82.05,83.37,198858.0,77.9611,78.7162,77.4513,78.6974,198858.0
2023-01-03 11:00:00,83.34,83.47,82.03,82.27,167282.0,78.669,78.7917,77.4325,77.659,167282.0
2023-01-03 11:30:00,82.23,82.23,81.7,81.81,115216.0,77.6212,77.6212,77.121,77.2248,115216.0
2023-01-03 12:00:00,81.78,82.46,81.57,82.36,73441.0,77.1965,77.8384,76.9982,77.744,73441.0
2023-01-03 12:30:00,82.35,82.53,82.07,82.38,94434.0,77.7345,77.9044,77.4702,77.7628,94434.0
2023-01-03 13:00:00,82.38,82.58,82.06,82.12,73577.0,77.7628,77.9516,77.4608,77.5174,73577.0
2023-01-03 13:30:00,82.14,82.65,82.09,82.32,99081.0,77.5363,78.0177,77.4891,77.7062,99081.0
2023-01-03 14:00:00,82.28,82.44,81.71,81.86,81669.0,77.6684,77.8195,77.1304,77.272,81669.0
2023-01-03 14:30:00,81.84,81.95,81.29,81.7,127738.0,77.2531,77.3569,76.7339,77.121,127738.0
2023-01-03 15:00:00,81.76,82.18,81.68,81.92,162314.0,77.1776,77.574,77.1021,77.3286,162314.0
2023-01-03 15:30:00,81.96,82.07,81.67,81.94,516248.0,77.3664,77.4702,77.0926,77.3475,516248.0
2023-01-04 09:30:00,81.62,81.76,80.32,81.69,297359.0,77.0454,77.1776,75.8183,77.1115,297359.0
2023-01-04 10:00:00,81.69,82.68,81.12,81.4,167141.0,77.1115,78.046,76.5735,76.8378,167141.0
2023-01-04 10:30:00,81.4,81.5,80.58,81.27,150424.0,76.8378,76.9322,76.0637,76.7151,150424.0
2023-01-04 11:00:00,81.33,81.5,80.96,81.26,205164.0,76.7717,76.9322,76.4224,76.7056,205164.0
2023-01-04 11:30:00,81.24,81.79,81.09,81.71,158242.0,76.6867,77.2059,76.5451,77.1304,158242.0
2023-01-04 12:00:00,81.73,81.92,81.28,81.87,148491.0,77.1493,77.3286,76.7245,77.2814,148491.0
2023-01-04 12:30:00,81.9,82.28,81.73,81.84,148185.0,77.3097,77.6684,77.1493,77.2531,148185.0
2023-01-04 13:00:00,81.9,82.16,81.72,81.95,100747.0,77.3097,77.5552,77.1398,77.3569,100747.0
2023-01-04 13:30:00,81.94,82.01,81.71,81.84,110979.0,77.3475,77.4136,77.1304,77.2531,110979.0
2023-01-04 14:00:00,81.81,82.07,81.42,81.46,91419.0,77.2248,77.4702,76.8566,76.8944,91419.0
2023-01-04 14:30:00,81.47,82.07,81.42,81.95,92136.0,76.9038,77.4702,76.8566,77.3569,92136.0
2023-01-04 15:00:00,81.97,82.22,81.78,81.79,144660.0,77.3758,77.6118,77.1965,77.2059,144660.0
2023-01-04 15:30:00,81.77,82.54,81.54,82.38,506907.0,77.187,77.9139,76.9699,77.7628,506907.0
2023-01-05 09:30:00,82.11,83.77,81.64,83.76,202759.0,77.508,79.0749,77.0643,79.0655,202759.0
2023-01-05 10:00:00,83.76,84.0,83.31,83.64,145027.0,79.0655,79.292,78.6407,78.9522,145027.0
2023-01-05 10:30:00,83.72,83.91,82.9,83.34,139740.0,79.0277,79.2071,78.2537,78.669,139740.0
2023-01-05 11:00:00,83.36,83.52,82.67,83.0,89443.0,78.6879,78.8389,78.0366,78.3481,89443.0
2023-01-05 11:30:00,82.94,83.24,82.72,83.24,68226.0,78.2915,78.5746,78.0838,78.5746,68226.0
2023-01-05 12:00:00,83.27,83.85,83.16,83.81,128500.0,78.603,79.1505,78.4991,79.1127,128500.0
2023-01-05 12:30:00,83.83,84.17,83.46,83.53,137196.0,79.1316,79.4525,78.7823,78.8484,137196.0
2023-01-05 13:00:00,83.51,84.18,83.28,84.05,106533.0,78.8295,79.462,78.6124,79.3392,106533.0
2023-01-05 13:30:00,84.06,84.39,83.95,84.37,122501.0,79.3487,79.6602,79.2448,79.6413,122501.0
2023-01-05 14:00:00,84.36,84.36,83.64,83.65,66514.0,79.6319,79.6319,78.9522,78.9617,66514.0
2023-01-05 14:30:00,83.67,84.1,83.65,83.85,87262.0,78.9805,79.3864,78.9617,79.1505,87262.0
2023-01-05 15:00:00,83.85,83.91,83.41,83.66,114977.0,79.1505,79.2071,78.7351,78.9711,114977.0
2023-01-05 15:30:00,83.65,83.84,83.35,83.73,537898.0,78.9617,79.141,78.6785,79.0372,537898.0
2023-01-06 09:30:00,83.9,84.9,82.66,84.9,337045.0,79.1976,80.1416,78.0271,80.1416,337045.0
2023-01-06 10:00:00,84.96,85.68,84.91,85.35,201547.0,80.1982,80.8779,80.151,80.5664,201547.0
2023-01-06 10:30:00,85.34,85.75,85.2,85.34,199559.0,80.5569,80.944,80.4248,80.5569,199559.0
2023-01-06 11:00:00,85.39,85.41,84.61,84.75,135231.0,80.6041,80.623,79.8679,80.0,135231.0
2023-01-06 11:30:00,84.79,85.03,84.62,84.94,88074.0,80.0378,80.2643,79.8773,80.1794,88074.0
2023-01-06 12:00:00,84.96,85.08,84.42,84.92,81263.0,80.1982,80.3115,79.6885,80.1605,81263.0
2023-01-06 12:30:00,84.91,85.3,84.81,84.89,73229.0,80.151,80.5192,80.0566,80.1322,73229.0
2023-01-06 13:00:00,84.92,84.93,84.41,84.58,52927.0,80.1605,80.1699,79.6791,79.8395,52927.0
2023-01-06 13:30:00,84.6,84.74,84.39,84.46,60506.0,79.8584,79.9906,79.6602,79.7263,60506.0
2023-01-06 14:00:00,84.44,84.45,84.02,84.03,63667.0,79.7074,79.7168,79.3109,79.3204,63667.0
2023-01-06 14:30:00,84.07,84.33,83.96,84.12,64933.0,79.3581,79.6035,79.2543,79.4053,64933.0
2023-01-06 15:00:00,84.11,84.33,83.84,84.06,104709.0,79.3959,79.6035,79.141,79.3487,104709.0
2023-01-06 15:30:00,84.03,84.5,83.93,84.39,403561.0,79.3204,79.764,79.226,79.6602,403561.0
2023-01-09 09:30:00,85.03,85.36,84.33,85.05,150462.0,80.2643,80.5758,79.6035,80.2832,150462.0
2023-01-09 10:00:00,84.97,85.32,84.59,84.59,124167.0,80.2077,80.5381,79.849,79.849,124167.0
2023-01-09 10:30:00,84.55,84.85,84.35,84.36,80470.0,79.8112,80.0944,79.6224,79.6319,80470.0
2023-01-09 11:00:00,84.39,84.71,84.02,84.6,84574.0,79.6602,79.9622,79.3109,79.8584,84574.0
2023-01-09 11:30:00,84.61,84.76,84.04,84.76,88335.0,79.8679,80.0094,79.3298,80.0094,88335.0
2023-01-09 12:00:00,84.76,85.97,84.72,85.84,252631.0,80.0094,81.1516,79.9717,81.0289,252631.0
2023-01-09 12:30:00,85.85,86.0,85.49,85.77,90621.0,81.0384,81.1799,80.6985,80.9628,90621.0
2023-01-09 13:00:00,85.77,86.32,85.5,86.22,139132.0,80.9628,81.482,80.708,81.3876,139132.0
2023-01-09 13:30:00,86.2,86.53,86.08,86.08,104474.0,81.3687,81.6802,81.2555,81.2555,104474.0
2023-01-09 14:00:00,86.09,86.12,85.7,85.98,82006.0,81.2649,81.2932,80.8968,81.1611,82006.0
2023-01-09 14:30:00,85.95,86.25,85.95,86.15,69499.0,81.1328,81.4159,81.1328,81.3215,69499.0
2023-01-09 15:00:00,86.17,86.25,86.08,86.13,205070.0,81.3404,81.4159,81.2555,81.3027,205070.0
2023-01-09 15:30:00,86.12,86.2,85.82,85.98,418857.0,81.2932,81.3687,81.01,81.1611,418857.0
2023-01-10 09:30:00,86.69,86.99,84.49,84.78,136066.0,81.8313,82.1145,79.7546,80.0283,136066.0
2023-01-10 10:00:00,84.85,84.85,83.44,83.44,154857.0,80.0944,80.0944,78.7634,78.7634,154857.0
2023-01-10 10:30:00,83.44,84.21,83.25,83.81,122894.0,78.7634,79.4903,78.5841,79.1127,122894.0
2023-01-10 11:00:00,83.83,83.86,82.66,83.05,227809.0,79.1316,79.1599,78.0271,78.3953,227809.0
2023-01-10 11:30:00,83.07,83.24,82.41,82.69,214014.0,78.4142,78.5746,77.7912,78.0555,214014.0
2023-01-10 12:00:00,82.71,83.31,82.68,82.83,171818.0,78.0743,78.6407,78.046,78.1876,171818.0
2023-01-10 12:30:00,82.82,82.99,82.55,82.8,107454.0,78.1782,78.3387,77.9233,78.1593,107454.0
2023-01-10 13:00:00,82.78,83.16,82.73,83.08,114124.0,78.1404,78.4991,78.0932,78.4236,114124.0
2023-01-10 13:30:00,83.09,83.32,82.85,83.08,83634.0,78.433,78.6502,78.2065,78.4236,83634.0
2023-01-10 14:00:00,83.09,83.34,82.94,83.0,87166.0,78.433,78.669,78.2915,78.3481,87166.0
2023-01-10 14:30:00,83.02,83.57,82.93,83.31,113555.0,78.367,78.8861,78.282,78.6407,113555.0
2023-01-10 15:00:00,83.33,83.52,83.0,83.09,160594.0,78.6596,78.8389,78.3481,78.433,160594.0
2023-01-10 15:30:00,83.09,83.2,82.8,82.99,565287.0,78.433,78.5369,78.1593,78.3387,565287.0
2023-01-11 09:30:00,83.27,83.91,82.51,82.75,134302.0,78.603,79.2071,77.8856,78.1121,134302.0
2023-01-11 10:00:00,82.75,83.01,82.52,82.78,126296.0,78.1121,78.3575,77.895,78.1404,126296.0
2023-01-11 10:30:00,82.75,83.36,82.58,83.35,160768.0,78.1121,78.6879,77.9516,78.6785,160768.0
2023-01-11 11:00:00,83.35,84.59,83.22,84.05,182660.0,78.6785,79.849,78.5558,79.3392,182660.0
2023-01-11 11:30:00,84.05,84.48,83.77,83.8,110477.0,79.3392,79.7451,79.0749,79.1033,110477.0
2023-01-11 12:00:00,83.82,84.32,83.64,83.9,105642.0,79.1221,79.5941,78.9522,79.1976,105642.0
2023-01-11 12:30:00,83.83,84.3,83.81,84.12,48966.0,79.1316,79.5752,79.1127,79.4053,48966.0
2023-01-11 13:00:00,84.13,84.23,83.96,84.19,64064.0,79.4148,79.5092,79.2543,79.4714,64064.0
2023-01-11 13:30:00,84.23,84.8,84.22,84.53,79473.0,79.5092,80.0472,79.4997,79.7923,79473.0
2023-01-11 14:00:00,84.55,84.55,84.19,84.47,80877.0,79.8112,79.8112,79.4714,79.7357,80877.0
2023-01-11 14:30:00,84.48,84.5,84.01,84.11,143692.0,79.7451,79.764,79.3015,79.3959,143692.0
2023-01-11 15:00:00,84.1,84.36,84.05,84.28,159955.0,79.3864,79.6319,79.3392,79.5564,159955.0
2023-01-11 15:30:00,84.26,84.27,83.87,84.04,420328.0,79.5375,79.5469,79.1693,79.3298,420328.0
2023-01-12 09:30:00,84.14,84.65,83.31,83.55,82429.0,79.4242,79.9056,78.6407,78.8673,82429.0
2023-01-12 10:00:00,83.54,84.39,83.51,84.34,85935.0,78.8578,79.6602,78.8295,79.613,85935.0
2023-01-12 10:30:00,84.27,84.4,83.7,84.21,90548.0,79.5469,79.6696,79.0089,79.4903,90548.0
2023-01-12 11:00:00,84.21,85.03,83.93,84.97,139822.0,79.4903,80.2643,79.226,80.2077,139822.0
2023-01-12 11:30:00,84.98,85.83,84.91,85.2,150753.0,80.2171,81.0195,80.151,80.4248,150753.0
2023-01-12 12:00:00,85.24,85.82,85.24,85.64,120302.0,80.4625,81.01,80.4625,80.8401,120302.0
2023-01-12 12:30:00,85.64,85.83,85.44,85.8,109259.0,80.8401,81.0195,80.6513,80.9912,109259.0
2023-01-12 13:00:00,85.86,85.91,85.27,85.27,59595.0,81.0478,81.095,80.4909,80.4909,59595.0
2023-01-12 13:30:00,85.25,86.14,85.18,86.09,100656.0,80.472,81.3121,80.4059,81.2649,100656.0
2023-01-12 14:00:00,86.14,86.23,85.81,85.91,103362.0,81.3121,81.3971,81.0006,81.095,103362.0
2023-01-12 14:30:00,85.9,86.27,85.8,86.01,93333.0,81.0856,81.4348,80.9912,81.1894,93333.0
2023-01-12 15:00:00,85.98,86.3,85.89,86.24,204971.0,81.1611,81.4631,81.0761,81.4065,204971.0
2023-01-12 15:30:00,86.23,86.52,86.08,86.33,347377.0,81.3971,81.6708,81.2555,81.4915,347377.0
2023-01-13 09:30:00,85.33,85.82,84.84,85.82,155637.0,80.5475,81.01,80.085,81.01,155637.0
2023-01-13 10:00:00,85.74,86.29,85.58,85.93,93494.0,80.9345,81.4537,80.7835,81.1139,93494.0
2023-01-13 10:30:00,85.97,86.11,85.29,85.43,79465.0,81.1516,81.2838,80.5097,80.6419,79465.0
2023-01-13 11:00:00,85.44,85.47,84.96,85.19,61521.0,80.6513,80.6797,80.1982,80.4153,61521.0
2023-01-13 11:30:00,85.21,85.22,84.79,84.79,51413.0,80.4342,80.4437,80.0378,80.0378,51413.0
2023-01-13 12:00:00,84.79,85.56,84.7,85.45,44758.0,80.0378,80.7646,79.9528,80.6608,44758.0
2023-01-13 12:30:00,85.45,85.68,85.39,85.55,29441.0,80.6608,80.8779,80.6041,80.7552,29441.0
2023-01-13 13:00:00,85.53,86.04,85.4,85.56,51789.0,80.7363,81.2177,80.6136,80.7646,51789.0
2023-01-13 13:30:00,85.54,86.01,85.5,85.98,37097.0,80.7457,81.1894,80.708,81.1611,37097.0
2023-01-13 14:00:00,86.01,86.24,85.84,85.91,79044.0,81.1894,81.4065,81.0289,81.095,79044.0
2023-01-13 14:30:00,85.9,86.52,85.84,86.33,171729.0,81.0856,81.6708,81.0289,81.4915,171729.0
2023-01-13 15:00:00,86.33,86.92,86.31,86.9,93633.0,81.4915,82.0484,81.4726,82.0295,93633.0
2023-01-13 15:30:00,86.91,87.09,86.81,86.92,370086.0,82.0389,82.2089,81.9446,82.0484,370086.0
2023-01-17 09:30:00,87.36,87.99,86.07,87.99,231070.0,82.4637,83.0584,81.246,83.0584,231070.0
2023-01-17 10:00:00,87.95,88.08,86.74,87.56,192161.0,83.0207,83.1434,81.8785,82.6525,192161.0
2023-01-17 10:30:00,87.56,87.65,86.08,86.42,110655.0,82.6525,82.7375,81.2555,81.5764,110655.0
2023-01-17 11:00:00,86.38,87.29,86.34,87.02,79621.0,81.5387,82.3976,81.5009,82.1428,79621.0
2023-01-17 11:30:00,87.04,87.21,86.7,86.72,58654.0,82.1617,82.3221,81.8407,81.8596,58654.0
2023-01-17 12:00:00,86.71,87.2,86.71,86.92,45678.0,81.8502,82.3127,81.8502,82.0484,45678.0
2023-01-17 12:30:00,86.89,87.13,86.28,86.62,56413.0,82.0201,82.2466,81.4443,81.7652,56413.0
2023-01-17 13:00:00,86.64,87.02,86.59,86.88,43800.0,81.7841,82.1428,81.7369,82.0106,43800.0
2023-01-17 13:30:00,86.83,86.87,86.61,86.76,31591.0,81.9634,82.0012,81.7558,81.8974,31591.0
2023-01-17 14:00:00,86.75,87.06,86.71,86.85,33273.0,81.8879,82.1805,81.8502,81.9823,33273.0
2023-01-17 14:30:00,86.88,87.19,86.77,86.84,40020.0,82.0106,82.3033,81.9068,81.9729,40020.0
2023-01-17 15:00:00,86.84,86.92,86.44,86.48,73837.0,81.9729,82.0484,81.5953,81.633,73837.0
2023-01-17 15:30:00,86.48,86.63,85.98,86.0,402520.0,81.633,81.7746,81.1611,81.1799,402520.0
2023-01-18 09:30:00,86.75,87.33,85.97,87.14,125940.0,81.8879,82.4354,81.1516,82.2561,125940.0
2023-01-18 10:00:00,87.16,87.38,86.5,86.5,75860.0,82.2749,82.4826,81.6519,81.6519,75860.0
2023-01-18 10:30:00,86.54,86.79,85.91,86.11,78987.0,81.6897,81.9257,81.095,81.2838,78987.0
2023-01-18 11:00:00,86.09,86.25,85.42,85.56,117508.0,81.2649,81.4159,80.6325,80.7646,117508.0
2023-01-18 11:30:00,85.59,85.96,85.35,85.89,54636.0,80.7929,81.1422,80.5664,81.0761,54636.0
2023-01-18 12:00:00,85.88,85.97,84.87,84.95,79273.0,81.0667,81.1516,80.1133,80.1888,79273.0
2023-01-18 12:30:00,84.9,85.1,84.63,84.7,90433.0,80.1416,80.3304,79.8867,79.9528,90433.0
2023-01-18 13:00:00,84.7,84.81,84.15,84.57,86620.0,79.9528,80.0566,79.4336,79.8301,86620.0
2023-01-18 13:30:00,84.55,84.95,84.44,84.66,80387.0,79.8112,80.1888,79.7074,79.9151,80387.0
2023-01-18 14:00:00,84.64,85.03,84.56,85.03,58041.0,79.8962,80.2643,79.8207,80.2643,58041.0
2023-01-18 14:30:00,85.04,85.22,84.88,85.02,126146.0,80.2738,80.4437,80.1227,80.2549,126146.0
2023-01-18 15:00:00,85.0,85.07,84.73,84.81,127341.0,80.236,80.3021,79.9811,80.0566,127341.0
2023-01-18 15:30:00,84.8,84.89,84.44,84.64,373337.0,80.0472,80.1322,79.7074,79.8962,373337.0
2023-01-19 09:30:00,85.4,85.82,83.42,83.61,155465.0,80.6136,81.01,78.7446,78.9239,155465.0
2023-01-19 10:00:00,83.61,84.03,83.29,83.94,136093.0,78.9239,79.3204,78.6218,79.2354,136093.0
2023-01-19 10:30:00,83.95,84.52,83.93,84.34,96178.0,79.2448,79.7829,79.226,79.613,96178.0
2023-01-19 11:00:00,84.32,84.73,84.07,84.36,61562.0,79.5941,79.9811,79.3581,79.6319,61562.0
2023-01-19 11:30:00,84.31,84.46,83.77,83.81,55985.0,79.5847,79.7263,79.0749,79.1127,55985.0
2023-01-19 12:00:00,83.8,84.64,83.63,84.59,149027.0,79.1033,79.8962,78.9428,79.849,149027.0
2023-01-19 12:30:00,84.59,84.9,84.33,84.52,72174.0,79.849,80.1416,79.6035,79.7829,72174.0
2023-01-19 13:00:00,84.53,85.47,84.52,85.04,76041.0,79.7923,80.6797,79.7829,80.2738,76041.0
2023-01-19 13:30:00,85.08,85.38,84.95,85.14,42158.0,80.3115,80.5947,80.1888,80.3681,42158.0
2023-01-19 14:00:00,85.14,85.41,84.86,85.37,82365.0,80.3681,80.623,80.1038,80.5853,82365.0
2023-01-19 14:30:00,85.32,85.39,85.17,85.19,58850.0,80.5381,80.6041,80.3965,80.4153,58850.0
2023-01-19 15:00:00,85.21,85.61,85.19,85.52,85904.0,80.4342,80.8118,80.4153,80.7269,85904.0
2023-01-19 15:30:00,85.52,85.67,85.24,85.4,293771.0,80.7269,80.8684,80.4625,80.6136,293771.0
2023-01-20 09:30:00,84.95,86.04,84.1,85.78,167008.0,80.1888,81.2177,79.3864,80.9723,167008.0
2023-01-20 10:00:00,85.74,86.09,85.15,85.3,62533.0,80.9345,81.2649,80.3776,80.5192,62533.0
2023-01-20 10:30:00,85.32,85.7,85.12,85.4,37158.0,80.5381,80.8968,80.3493,80.6136,37158.0
2023-01-20 11:00:00,85.42,85.92,85.42,85.84,57963.0,80.6325,81.1044,80.6325,81.0289,57963.0
2023-01-20 11:30:00,85.86,86.06,85.6,85.65,69761.0,81.0478,81.2366,80.8024,80.8496,69761.0
2023-01-20 12:00:00,85.65,85.93,85.6,85.8,40038.0,80.8496,81.1139,80.8024,80.9912,40038.0
2023-01-20 12:30:00,85.86,85.86,85.54,85.73,31264.0,81.0478,81.0478,80.7457,80.9251,31264.0
2023-01-20 13:00:00,85.69,85.89,85.5,85.71,46564.0,80.8873,81.0761,80.708,80.9062,46564.0
2023-01-20 13:30:00,85.73,86.14,85.73,86.09,62121.0,80.9251,81.3121,80.9251,81.2649,62121.0
2023-01-20 14:00:00,86.09,86.13,85.82,85.84,71987.0,81.2649,81.3027,81.01,81.0289,71987.0
2023-01-20 14:30:00,85.81,85.98,85.81,85.93,43907.0,81.0006,81.1611,81.0006,81.1139,43907.0
2023-01-20 15:00:00,85.93,86.37,85.93,86.29,79140.0,81.1139,81.5292,81.1139,81.4537,79140.0
2023-01-20 15:30:00,86.33,86.52,86.13,86.45,239988.0,81.4915,81.6708,81.3027,81.6047,239988.0
2023-01-23 09:30:00,86.78,87.19,85.97,86.39,180748.0,81.9162,82.3033,81.1516,81.5481,180748.0
2023-01-23 10:00:00,86.41,86.71,86.34,86.46,101174.0,81.567,81.8502,81.5009,81.6142,101174.0
2023-01-23 10:30:00,86.44,86.49,85.42,86.1,207542.0,81.5953,81.6425,80.6325,81.2743,207542.0
2023-01-23 11:00:00,86.18,86.32,85.87,86.28,51918.0,81.3499,81.482,81.0572,81.4443,51918.0
2023-01-23 11:30:00,86.29,86.59,86.19,86.26,63236.0,81.4537,81.7369,81.3593,81.4254,63236.0
2023-01-23 12:00:00,86.26,86.26,85.68,85.82,58278.0,81.4254,81.4254,80.8779,81.01,58278.0
2023-01-23 12:30:00,85.83,85.89,85.6,85.75,33596.0,81.0195,81.0761,80.8024,80.944,33596.0
2023-01-23 13:00:00,85.72,85.75,85.25,85.31,50843.0,80.9156,80.944,80.472,80.5286,50843.0
2023-01-23 13:30:00,85.31,85.62,85.17,85.37,76073.0,80.5286,80.8212,80.3965,80.5853,76073.0
2023-01-23 14:00:00,85.36,86.05,85.34,85.6,126377.0,80.5758,81.2271,80.5569,80.8024,126377.0
2023-01-23 14:30:00,85.6,85.63,84.79,85.24,113323.0,80.8024,80.8307,80.0378,80.4625,113323.0
2023-01-23 15:00:00,85.28,85.5,85.12,85.16,80837.0,80.5003,80.708,80.3493,80.387,80837.0
2023-01-23 15:30:00,85.16,85.53,85.01,85.5,311805.0,80.387,80.7363,80.2454,80.708,311805.0
2023-01-24 09:30:00,85.0,86.0,82.83,83.95,298470.0,80.236,81.1799,78.1876,79.2448,298470.0
2023-01-24 10:00:00,83.95,84.79,83.73,84.58,93461.0,79.2448,80.0378,79.0372,79.8395,93461.0
2023-01-24 10:30:00,84.59,85.3,84.42,85.21,69318.0,79.849,80.5192,79.6885,80.4342,69318.0
2023-01-24 11:00:00,85.23,85.25,84.72,84.79,79856.0,80.4531,80.472,79.9717,80.0378,79856.0
2023-01-24 11:30:00,84.81,84.95,84.67,84.88,96254.0,80.0566,80.1888,79.9245,80.1227,96254.0
2023-01-24 12:00:00,84.88,85.14,84.76,84.93,178461.0,80.1227,80.3681,80.0094,80.1699,178461.0
2023-01-24 12:30:00,84.94,85.1,84.79,84.99,76880.0,80.1794,80.3304,80.0378,80.2266,76880.0
2023-01-24 13:00:00,84.98,85.18,84.75,85.04,75472.0,80.2171,80.4059,80.0,80.2738,75472.0
2023-01-24 13:30:00,85.04,85.17,84.88,85.08,61346.0,80.2738,80.3965,80.1227,80.3115,61346.0
2023-01-24 14:00:00,85.11,85.25,84.76,84.81,68646.0,80.3398,80.472,80.0094,80.0566,68646.0
2023-01-24 14:30:00,84.82,84.84,84.57,84.78,164276.0,80.0661,80.085,79.8301,80.0283,164276.0
2023-01-24 15:00:00,84.8,85.08,84.63,84.75,108819.0,80.0472,80.3115,79.8867,80.0,108819.0
2023-01-24 15:30:00,84.75,85.13,84.59,84.92,386255.0,80.0,80.3587,79.849,80.1605,386255.0
2023-01-25 09:30:00,84.11,84.94,82.69,83.04,185609.0,79.3959,80.1794,78.0555,78.3858,185609.0
2023-01-25 10:00:00,82.88,83.49,82.84,83.06,84972.0,78.2348,78.8106,78.1971,78.4047,84972.0
2023-01-25 10:30:00,83.1,83.52,82.68,83.44,89767.0,78.4425,78.8389,78.046,78.7634,89767.0
2023-01-25 11:00:00,83.39,83.76,83.35,83.62,57193.0,78.7162,79.0655,78.6785,78.9333,57193.0
2023-01-25 11:30:00,83.62,83.95,83.47,83.84,46543.0,78.9333,79.2448,78.7917,79.141,46543.0
2023-01-25 12:00:00,83.85,83.93,83.54,83.55,39645.0,79.1505,79.226,78.8578,78.8673,39645.0
2023-01-25 12:30:00,83.55,83.84,83.47,83.72,52056.0,78.8673,79.141,78.7917,79.0277,52056.0
2023-01-25 13:00:00,83.74,84.44,83.71,84.13,83748.0,79.0466,79.7074,79.0183,79.4148,83748.0
2023-01-25 13:30:00,84.11,84.17,83.84,83.94,130000.0,79.3959,79.4525,79.141,79.2354,130000.0
2023-01-25 14:00:00,83.94,84.01,83.61,83.66,124426.0,79.2354,79.3015,78.9239,78.9711,124426.0
2023-01-25 14:30:00,83.65,83.83,83.55,83.72,130332.0,78.9617,79.1316,78.8673,79.0277,130332.0
2023-01-25 15:00:00,83.72,83.93,83.42,83.45,143585.0,79.0277,79.226,78.7446,78.7729,143585.0
2023-01-25 15:30:00,83.47,83.84,83.32,83.79,570096.0,78.7917,79.141,78.6502,79.0938,570096.0
2023-01-26 09:30:00,84.39,84.77,82.95,83.3,262254.0,79.6602,80.0189,78.3009,78.6313,262254.0
2023-01-26 10:00:00,83.28,83.82,82.86,83.52,276429.0,78.6124,79.1221,78.2159,78.8389,276429.0
2023-01-26 10:30:00,83.57,84.91,83.54,84.35,158284.0,78.8861,80.151,78.8578,79.6224,158284.0
2023-01-26 11:00:00,84.35,84.93,84.2,84.33,80286.0,79.6224,80.1699,79.4808,79.6035,80286.0
2023-01-26 11:30:00,84.32,84.87,84.32,84.53,58155.0,79.5941,80.1133,79.5941,79.7923,58155.0
2023-01-26 12:00:00,84.54,84.73,84.42,84.72,40299.0,79.8018,79.9811,79.6885,79.9717,40299.0
2023-01-26 12:30:00,84.69,84.83,84.0,84.1,80527.0,79.9434,80.0755,79.292,79.3864,80527.0
2023-01-26 13:00:00,84.09,84.3,83.85,84.08,150754.0,79.377,79.5752,79.1505,79.3676,150754.0
2023-01-26 13:30:00,84.1,84.31,84.1,84.3,85077.0,79.3864,79.5847,79.3864,79.5752,85077.0
2023-01-26 14:00:00,84.29,84.76,84.26,84.63,82913.0,79.5658,80.0094,79.5375,79.8867,82913.0
2023-01-26 14:30:00,84.63,84.87,84.53,84.63,76755.0,79.8867,80.1133,79.7923,79.8867,76755.0
2023-01-26 15:00:00,84.64,84.86,84.51,84.76,70583.0,79.8962,80.1038,79.7735,80.0094,70583.0
2023-01-26 15:30:00,84.76,85.14,84.66,85.1,359736.0,80.0094,80.3681,79.9151,80.3304,359736.0
2023-01-27 09:30:00,84.71,85.31,84.25,85.31,98849.0,79.9622,80.5286,79.528,80.5286,98849.0
2023-01-27 10:00:00,85.23,85.69,84.49,84.52,139008.0,80.4531,80.8873,79.7546,79.7829,139008.0
2023-01-27 10:30:00,84.5,84.51,83.39,83.63,146075.0,79.764,79.7735,78.7162,78.9428,146075.0
2023-01-27 11:00:00,83.67,84.04,83.01,83.88,170180.0,78.9805,79.3298,78.3575,79.1788,170180.0
2023-01-27 11:30:00,83.88,84.06,83.7,83.7,83321.0,79.1788,79.3487,79.0089,79.0089,83321.0
2023-01-27 12:00:00,83.67,83.79,83.56,83.63,62733.0,78.9805,79.0938,78.8767,78.9428,62733.0
2023-01-27 12:30:00,83.6,84.01,83.57,83.85,106740.0,78.9145,79.3015,78.8861,79.1505,106740.0
2023-01-27 13:00:00,83.87,83.89,83.37,83.51,111399.0,79.1693,79.1882,78.6974,78.8295,111399.0
2023-01-27 13:30:00,83.48,83.53,83.15,83.24,93658.0,78.8012,78.8484,78.4897,78.5746,93658.0
2023-01-27 14:00:00,83.24,83.4,83.12,83.26,91672.0,78.5746,78.7257,78.4614,78.5935,91672.0
2023-01-27 14:30:00,83.25,83.38,83.07,83.27,118644.0,78.5841,78.7068,78.4142,78.603,118644.0
2023-01-27 15:00:00,83.28,83.32,83.04,83.23,112610.0,78.6124,78.6502,78.3858,78.5652,112610.0
2023-01-27 15:30:00,83.22,83.44,83.06,83.06,334607.0,78.5558,78.7634,78.4047,78.4047,334607.0
2023-01-30 09:30:00,82.27,83.35,81.81,82.87,172305.0,77.659,78.6785,77.2248,78.2254,172305.0
2023-01-30 10:00:00,82.81,83.28,82.78,83.24,95997.0,78.1687,78.6124,78.1404,78.5746,95997.0
2023-01-30 10:30:00,83.24,83.67,83.02,83.22,126138.0,78.5746,78.9805,78.367,78.5558,126138.0
2023-01-30 11:00:00,83.22,83.47,83.18,83.23,96664.0,78.5558,78.7917,78.518,78.5652,96664.0
2023-01-30 11:30:00,83.23,83.44,82.92,83.09,86117.0,78.5652,78.7634,78.2726,78.433,86117.0
2023-01-30 12:00:00,83.09,83.61,83.01,83.61,120151.0,78.433,78.9239,78.3575,78.9239,120151.0
2023-01-30 12:30:00,83.58,83.58,83.07,83.09,75865.0,78.8956,78.8956,78.4142,78.433,75865.0
2023-01-30 13:00:00,83.06,83.29,82.94,83.28,73492.0,78.4047,78.6218,78.2915,78.6124,73492.0
2023-01-30 13:30:00,83.29,83.37,83.06,83.13,45910.0,78.6218,78.6974,78.4047,78.4708,45910.0
2023-01-30 14:00:00,83.13,83.14,82.67,82.76,79169.0,78.4708,78.4802,78.0366,78.1215,79169.0
2023-01-30 14:30:00,82.76,82.84,82.63,82.7,63386.0,78.1215,78.1971,77.9988,78.0649,63386.0
2023-01-30 15:00:00,82.69,82.77,82.51,82.58,135976.0,78.0555,78.131,77.8856,77.9516,135976.0
2023-01-30 15:30:00,82.58,82.87,82.54,82.7,416973.0,77.9516,78.2254,77.9139,78.0649,416973.0
2023-01-31 09:30:00,82.68,84.0,82.5,83.44,125408.0,78.046,79.292,77.8761,78.7634,125408.0
2023-01-31 10:00:00,83.48,83.82,83.17,83.57,92265.0,78.8012,79.1221,78.5086,78.8861,92265.0
2023-01-31 10:30:00,83.68,84.23,83.64,84.22,62145.0,78.99,79.5092,78.9522,79.4997,62145.0
2023-01-31 11:00:00,84.23,84.64,84.22,84.55,110656.0,79.5092,79.8962,79.4997,79.8112,110656.0
2023-01-31 11:30:00,84.51,84.51,83.8,83.8,53944.0,79.7735,79.7735,79.1033,79.1033,53944.0
2023-01-31 12:00:00,83.82,83.89,83.5,83.6,47958.0,79.1221,79.1882,78.8201,78.9145,47958.0
2023-01-31 12:30:00,83.61,83.68,83.35,83.52,39067.0,78.9239,78.99,78.6785,78.8389,39067.0
2023-01-31 13:00:00,83.5,83.92,83.4,83.92,37202.0,78.8201,79.2165,78.7257,79.2165,37202.0
2023-01-31 13:30:00,83.91,84.2,83.91,84.14,28982.0,79.2071,79.4808,79.2071,79.4242,28982.0
2023-01-31 14:00:00,84.13,84.39,84.02,84.39,80335.0,79.4148,79.6602,79.3109,79.6602,80335.0
2023-01-31 14:30:00,84.39,84.51,84.11,84.16,77383.0,79.6602,79.7735,79.3959,79.4431,77383.0
2023-01-31 15:00:00,84.14,84.31,83.94,84.15,85569.0,79.4242,79.5847,79.2354,79.4336,85569.0
2023-01-31 15:30:00,84.17,84.84,84.16,84.67,371455.0,79.4525,80.085,79.4431,79.9245,371455.0
2023-02-01 09:30:00,84.01,84.71,83.3,84.34,103756.0,79.3015,79.9622,78.6313,79.613,103756.0
2023-02-01 10:00:00,84.43,84.46,83.82,84.16,78784.0,79.6979,79.7263,79.1221,79.4431,78784.0
2023-02-01 10:30:00,84.18,84.44,84.01,84.22,47036.0,79.462,79.7074,79.3015,79.4997,47036.0
2023-02-01 11:00:00,84.24,84.63,84.09,84.59,77760.0,79.5186,79.8867,79.377,79.849,77760.0
2023-02-01 11:30:00,84.59,84.8,84.31,84.31,80932.0,79.849,80.0472,79.5847,79.5847,80932.0
2023-02-01 12:00:00,84.27,84.6,84.22,84.55,63851.0,79.5469,79.8584,79.4997,79.8112,63851.0
2023-02-01 12:30:00,84.54,84.81,84.41,84.81,60907.0,79.8018,80.0566,79.6791,80.0566,60907.0
2023-02-01 13:00:00,84.83,85.4,84.68,85.38,100207.0,80.0755,80.6136,79.9339,80.5947,100207.0
2023-02-01 13:30:00,85.39,85.69,85.2,85.65,139251.0,80.6041,80.8873,80.4248,80.8496,139251.0
2023-02-01 14:00:00,85.64,85.64,85.1,85.57,123439.0,80.8401,80.8401,80.3304,80.774,123439.0
2023-02-01 14:30:00,85.58,86.45,85.21,86.17,140712.0,80.7835,81.6047,80.4342,81.3404,140712.0
2023-02-01 15:00:00,86.21,86.62,86.1,86.35,112588.0,81.3782,81.7652,81.2743,81.5103,112588.0
2023-02-01 15:30:00,86.39,86.66,85.22,85.31,393930.0,81.5481,81.803,80.4437,80.5286,393930.0
2023-02-02 09:30:00,85.18,85.74,84.62,84.78,180237.0,80.4059,80.9345,79.8773,80.0283,180237.0
2023-02-02 10:00:00,84.89,85.58,84.71,85.58,99025.0,80.1322,80.7835,79.9622,80.7835,99025.0
2023-02-02 10:30:00,85.56,86.66,85.48,86.63,118547.0,80.7646,81.803,80.6891,81.7746,118547.0
2023-02-02 11:00:00,86.61,86.99,85.94,86.1,165156.0,81.7558,82.1145,81.1233,81.2743,165156.0
2023-02-02 11:30:00,86.05,86.53,85.46,85.47,96217.0,81.2271,81.6802,80.6702,80.6797,96217.0
2023-02-02 12:00:00,85.47,85.7,85.2,85.54,108134.0,80.6797,80.8968,80.4248,80.7457,108134.0
2023-02-02 12:30:00,85.49,85.73,85.14,85.24,54516.0,80.6985,80.9251,80.3681,80.4625,54516.0
2023-02-02 13:00:00,85.24,85.42,85.13,85.27,53241.0,80.4625,80.6325,80.3587,80.4909,53241.0
2023-02-02 13:30:00,85.27,85.59,85.06,85.12,42297.0,80.4909,80.7929,80.2926,80.3493,42297.0
2023-02-02 14:00:00,85.1,85.25,84.56,84.64,76164.0,80.3304,80.472,79.8207,79.8962,76164.0
2023-02-02 14:30:00,84.67,85.02,84.6,84.6,93182.0,79.9245,80.2549,79.8584,79.8584,93182.0
2023-02-02 15:00:00,84.62,84.83,84.39,84.51,78899.0,79.8773,80.0755,79.6602,79.7735,78899.0
2023-02-02 15:30:00,84.51,85.05,84.5,85.03,270511.0,79.7735,80.2832,79.764,80.2643,270511.0
2023-02-03 09:30:00,84.91,86.0,84.65,85.53,156033.0,80.151,81.1799,79.9056,80.7363,156033.0
2023-02-03 10:00:00,85.52,85.82,85.28,85.6,71699.0,80.7269,81.01,80.5003,80.8024,71699.0
2023-02-03 10:30:00,85.54,85.9,85.22,85.33,80278.0,80.7457,81.0856,80.4437,80.5475,80278.0
2023-02-03 11:00:00,85.37,86.26,85.35,86.06,135234.0,80.5853,81.4254,80.5664,81.2366,135234.0
2023-02-03 11:30:00,86.06,86.26,85.78,86.01,102079.0,81.2366,81.4254,80.9723,81.1894,102079.0
2023-02-03 12:00:00,86.02,86.4,85.93,86.34,41796.0,81.1988,81.5575,81.1139,81.5009,41796.0
2023-02-03 12:30:00,86.32,86.41,86.06,86.09,99009.0,81.482,81.567,81.2366,81.2649,99009.0
2023-02-03 13:00:00,86.11,86.3,85.87,85.87,60699.0,81.2838,81.4631,81.0572,81.0572,60699.0
2023-02-03 13:30:00,85.88,86.29,85.81,86.23,81185.0,81.0667,81.4537,81.0006,81.3971,81185.0
2023-02-03 14:00:00,86.25,86.43,86.08,86.35,79988.0,81.4159,81.5858,81.2555,81.5103,79988.0
2023-02-03 14:30:00,86.35,86.58,86.16,86.3,77055.0,81.5103,81.7274,81.331,81.4631,77055.0
2023-02-03 15:00:00,86.31,86.56,86.22,86.29,189408.0,81.4726,81.7086,81.3876,81.4537,189408.0
2023-02-03 15:30:00,86.29,86.41,85.89,85.9,349954.0,81.4537,81.567,81.0761,81.0856,349954.0
2023-02-06 09:30:00,86.13,86.6,85.54,85.67,82326.0,81.3027,81.7463,80.7457,80.8684,82326.0
2023-02-06 10:00:00,85.63,85.73,85.2,85.37,63296.0,80.8307,80.9251,80.4248,80.5853,63296.0
2023-02-06 10:30:00,85.33,85.94,85.19,85.9,63022.0,80.5475,81.1233,80.4153,81.0856,63022.0
2023-02-06 11:00:00,85.84,86.19,85.78,86.06,34394.0,81.0289,81.3593,80.9723,81.2366,34394.0
2023-02-06 11:30:00,86.05,86.07,85.71,85.78,37913.0,81.2271,81.246,80.9062,80.9723,37913.0
2023-02-06 12:00:00,85.79,86.07,85.7,85.85,40357.0,80.9817,81.246,80.8968,81.0384,40357.0
2023-02-06 12:30:00,85.88,86.0,85.52,85.6,47288.0,81.0667,81.1799,80.7269,80.8024,47288.0
2023-02-06 13:00:00,85.6,85.88,85.54,85.88,51962.0,80.8024,81.0667,80.7457,81.0667,51962.0
2023-02-06 13:30:00,85.88,86.23,85.87,86.23,60339.0,81.0667,81.3971,81.0572,81.3971,60339.0
2023-02-06 14:00:00,86.23,86.31,85.84,85.9,62294.0,81.3971,81.4726,81.0289,81.0856,62294.0
2023-02-06 14:30:00,85.91,86.33,85.91,86.27,52000.0,81.095,81.4915,81.095,81.4348,52000.0
2023-02-06 15:00:00,86.29,86.29,86.0,86.16,76836.0,81.4537,81.4537,81.1799,81.331,76836.0
2023-02-06 15:30:00,86.14,86.33,85.9,85.98,346127.0,81.3121,81.4915,81.0856,81.1611,346127.0
2023-02-07 09:30:00,86.08,86.46,85.15,85.28,105083.0,81.2555,81.6142,80.3776,80.5003,105083.0
2023-02-07 10:00:00,85.29,85.64,84.78,85.14,123303.0,80.5097,80.8401,80.0283,80.3681,123303.0
2023-02-07 10:30:00,85.15,85.22,84.05,84.12,119134.0,80.3776,80.4437,79.3392,79.4053,119134.0
2023-02-07 11:00:00,84.1,84.67,83.96,84.55,146182.0,79.3864,79.9245,79.2543,79.8112,146182.0
2023-02-07 11:30:00,84.59,84.68,84.02,84.23,110990.0,79.849,79.9339,79.3109,79.5092,110990.0
2023-02-07 12:00:00,84.22,84.57,84.1,84.17,62900.0,79.4997,79.8301,79.3864,79.4525,62900.0
2023-02-07 12:30:00,84.16,84.59,84.1,84.45,136603.0,79.4431,79.849,79.3864,79.7168,136603.0
2023-02-07 13:00:00,84.45,84.56,82.9,82.9,255913.0,79.7168,79.8207,78.2537,78.2537,255913.0
2023-02-07 13:30:00,82.88,83.85,82.76,83.7,95596.0,78.2348,79.1505,78.1215,79.0089,95596.0
2023-02-07 14:00:00,83.67,84.39,83.62,84.32,66082.0,78.9805,79.6602,78.9333,79.5941,66082.0
2023-02-07 14:30:00,84.33,84.55,84.19,84.27,152001.0,79.6035,79.8112,79.4714,79.5469,152001.0
2023-02-07 15:00:00,84.28,84.54,84.04,84.38,123903.0,79.5564,79.8018,79.3298,79.6507,123903.0
2023-02-07 15:30:00,84.36,84.59,84.11,84.25,487735.0,79.6319,79.849,79.3959,79.528,487735.0
2023-02-08 09:30:00,84.58,84.79,83.6,84.65,190567.0,79.8395,80.0378,78.9145,79.9056,190567.0
2023-02-08 10:00:00,84.64,85.1,84.2,84.51,105977.0,79.8962,80.3304,79.4808,79.7735,105977.0
2023-02-08 10:30:00,84.51,84.94,84.0,84.16,72587.0,79.7735,80.1794,79.292,79.4431,72587.0
2023-02-08 11:00:00,84.14,84.41,83.5,83.55,158532.0,79.4242,79.6791,78.8201,78.8673,158532.0
2023-02-08 11:30:00,83.53,83.85,83.38,83.78,52807.0,78.8484,79.1505,78.7068,79.0844,52807.0
2023-02-08 12:00:00,83.78,83.92,83.62,83.84,49208.0,79.0844,79.2165,78.9333,79.141,49208.0
2023-02-08 12:30:00,83.89,84.36,83.77,84.33,39953.0,79.1882,79.6319,79.0749,79.6035,39953.0
2023-02-08 13:00:00,84.38,84.82,84.32,84.71,41886.0,79.6507,80.0661,79.5941,79.9622,41886.0
2023-02-08 13:30:00,84.72,84.76,84.42,84.5,43364.0,79.9717,80.0094,79.6885,79.764,43364.0
2023-02-08 14:00:00,84.48,84.58,84.26,84.3,44413.0,79.7451,79.8395,79.5375,79.5752,44413.0
2023-02-08 14:30:00,84.33,84.57,84.25,84.46,58608.0,79.6035,79.8301,79.528,79.7263,58608.0
2023-02-08 15:00:00,84.47,84.47,84.13,84.3,42659.0,79.7357,79.7357,79.4148,79.5752,42659.0
2023-02-08 15:30:00,84.3,84.45,84.04,84.13,223996.0,79.5752,79.7168,79.3298,79.4148,223996.0
2023-02-09 09:30:00,84.95,86.36,84.65,85.45,152613.0,80.1888,81.5198,79.9056,80.6608,152613.0
2023-02-09 10:00:00,85.44,86.57,85.33,86.5,148392.0,80.6513,81.718,80.5475,81.6519,148392.0
2023-02-09 10:30:00,86.53,87.26,86.31,86.7,206668.0,81.6802,82.3693,81.4726,81.8407,206668.0
2023-02-09 11:00:00,86.75,86.75,85.87,86.14,91331.0,81.8879,81.8879,81.0572,81.3121,91331.0
2023-02-09 11:30:00,86.16,86.44,85.85,85.97,81217.0,81.331,81.5953,81.0384,81.1516,81217.0
2023-02-09 12:00:00,85.98,86.29,85.82,85.87,68991.0,81.1611,81.4537,81.01,81.0572,68991.0
2023-02-09 12:30:00,85.86,85.99,85.57,85.78,57630.0,81.0478,81.1705,80.774,80.9723,57630.0
2023-02-09 13:00:00,85.78,85.97,85.71,85.83,59549.0,80.9723,81.1516,80.9062,81.0195,59549.0
2023-02-09 13:30:00,85.83,86.29,85.79,86.16,79623.0,81.0195,81.4537,80.9817,81.331,79623.0
2023-02-09 14:00:00,86.15,86.4,86.0,86.09,91336.0,81.3215,81.5575,81.1799,81.2649,91336.0
2023-02-09 14:30:00,86.11,86.44,85.99,86.29,133605.0,81.2838,81.5953,81.1705,81.4537,133605.0
2023-02-09 15:00:00,86.3,86.48,86.06,86.45,156812.0,81.4631,81.633,81.2366,81.6047,156812.0
2023-02-09 15:30:00,86.45,86.96,86.25,86.8,571243.0,81.6047,82.0861,81.4159,81.9351,571243.0
2023-02-10 09:30:00,86.98,89.99,86.98,89.9,428611.0,82.105,84.9463,82.105,84.8614,428611.0
2023-02-10 10:00:00,89.91,91.15,89.19,90.92,373482.0,84.8708,86.0413,84.1912,85.8242,373482.0
2023-02-10 10:30:00,90.88,91.17,90.25,90.57,206257.0,85.7864,86.0602,85.1917,85.4938,206257.0
2023-02-10 11:00:00,90.58,91.23,90.06,90.37,169506.0,85.5033,86.1168,85.0124,85.305,169506.0
2023-02-10 11:30:00,90.43,91.13,90.25,90.61,147148.0,85.3617,86.0224,85.1917,85.5316,147148.0
2023-02-10 12:00:00,90.56,91.1,90.56,90.93,106648.0,85.4844,85.9941,85.4844,85.8336,106648.0
2023-02-10 12:30:00,90.93,91.05,90.56,91.01,159846.0,85.8336,85.9469,85.4844,85.9092,159846.0
2023-02-10 13:00:00,91.03,91.06,90.7,90.8,140603.0,85.928,85.9564,85.6165,85.7109,140603.0
2023-02-10 13:30:00,90.81,90.97,90.64,90.67,126227.0,85.7204,85.8714,85.5599,85.5882,126227.0
2023-02-10 14:00:00,90.71,90.91,90.45,90.9,120074.0,85.626,85.8148,85.3805,85.8053,120074.0
2023-02-10 14:30:00,90.89,90.89,90.57,90.61,145253.0,85.7959,85.7959,85.4938,85.5316,145253.0
2023-02-10 15:00:00,90.61,90.85,90.39,90.42,151338.0,85.5316,85.7581,85.3239,85.3522,151338.0
2023-02-10 15:30:00,90.43,90.64,90.23,90.51,547014.0,85.3617,85.5599,85.1729,85.4372,547014.0
2023-02-13 09:30:00,89.3,89.61,86.67,87.48,376754.0,84.295,84.5876,81.8124,82.577,376754.0
2023-02-13 10:00:00,87.48,88.31,87.2,88.1,206817.0,82.577,83.3605,82.3127,83.1623,206817.0
2023-02-13 10:30:00,88.11,88.32,87.75,88.09,96760.0,83.1717,83.3699,82.8319,83.1528,96760.0
2023-02-13 11:00:00,88.1,88.15,87.12,87.18,114997.0,83.1623,83.2094,82.2372,82.2938,114997.0
2023-02-13 11:30:00,87.14,87.53,87.04,87.48,81296.0,82.2561,82.6242,82.1617,82.577,81296.0
2023-02-13 12:00:00,87.46,87.74,87.3,87.38,93040.0,82.5581,82.8224,82.4071,82.4826,93040.0
2023-02-13 12:30:00,87.37,87.91,87.3,87.44,77636.0,82.4732,82.9829,82.4071,82.5392,77636.0
2023-02-13 13:00:00,87.43,87.57,87.06,87.1,61959.0,82.5298,82.662,82.1805,82.2183,61959.0
2023-02-13 13:30:00,87.1,87.78,87.08,87.34,92185.0,82.2183,82.8602,82.1994,82.4448,92185.0
2023-02-13 14:00:00,87.33,87.82,87.33,87.5,55337.0,82.4354,82.8979,82.4354,82.5959,55337.0
2023-02-13 14:30:00,87.52,87.62,87.38,87.45,64133.0,82.6148,82.7092,82.4826,82.5487,64133.0
2023-02-13 15:00:00,87.44,87.51,86.99,87.09,116798.0,82.5392,82.6053,82.1145,82.2089,116798.0
2023-02-13 15:30:00,87.09,87.38,86.83,86.85,399149.0,82.2089,82.4826,81.9634,81.9823,399149.0
2023-02-14 09:30:00,85.93,85.99,84.81,84.95,178666.0,81.4932,81.5501,80.431,80.5638,178666.0
2023-02-14 10:00:00,84.92,86.19,84.92,86.08,126614.0,80.5354,81.7398,80.5354,81.6355,126614.0
2023-02-14 10:30:00,86.18,86.22,84.74,85.14,152422.0,81.7303,81.7682,80.3647,80.744,152422.0
2023-02-14 11:00:00,85.16,85.33,84.69,84.74,80205.0,80.763,80.9242,80.3172,80.3647,80205.0
2023-02-14 11:30:00,84.77,84.79,84.39,84.58,76902.0,80.3931,80.4121,80.0327,80.2129,76902.0
2023-02-14 12:00:00,84.66,84.88,84.5,84.5,56242.0,80.2888,80.4974,80.1371,80.1371,56242.0
2023-02-14 12:30:00,84.5,84.96,84.49,84.96,61974.0,80.1371,80.5733,80.1276,80.5733,61974.0
2023-02-14 13:00:00,84.96,85.76,84.95,85.56,68901.0,80.5733,81.332,80.5638,81.1423,68901.0
2023-02-14 13:30:00,85.58,85.72,85.28,85.52,51279.0,81.1613,81.2941,80.8768,81.1044,51279.0
2023-02-14 14:00:00,85.52,85.52,85.16,85.38,50876.0,81.1044,81.1044,80.763,80.9716,50876.0
2023-02-14 14:30:00,85.38,85.58,85.34,85.41,46479.0,80.9716,81.1613,80.9337,81.0001,46479.0
2023-02-14 15:00:00,85.42,85.47,85.19,85.37,92776.0,81.0096,81.057,80.7914,80.9621,92776.0
2023-02-14 15:30:00,85.38,85.59,85.3,85.52,322282.0,80.9716,81.1708,80.8957,81.1044,322282.0
2023-02-15 09:30:00,84.43,84.69,83.47,84.18,105332.0,80.0707,80.3172,79.1602,79.8336,105332.0
2023-02-15 10:00:00,84.23,84.75,84.03,84.42,70543.0,79.881,80.3741,79.6913,80.0612,70543.0
2023-02-15 10:30:00,84.41,84.73,84.34,84.72,85771.0,80.0517,80.3552,79.9853,80.3457,85771.0
2023-02-15 11:00:00,84.69,84.88,84.59,84.61,57871.0,80.3172,80.4974,80.2224,80.2414,57871.0
2023-02-15 11:30:00,84.61,84.62,84.08,84.08,94768.0,80.2414,80.2509,79.7387,79.7387,94768.0
2023-02-15 12:00:00,84.1,84.26,83.54,84.16,129388.0,79.7577,79.9094,79.2266,79.8146,129388.0
2023-02-15 12:30:00,84.15,84.43,84.12,84.41,48898.0,79.8051,80.0707,79.7767,80.0517,48898.0
2023-02-15 13:00:00,84.41,84.81,84.37,84.75,61138.0,80.0517,80.431,80.0138,80.3741,61138.0
2023-02-15 13:30:00,84.77,84.81,84.51,84.57,55081.0,80.3931,80.431,80.1465,80.2034,55081.0
2023-02-15 14:00:00,84.56,84.56,84.15,84.36,66138.0,80.194,80.194,79.8051,80.0043,66138.0
2023-02-15 14:30:00,84.36,84.56,84.12,84.45,72141.0,80.0043,80.194,79.7767,80.0896,72141.0
2023-02-15 15:00:00,84.46,84.66,84.4,84.58,122251.0,80.0991,80.2888,80.0422,80.2129,122251.0
2023-02-15 15:30:00,84.56,85.06,84.51,85.01,375699.0,80.194,80.6681,80.1465,80.6207,375699.0
2023-02-16 09:30:00,83.32,88.83,82.3,88.29,576793.0,79.018,84.2435,78.0506,83.7314,576793.0
2023-02-16 10:00:00,88.29,88.57,86.38,87.13,238963.0,83.7314,83.9969,81.92,82.6313,238963.0
2023-02-16 10:30:00,87.13,87.66,86.79,87.0,154132.0,82.6313,83.1339,82.3088,82.508,154132.0
2023-02-16 11:00:00,86.97,87.07,85.89,86.8,171462.0,82.4795,82.5744,81.4553,82.3183,171462.0
2023-02-16 11:30:00,86.85,87.85,86.7,86.77,151264.0,82.3657,83.3141,82.2235,82.2898,151264.0
2023-02-16 12:00:00,86.78,87.43,86.5,87.13,106295.0,82.2993,82.9158,82.0338,82.6313,106295.0
2023-02-16 12:30:00,87.15,87.65,87.1,87.28,85869.0,82.6502,83.1244,82.6028,82.7735,85869.0
2023-02-16 13:00:00,87.32,87.45,86.57,86.65,193793.0,82.8115,82.9347,82.1002,82.176,193793.0
2023-02-16 13:30:00,86.65,86.99,86.3,86.38,89198.0,82.176,82.4985,81.8441,81.92,89198.0
2023-02-16 14:00:00,86.38,87.08,86.2,86.97,111955.0,81.92,82.5838,81.7493,82.4795,111955.0
2023-02-16 14:30:00,86.98,87.03,86.34,86.36,106317.0,82.489,82.5364,81.882,81.901,106317.0
2023-02-16 15:00:00,86.38,86.51,85.9,86.26,155952.0,81.92,82.0433,81.4648,81.8062,155952.0
2023-02-16 15:30:00,86.23,86.32,85.22,85.33,612505.0,81.7777,81.8631,80.8199,80.9242,612505.0
2023-02-17 09:30:00,84.09,86.07,83.56,83.93,226385.0,79.7482,81.626,79.2456,79.5965,226385.0
2023-02-17 10:00:00,84.05,84.98,83.84,84.73,141662.0,79.7103,80.5923,79.5111,80.3552,141662.0
2023-02-17 10:30:00,84.72,85.32,84.31,84.34,97028.0,80.3457,80.9147,79.9569,79.9853,97028.0
2023-02-17 11:00:00,84.34,84.57,84.11,84.29,88071.0,79.9853,80.2034,79.7672,79.9379,88071.0
2023-02-17 11:30:00,84.28,84.42,83.51,83.57,160321.0,79.9284,80.0612,79.1982,79.2551,160321.0
2023-02-17 12:00:00,83.59,83.86,83.32,83.44,87380.0,79.274,79.5301,79.018,79.1318,87380.0
2023-02-17 12:30:00,83.44,83.49,82.6,82.66,93177.0,79.1318,79.1792,78.3352,78.3921,93177.0
2023-02-17 13:00:00,82.65,82.83,82.45,82.69,119078.0,78.3826,78.5533,78.1929,78.4205,119078.0
2023-02-17 13:30:00,82.75,83.0,82.36,82.37,91657.0,78.4774,78.7145,78.1075,78.117,91657.0
2023-02-17 14:00:00,82.37,82.56,82.23,82.45,94443.0,78.117,78.2972,77.9843,78.1929,94443.0
2023-02-17 14:30:00,82.48,82.67,82.42,82.62,94940.0,78.2214,78.4015,78.1644,78.3541,94940.0
2023-02-17 15:00:00,82.62,82.81,82.46,82.49,133179.0,78.3541,78.5343,78.2024,78.2308,133179.0
2023-02-17 15:30:00,82.46,82.54,82.01,82.38,528223.0,78.2024,78.2783,77.7756,78.1265,528223.0
2023-02-21 09:30:00,81.13,82.46,81.1,81.93,259666.0,76.9411,78.2024,76.9126,77.6997,259666.0
2023-02-21 10:00:00,81.98,82.59,81.81,81.85,175120.0,77.7472,78.3257,77.5859,77.6239,175120.0
2023-02-21 10:30:00,81.82,82.78,81.51,82.66,174669.0,77.5954,78.5059,77.3014,78.3921,174669.0
2023-02-21 11:00:00,82.65,82.82,82.23,82.66,108924.0,78.3826,78.5438,77.9843,78.3921,108924.0
2023-02-21 11:30:00,82.65,82.86,82.39,82.48,94576.0,78.3826,78.5817,78.136,78.2214,94576.0
2023-02-21 12:00:00,82.48,83.24,82.47,83.19,75178.0,78.2214,78.9421,78.2119,78.8947,75178.0
2023-02-21 12:30:00,83.17,83.23,82.71,83.12,111086.0,78.8757,78.9326,78.4395,78.8283,111086.0
2023-02-21 13:00:00,83.1,83.51,82.92,83.22,70059.0,78.8093,79.1982,78.6386,78.9231,70059.0
2023-02-21 13:30:00,83.17,83.8,83.14,83.78,73247.0,78.8757,79.4732,78.8473,79.4542,73247.0
2023-02-21 14:00:00,83.8,83.83,83.45,83.76,79733.0,79.4732,79.5016,79.1413,79.4353,79733.0
2023-02-21 14:30:00,83.75,84.11,83.64,83.86,101871.0,79.4258,79.7672,79.3215,79.5301,101871.0
2023-02-21 15:00:00,83.88,84.21,83.81,83.82,119617.0,79.5491,79.862,79.4827,79.4922,119617.0
2023-02-21 15:30:00,83.83,84.0,83.45,83.48,350100.0,79.5016,79.6629,79.1413,79.1697,350100.0
2023-02-22 09:30:00,84.67,85.9,84.04,85.34,195924.0,80.2983,81.4648,79.7008,80.9337,195924.0
2023-02-22 10:00:00,85.37,85.97,84.95,85.77,191785.0,80.9621,81.5312,80.5638,81.3415,191785.0
2023-02-22 10:30:00,85.75,86.15,85.45,86.0,128194.0,81.3225,81.7019,81.038,81.5596,128194.0
2023-02-22 11:00:00,86.01,86.63,85.74,86.33,117270.0,81.5691,82.1571,81.313,81.8726,117270.0
2023-02-22 11:30:00,86.33,86.45,86.0,86.32,156324.0,81.8726,81.9864,81.5596,81.8631,156324.0
2023-02-22 12:00:00,86.33,86.43,85.9,86.22,108715.0,81.8726,81.9674,81.4648,81.7682,108715.0
2023-02-22 12:30:00,86.22,86.59,86.04,86.29,83786.0,81.7682,82.1191,81.5975,81.8346,83786.0
2023-02-22 13:00:00,86.27,86.33,86.05,86.28,132052.0,81.8157,81.8726,81.607,81.8251,132052.0
2023-02-22 13:30:00,86.29,86.44,85.2,85.76,171168.0,81.8346,81.9769,80.8009,81.332,171168.0
2023-02-22 14:00:00,85.7,85.82,84.78,84.9,178853.0,81.2751,81.3889,80.4026,80.5164,178853.0
2023-02-22 14:30:00,84.87,85.05,84.66,84.74,52704.0,80.4879,80.6587,80.2888,80.3647,52704.0
2023-02-22 15:00:00,84.76,85.42,84.76,85.38,85594.0,80.3836,81.0096,80.3836,80.9716,85594.0
2023-02-22 15:30:00,85.41,85.51,85.01,85.39,363272.0,81.0001,81.0949,80.6207,80.9811,363272.0
2023-02-23 09:30:00,84.63,86.73,84.63,85.26,273667.0,80.2603,82.2519,80.2603,80.8578,273667.0
2023-02-23 10:00:00,85.27,86.45,84.93,85.53,179678.0,80.8673,81.9864,80.5449,81.1139,179678.0
2023-02-23 10:30:00,85.54,85.54,84.58,84.74,88722.0,81.1234,81.1234,80.2129,80.3647,88722.0
2023-02-23 11:00:00,84.7,85.01,84.5,84.93,89788.0,80.3267,80.6207,80.1371,80.5449,89788.0
2023-02-23 11:30:00,84.91,84.91,84.15,84.17,81943.0,80.5259,80.5259,79.8051,79.8241,81943.0
2023-02-23 12:00:00,84.19,84.65,84.0,84.65,86830.0,79.8431,80.2793,79.6629,80.2793,86830.0
2023-02-23 12:30:00,84.66,84.86,84.48,84.69,96938.0,80.2888,80.4785,80.1181,80.3172,96938.0
2023-02-23 13:00:00,84.67,84.91,84.6,84.86,85965.0,80.2983,80.5259,80.2319,80.4785,85965.0
2023-02-23 13:30:00,84.86,85.38,84.75,85.36,67276.0,80.4785,80.9716,80.3741,80.9526,67276.0
2023-02-23 14:00:00,85.36,85.65,85.32,85.51,63384.0,80.9526,81.2277,80.9147,81.0949,63384.0
2023-02-23 14:30:00,85.46,85.84,85.44,85.79,52057.0,81.0475,81.4079,81.0285,81.3604,52057.0
2023-02-23 15:00:00,85.79,86.01,85.64,85.95,84230.0,81.3604,81.5691,81.2182,81.5122,84230.0
2023-02-23 15:30:00,85.95,86.33,85.83,86.29,327615.0,81.5122,81.8726,81.3984,81.8346,327615.0
2023-02-24 09:30:00,85.83,85.85,83.69,84.55,132463.0,81.3984,81.4173,79.3689,80.1845,132463.0
2023-02-24 10:00:00,84.52,84.81,84.0,84.56,71137.0,80.156,80.431,79.6629,80.194,71137.0
2023-02-24 10:30:00,84.47,84.81,84.26,84.63,48122.0,80.1086,80.431,79.9094,80.2603,48122.0
2023-02-24 11:00:00,84.64,85.4,84.61,85.16,69364.0,80.2698,80.9906,80.2414,80.763,69364.0
2023-02-24 11:30:00,85.16,85.5,84.86,85.45,122382.0,80.763,81.0854,80.4785,81.038,122382.0
2023-02-24 12:00:00,85.45,85.68,85.2,85.27,117498.0,81.038,81.2561,80.8009,80.8673,117498.0
2023-02-24 12:30:00,85.29,85.33,84.83,85.31,70754.0,80.8863,80.9242,80.45,80.9052,70754.0
2023-02-24 13:00:00,85.31,85.7,85.23,85.57,83501.0,80.9052,81.2751,80.8294,81.1518,83501.0
2023-02-24 13:30:00,85.56,85.66,85.3,85.53,78450.0,81.1423,81.2372,80.8957,81.1139,78450.0
2023-02-24 14:00:00,85.53,85.98,85.53,85.62,88159.0,81.1139,81.5406,81.1139,81.1992,88159.0
2023-02-24 14:30:00,85.62,85.79,85.49,85.7,78625.0,81.1992,81.3604,81.0759,81.2751,78625.0
2023-02-24 15:00:00,85.76,85.91,85.59,85.79,87338.0,81.332,81.4743,81.1708,81.3604,87338.0
2023-02-24 15:30:00,85.8,85.84,85.28,85.56,308305.0,81.3699,81.4079,80.8768,81.1423,308305.0
2023-02-27 09:30:00,85.59,86.18,84.83,85.98,119043.0,81.1708,81.7303,80.45,81.5406,119043.0
2023-02-27 10:00:00,86.13,86.48,85.92,86.08,63445.0,81.6829,82.0148,81.4837,81.6355,63445.0
2023-02-27 10:30:00,86.03,86.34,85.73,86.03,62769.0,81.5881,81.882,81.3035,81.5881,62769.0
2023-02-27 11:00:00,86.03,86.29,85.58,85.62,110273.0,81.5881,81.8346,81.1613,81.1992,110273.0
2023-02-27 11:30:00,85.55,85.59,85.02,85.12,67212.0,81.1328,81.1708,80.6302,80.725,67212.0
2023-02-27 12:00:00,85.13,85.46,85.08,85.2,59013.0,80.7345,81.0475,80.6871,80.8009,59013.0
2023-02-27 12:30:00,85.21,85.42,85.0,85.2,48607.0,80.8104,81.0096,80.6112,80.8009,48607.0
2023-02-27 13:00:00,85.27,85.75,85.1,85.53,53256.0,80.8673,81.3225,80.7061,81.1139,53256.0
2023-02-27 13:30:00,85.53,85.57,85.03,85.13,59491.0,81.1139,81.1518,80.6397,80.7345,59491.0
2023-02-27 14:00:00,85.13,85.14,84.63,84.74,104963.0,80.7345,80.744,80.2603,80.3647,104963.0
2023-02-27 14:30:00,84.78,84.94,84.69,84.81,84907.0,80.4026,80.5543,80.3172,80.431,84907.0
2023-02-27 15:00:00,84.81,85.12,84.73,85.1,129286.0,80.431,80.725,80.3552,80.7061,129286.0
2023-02-27 15:30:00,85.1,85.31,84.82,85.29,496616.0,80.7061,80.9052,80.4405,80.8863,496616.0
2023-02-28 09:30:00,85.52,86.76,85.34,86.76,167696.0,81.1044,82.2804,80.9337,82.2804,167696.0
2023-02-28 10:00:00,86.75,87.33,86.58,87.23,124975.0,82.2709,82.8209,82.1097,82.7261,124975.0
2023-02-28 10:30:00,87.25,87.49,86.42,86.83,174459.0,82.7451,82.9727,81.9579,82.3468,174459.0
2023-02-28 11:00:00,86.79,87.32,86.75,86.86,135445.0,82.3088,82.8115,82.2709,82.3752,135445.0
2023-02-28 11:30:00,86.86,86.88,86.2,86.25,127605.0,82.3752,82.3942,81.7493,81.7967,127605.0
2023-02-28 12:00:00,86.24,86.65,85.99,86.65,54902.0,81.7872,82.176,81.5501,82.176,54902.0
2023-02-28 12:30:00,86.67,86.77,86.1,86.38,62262.0,82.195,82.2898,81.6544,81.92,62262.0
2023-02-28 13:00:00,86.36,86.5,85.94,86.1,83736.0,81.901,82.0338,81.5027,81.6544,83736.0
2023-02-28 13:30:00,86.1,86.1,85.51,85.58,71741.0,81.6544,81.6544,81.0949,81.1613,71741.0
2023-02-28 14:00:00,85.58,86.13,85.58,86.12,54656.0,81.1613,81.6829,81.1613,81.6734,54656.0
2023-02-28 14:30:00,86.11,86.22,85.98,86.11,50171.0,81.6639,81.7682,81.5406,81.6639,50171.0
2023-02-28 15:00:00,86.09,86.27,86.0,86.17,80991.0,81.645,81.8157,81.5596,81.7208,80991.0
2023-02-28 15:30:00,86.17,86.2,85.74,85.88,360392.0,81.7208,81.7493,81.313,81.4458,360392.0
2023-03-01 09:30:00,85.79,86.66,85.29,86.42,106876.0,81.3604,82.1855,80.8863,81.9579,106876.0
2023-03-01 10:00:00,86.46,86.63,85.5,85.5,89643.0,81.9959,82.1571,81.0854,81.0854,89643.0
2023-03-01 10:30:00,85.49,85.76,84.98,85.57,94361.0,81.0759,81.332,80.5923,81.1518,94361.0
2023-03-01 11:00:00,85.57,85.6,85.07,85.51,86231.0,81.1518,81.1803,80.6776,81.0949,86231.0
2023-03-01 11:30:00,85.5,86.18,85.47,85.92,88617.0,81.0854,81.7303,81.057,81.4837,88617.0
2023-03-01 12:00:00,85.93,86.24,85.87,86.06,81083.0,81.4932,81.7872,81.4363,81.6165,81083.0
2023-03-01 12:30:00,86.12,86.18,85.38,85.51,48606.0,81.6734,81.7303,80.9716,81.0949,48606.0
2023-03-01 13:00:00,85.48,85.53,85.22,85.22,43291.0,81.0665,81.1139,80.8199,80.8199,43291.0
2023-03-01 13:30:00,85.22,85.64,85.15,85.61,114570.0,80.8199,81.2182,80.7535,81.1897,114570.0
2023-03-01 14:00:00,85.62,85.92,85.48,85.88,47609.0,81.1992,81.4837,81.0665,81.4458,47609.0
2023-03-01 14:30:00,85.87,85.87,85.45,85.7,116732.0,81.4363,81.4363,81.038,81.2751,116732.0
2023-03-01 15:00:00,85.7,85.85,85.21,85.22,64220.0,81.2751,81.4173,80.8104,80.8199,64220.0
2023-03-01 15:30:00,85.23,85.37,84.89,85.16,309007.0,80.8294,80.9621,80.5069,80.763,309007.0
2023-03-02 09:30:00,84.44,84.51,83.24,84.22,196798.0,80.0802,80.1465,78.9421,79.8715,196798.0
2023-03-02 10:00:00,84.24,85.37,84.14,85.05,93886.0,79.8905,80.9621,79.7956,80.6587,93886.0
2023-03-02 10:30:00,85.11,85.94,85.09,85.84,82354.0,80.7156,81.5027,80.6966,81.4079,82354.0
2023-03-02 11:00:00,85.84,85.86,85.44,85.8,77161.0,81.4079,81.4268,81.0285,81.3699,77161.0
2023-03-02 11:30:00,85.79,86.24,85.48,85.53,73194.0,81.3604,81.7872,81.0665,81.1139,73194.0
2023-03-02 12:00:00,85.54,86.18,85.54,86.09,75402.0,81.1234,81.7303,81.1234,81.645,75402.0
2023-03-02 12:30:00,86.08,86.34,85.83,85.9,91977.0,81.6355,81.882,81.3984,81.4648,91977.0
2023-03-02 13:00:00,85.91,86.17,85.91,86.12,98358.0,81.4743,81.7208,81.4743,81.6734,98358.0
2023-03-02 13:30:00,86.14,86.59,86.14,86.25,144208.0,81.6924,82.1191,81.6924,81.7967,144208.0
2023-03-02 14:00:00,86.28,86.55,86.2,86.38,98025.0,81.8251,82.0812,81.7493,81.92,98025.0
2023-03-02 14:30:00,86.4,86.7,86.35,86.58,158114.0,81.939,82.2235,81.8915,82.1097,158114.0
2023-03-02 15:00:00,86.59,86.76,86.38,86.76,109963.0,82.1191,82.2804,81.92,82.2804,109963.0
2023-03-02 15:30:00,86.76,86.96,86.6,86.88,393600.0,82.2804,82.47,82.1286,82.3942,393600.0
2023-03-03 09:30:00,86.73,87.02,85.62,86.9,129832.0,82.2519,82.5269,81.1992,82.4131,129832.0
2023-03-03 10:00:00,86.94,86.95,86.4,86.68,92025.0,82.4511,82.4606,81.939,82.2045,92025.0
2023-03-03 10:30:00,86.71,87.43,86.57,87.24,65956.0,82.2329,82.9158,82.1002,82.7356,65956.0
2023-03-03 11:00:00,87.27,87.31,86.98,87.16,53013.0,82.764,82.802,82.489,82.6597,53013.0
2023-03-03 11:30:00,87.17,87.2,86.88,86.91,63904.0,82.6692,82.6976,82.3942,82.4226,63904.0
2023-03-03 12:00:00,86.91,87.14,86.87,87.09,132078.0,82.4226,82.6407,82.3847,82.5933,132078.0
2023-03-03 12:30:00,87.08,87.37,86.95,87.27,48737.0,82.5838,82.8589,82.4606,82.764,48737.0
2023-03-03 13:00:00,87.31,87.43,87.23,87.31,29364.0,82.802,82.9158,82.7261,82.802,29364.0
2023-03-03 13:30:00,87.29,87.29,86.86,86.88,54350.0,82.783,82.783,82.3752,82.3942,54350.0
2023-03-03 14:00:00,86.89,86.99,86.59,86.95,45554.0,82.4037,82.4985,82.1191,82.4606,45554.0
2023-03-03 14:30:00,86.95,87.0,86.6,86.76,67384.0,82.4606,82.508,82.1286,82.2804,67384.0
2023-03-03 15:00:00,86.73,86.98,86.54,86.65,56881.0,82.2519,82.489,82.0717,82.176,56881.0
2023-03-03 15:30:00,86.64,86.73,86.06,86.15,281367.0,82.1666,82.2519,81.6165,81.7019,281367.0
2023-03-06 09:30:00,85.56,85.8,84.73,85.68,128848.0,81.1423,81.3699,80.3552,81.2561,128848.0
2023-03-06 10:00:00,85.7,85.87,85.13,85.25,67967.0,81.2751,81.4363,80.7345,80.8483,67967.0
2023-03-06 10:30:00,85.24,85.28,84.59,84.59,86509.0,80.8388,80.8768,80.2224,80.2224,86509.0
2023-03-06 11:00:00,84.61,85.1,84.48,85.09,63354.0,80.2414,80.7061,80.1181,80.6966,63354.0
2023-03-06 11:30:00,85.11,85.3,84.9,85.23,53523.0,80.7156,80.8957,80.5164,80.8294,53523.0
2023-03-06 12:00:00,85.24,85.72,85.07,85.7,77293.0,80.8388,81.2941,80.6776,81.2751,77293.0
2023-03-06 12:30:00,85.7,85.94,85.55,85.84,112938.0,81.2751,81.5027,81.1328,81.4079,112938.0
2023-03-06 13:00:00,85.86,85.92,85.49,85.73,40134.0,81.4268,81.4837,81.0759,81.3035,40134.0
2023-03-06 13:30:00,85.7,85.99,85.67,85.99,62137.0,81.2751,81.5501,81.2466,81.5501,62137.0
2023-03-06 14:00:00,85.98,86.04,85.71,85.81,51558.0,81.5406,81.5975,81.2846,81.3794,51558.0
2023-03-06 14:30:00,85.84,86.14,85.58,85.59,58331.0,81.4079,81.6924,81.1613,81.1708,58331.0
2023-03-06 15:00:00,85.62,85.84,85.54,85.68,61929.0,81.1992,81.4079,81.1234,81.2561,61929.0
2023-03-06 15:30:00,85.66,86.3,85.52,86.01,314347.0,81.2372,81.8441,81.1044,81.5691,314347.0
2023-03-07 09:30:00,84.86,85.17,83.93,83.99,165264.0,80.4785,80.7725,79.5965,79.6534,165264.0
2023-03-07 10:00:00,84.02,84.1,83.07,83.64,134824.0,79.6818,79.7577,78.7809,79.3215,134824.0
2023-03-07 10:30:00,83.63,84.27,83.45,83.57,113812.0,79.312,79.9189,79.1413,79.2551,113812.0
2023-03-07 11:00:00,83.56,83.64,83.19,83.19,82964.0,79.2456,79.3215,78.8947,78.8947,82964.0
2023-03-07 11:30:00,83.19,83.4,83.03,83.33,51911.0,78.8947,79.0938,78.743,79.0275,51911.0
2023-03-07 12:00:00,83.31,83.7,83.23,83.55,35932.0,79.0085,79.3784,78.9326,79.2361,35932.0
2023-03-07 12:30:00,83.51,83.75,83.27,83.34,50293.0,79.1982,79.4258,78.9706,79.0369,50293.0
2023-03-07 13:00:00,83.31,83.43,83.12,83.4,56563.0,79.0085,79.1223,78.8283,79.0938,56563.0
2023-03-07 13:30:00,83.41,83.41,83.03,83.09,41612.0,79.1033,79.1033,78.743,78.7999,41612.0
2023-03-07 14:00:00,83.07,83.21,82.86,82.91,53817.0,78.7809,78.9137,78.5817,78.6291,53817.0
2023-03-07 14:30:00,82.93,82.98,82.73,82.75,45751.0,78.6481,78.6955,78.4584,78.4774,45751.0
2023-03-07 15:00:00,82.75,83.17,82.74,83.07,63021.0,78.4774,78.8757,78.4679,78.7809,63021.0
2023-03-07 15:30:00,83.03,83.33,83.02,83.22,243676.0,78.743,79.0275,78.7335,78.9231,243676.0
2023-03-08 09:30:00,83.28,84.12,82.8,84.12,326743.0,78.98,79.7767,78.5248,79.7767,326743.0
2023-03-08 10:00:00,84.13,84.69,83.57,84.18,152950.0,79.7862,80.3172,79.2551,79.8336,152950.0
2023-03-08 10:30:00,84.18,84.65,83.94,84.12,76618.0,79.8336,80.2793,79.606,79.7767,76618.0
2023-03-08 11:00:00,84.13,84.28,83.9,84.09,59163.0,79.7862,79.9284,79.568,79.7482,59163.0
2023-03-08 11:30:00,84.09,84.09,83.7,83.76,55271.0,79.7482,79.7482,79.3784,79.4353,55271.0
2023-03-08 12:00:00,83.72,83.78,83.32,83.53,83196.0,79.3973,79.4542,79.018,79.2171,83196.0
2023-03-08 12:30:00,83.53,83.83,83.49,83.79,62009.0,79.2171,79.5016,79.1792,79.4637,62009.0
2023-03-08 13:00:00,83.76,84.05,83.63,83.75,51434.0,79.4353,79.7103,79.312,79.4258,51434.0
2023-03-08 13:30:00,83.8,83.92,83.68,83.85,44975.0,79.4732,79.587,79.3594,79.5206,44975.0
2023-03-08 14:00:00,83.87,83.93,83.63,83.88,29274.0,79.5396,79.5965,79.312,79.5491,29274.0
2023-03-08 14:30:00,83.89,84.0,83.7,83.92,60460.0,79.5585,79.6629,79.3784,79.587,60460.0
2023-03-08 15:00:00,83.98,84.11,83.77,83.88,81244.0,79.6439,79.7672,79.4447,79.5491,81244.0
2023-03-08 15:30:00,83.87,84.43,83.87,84.27,255746.0,79.5396,80.0707,79.5396,79.9189,255746.0
2023-03-09 09:30:00,84.48,84.95,84.05,84.12,69363.0,80.1181,80.5638,79.7103,79.7767,69363.0
2023-03-09 10:00:00,84.06,84.29,82.75,82.84,89644.0,79.7198,79.9379,78.4774,78.5628,89644.0
2023-03-09 10:30:00,82.86,83.09,82.3,82.34,117554.0,78.5817,78.7999,78.0506,78.0886,117554.0
2023-03-09 11:00:00,82.32,82.4,81.87,82.05,128191.0,78.0696,78.1455,77.6428,77.8136,128191.0
2023-03-09 11:30:00,82.1,82.84,81.97,82.76,93759.0,77.861,78.5628,77.7377,78.4869,93759.0
2023-03-09 12:00:00,82.8,82.87,82.63,82.84,40594.0,78.5248,78.5912,78.3636,78.5628,40594.0
2023-03-09 12:30:00,82.84,82.84,82.4,82.52,36295.0,78.5628,78.5628,78.1455,78.2593,36295.0
2023-03-09 13:00:00,82.54,82.71,82.43,82.61,43812.0,78.2783,78.4395,78.1739,78.3446,43812.0
2023-03-09 13:30:00,82.6,82.7,82.19,82.37,64633.0,78.3352,78.43,77.9463,78.117,64633.0
2023-03-09 14:00:00,82.36,82.44,82.06,82.13,77891.0,78.1075,78.1834,77.823,77.8894,77891.0
2023-03-09 14:30:00,82.13,82.21,81.63,81.69,117485.0,77.8894,77.9653,77.4152,77.4721,117485.0
2023-03-09 15:00:00,81.7,81.76,81.08,81.42,124208.0,77.4816,77.5385,76.8936,77.2161,124208.0
2023-03-09 15:30:00,81.4,81.86,81.07,81.11,400670.0,77.1971,77.6334,76.8842,76.9221,400670.0
2023-03-10 09:30:00,80.75,80.99,80.06,80.1,146554.0,76.5807,76.8083,75.9263,75.9642,146554.0
2023-03-10 10:00:00,80.14,80.32,79.71,80.07,127115.0,76.0022,76.1729,75.5944,75.9358,127115.0
2023-03-10 10:30:00,80.18,80.52,79.63,80.29,107349.0,76.0401,76.3626,75.5185,76.1444,107349.0
2023-03-10 11:00:00,80.29,81.47,80.19,81.41,195408.0,76.1444,77.2635,76.0496,77.2066,195408.0
2023-03-10 11:30:00,81.44,81.77,80.24,80.35,182340.0,77.235,77.548,76.097,76.2013,182340.0
2023-03-10 12:00:00,80.31,80.35,79.46,79.5,118273.0,76.1634,76.2013,75.3573,75.3952,118273.0
2023-03-10 12:30:00,79.52,79.67,79.14,79.21,105794.0,75.4142,75.5564,75.0538,75.1202,105794.0
2023-03-10 13:00:00,79.22,79.34,78.89,79.05,107369.0,75.1297,75.2435,74.8167,74.9685,107369.0
2023-03-10 13:30:00,79.09,79.11,78.62,78.66,66033.0,75.0064,75.0254,74.5607,74.5986,66033.0
2023-03-10 14:00:00,78.63,79.06,78.57,78.57,97769.0,74.5701,74.9779,74.5132,74.5132,97769.0
2023-03-10 14:30:00,78.56,78.87,78.47,78.56,111277.0,74.5038,74.7977,74.4184,74.5038,111277.0
2023-03-10 15:00:00,78.56,79.03,78.48,78.72,220307.0,74.5038,74.9495,74.4279,74.6555,220307.0
2023-03-10 15:30:00,78.72,78.75,78.22,78.48,347983.0,74.6555,74.6839,74.1813,74.4279,347983.0
2023-03-13 09:30:00,76.99,77.1,75.64,76.0,285778.0,73.0148,73.1191,71.7345,72.0759,285778.0
2023-03-13 10:00:00,76.02,76.43,75.36,75.44,161072.0,72.0949,72.4837,71.469,71.5448,161072.0
2023-03-13 10:30:00,75.5,76.57,75.4,76.44,215570.0,71.6017,72.6165,71.5069,72.4932,215570.0
2023-03-13 11:00:00,76.43,76.82,75.85,76.82,176377.0,72.4837,72.8536,71.9337,72.8536,176377.0
2023-03-13 11:30:00,76.82,76.89,75.6,75.84,137394.0,72.8536,72.92,71.6966,71.9242,137394.0
2023-03-13 12:00:00,75.87,76.12,75.13,75.26,171426.0,71.9526,72.1897,71.2509,71.3741,171426.0
2023-03-13 12:30:00,75.2,75.73,75.06,75.38,181299.0,71.3172,71.8199,71.1845,71.4879,181299.0
2023-03-13 13:00:00,75.38,75.65,75.16,75.39,177755.0,71.4879,71.744,71.2793,71.4974,177755.0
2023-03-13 13:30:00,75.4,75.76,75.23,75.69,95084.0,71.5069,71.8483,71.3457,71.7819,95084.0
2023-03-13 14:00:00,75.7,75.92,75.58,75.62,76462.0,71.7914,72.0001,71.6776,71.7156,76462.0
2023-03-13 14:30:00,75.65,76.04,75.59,75.86,58043.0,71.744,72.1139,71.6871,71.9432,58043.0
2023-03-13 15:00:00,75.86,75.87,75.11,75.23,111234.0,71.9432,71.9526,71.2319,71.3457,111234.0
2023-03-13 15:30:00,75.26,75.63,75.1,75.26,532888.0,71.3741,71.725,71.2224,71.3741,532888.0
2023-03-14 09:30:00,76.12,77.67,76.12,77.22,215082.0,72.1897,73.6597,72.1897,73.2329,215082.0
2023-03-14 10:00:00,77.16,77.19,75.89,76.2,192734.0,73.176,73.2045,71.9716,72.2656,192734.0
2023-03-14 10:30:00,76.17,76.24,75.62,75.65,162913.0,72.2372,72.3035,71.7156,71.744,162913.0
2023-03-14 11:00:00,75.65,75.82,75.43,75.53,83204.0,71.744,71.9052,71.5354,71.6302,83204.0
2023-03-14 11:30:00,75.55,75.78,75.32,75.45,131362.0,71.6492,71.8673,71.431,71.5543,131362.0
2023-03-14 12:00:00,75.46,75.74,75.25,75.43,62963.0,71.5638,71.8294,71.3647,71.5354,62963.0
2023-03-14 12:30:00,75.43,75.74,75.39,75.41,85221.0,71.5354,71.8294,71.4974,71.5164,85221.0
2023-03-14 13:00:00,75.39,75.59,74.36,74.38,153200.0,71.4974,71.6871,70.5206,70.5396,153200.0
2023-03-14 13:30:00,74.39,74.78,74.24,74.31,130319.0,70.5491,70.9189,70.4068,70.4732,130319.0
2023-03-14 14:00:00,74.33,74.66,74.15,74.65,70111.0,70.4922,70.8051,70.3215,70.7956,70111.0
2023-03-14 14:30:00,74.64,74.79,74.42,74.47,73387.0,70.7862,70.9284,70.5775,70.6249,73387.0
2023-03-14 15:00:00,74.46,74.5,74.04,74.13,145348.0,70.6154,70.6534,70.2171,70.3025,145348.0
2023-03-14 15:30:00,74.11,74.75,74.01,74.63,539873.0,70.2835,70.8905,70.1887,70.7767,539873.0
2023-03-15 09:30:00,73.1,73.49,72.06,72.91,264501.0,69.3257,69.6955,68.3394,69.1455,264501.0
2023-03-15 10:00:00,73.02,73.93,72.97,73.51,213863.0,69.2498,70.1128,69.2024,69.7145,213863.0
2023-03-15 10:30:00,73.5,73.57,72.72,72.86,101028.0,69.705,69.7714,68.9653,69.0981,101028.0
2023-03-15 11:00:00,72.87,73.15,72.56,72.58,84491.0,69.1075,69.3731,68.8135,68.8325,84491.0
2023-03-15 11:30:00,72.58,72.65,71.8,71.91,156383.0,68.8325,68.8989,68.0928,68.1971,156383.0
2023-03-15 12:00:00,71.92,72.0,71.3,71.53,111472.0,68.2066,68.2825,67.6186,67.8367,111472.0
2023-03-15 12:30:00,71.57,71.77,70.69,71.14,240535.0,67.8747,68.0643,67.0401,67.4669,240535.0
2023-03-15 13:00:00,71.18,72.17,70.99,71.71,224265.0,67.5048,68.4437,67.3246,68.0074,224265.0
2023-03-15 13:30:00,71.68,72.01,71.53,71.78,83127.0,67.979,68.2919,67.8367,68.0738,83127.0
2023-03-15 14:00:00,71.77,72.17,71.37,71.83,110662.0,68.0643,68.4437,67.685,68.1212,110662.0
2023-03-15 14:30:00,71.86,72.43,71.79,72.34,127346.0,68.1497,68.6903,68.0833,68.6049,127346.0
2023-03-15 15:00:00,72.35,72.53,72.19,72.45,158490.0,68.6144,68.7851,68.4626,68.7092,158490.0
2023-03-15 15:30:00,72.43,72.54,71.99,72.49,448320.0,68.6903,68.7946,68.273,68.7472,448320.0
2023-03-16 09:30:00,71.67,72.18,70.87,72.0,154194.0,67.9695,68.4532,67.2108,68.2825,154194.0
2023-03-16 10:00:00,71.95,72.01,70.76,71.21,102084.0,68.235,68.2919,67.1065,67.5332,102084.0
2023-03-16 10:30:00,71.23,71.78,70.82,71.44,134334.0,67.5522,68.0738,67.1634,67.7514,134334.0
2023-03-16 11:00:00,71.41,71.85,71.1,71.58,114738.0,67.7229,68.1402,67.4289,67.8841,114738.0
2023-03-16 11:30:00,71.59,71.85,71.36,71.67,82685.0,67.8936,68.1402,67.6755,67.9695,82685.0
2023-03-16 12:00:00,71.69,71.9,71.24,71.59,120819.0,67.9885,68.1876,67.5617,67.8936,120819.0
2023-03-16 12:30:00,71.61,72.31,71.56,72.2,163370.0,67.9126,68.5765,67.8652,68.4721,163370.0
2023-03-16 13:00:00,72.22,72.99,72.2,72.45,120031.0,68.4911,69.2213,68.4721,68.7092,120031.0
2023-03-16 13:30:00,72.45,72.87,72.32,72.79,76356.0,68.7092,69.1075,68.5859,69.0317,76356.0
2023-03-16 14:00:00,72.78,72.81,72.55,72.58,83154.0,69.0222,69.0506,68.8041,68.8325,83154.0
2023-03-16 14:30:00,72.58,72.88,72.45,72.87,86582.0,68.8325,69.117,68.7092,69.1075,86582.0
2023-03-16 15:00:00,72.88,73.56,72.85,73.47,218474.0,69.117,69.7619,69.0886,69.6766,218474.0
2023-03-16 15:30:00,73.47,73.49,72.89,73.07,456369.0,69.6766,69.6955,69.1265,69.2972,456369.0
2023-03-17 09:30:00,72.8,73.01,71.9,72.76,450380.0,69.0412,69.2403,68.1876,69.0032,450380.0
2023-03-17 10:00:00,72.82,73.29,71.86,72.17,183866.0,69.0601,69.5059,68.1497,68.4437,183866.0
2023-03-17 10:30:00,72.15,72.27,71.48,71.82,180783.0,68.4247,68.5385,67.7893,68.1118,180783.0
2023-03-17 11:00:00,71.78,71.78,71.18,71.21,66144.0,68.0738,68.0738,67.5048,67.5332,66144.0
2023-03-17 11:30:00,71.2,71.45,71.0,71.24,152530.0,67.5238,67.7609,67.3341,67.5617,152530.0
2023-03-17 12:00:00,71.25,71.76,71.21,71.47,82799.0,67.5712,68.0549,67.5332,67.7798,82799.0
2023-03-17 12:30:00,71.48,71.89,71.48,71.84,95632.0,67.7893,68.1781,67.7893,68.1307,95632.0
2023-03-17 13:00:00,71.83,71.83,71.49,71.57,94085.0,68.1212,68.1212,67.7988,67.8747,94085.0
2023-03-17 13:30:00,71.55,71.8,71.43,71.62,85876.0,67.8557,68.0928,67.7419,67.9221,85876.0
2023-03-17 14:00:00,71.62,71.73,71.14,71.26,351698.0,67.9221,68.0264,67.4669,67.5807,351698.0
2023-03-17 14:30:00,71.26,71.32,71.04,71.26,198686.0,67.5807,67.6376,67.372,67.5807,198686.0
2023-03-17 15:00:00,71.27,71.66,71.22,71.65,191335.0,67.5902,67.96,67.5427,67.9505,191335.0
2023-03-17 15:30:00,71.64,71.79,70.73,70.94,735946.0,67.941,68.0833,67.078,67.2772,735946.0
2023-03-20 09:30:00,72.4,72.53,70.78,71.1,229365.0,68.6618,68.7851,67.1255,67.4289,229365.0
2023-03-20 10:00:00,71.14,71.91,70.6,71.77,338890.0,67.4669,68.1971,66.9547,68.0643,338890.0
2023-03-20 10:30:00,71.75,71.96,71.28,71.66,158917.0,68.0454,68.2445,67.5996,67.96,158917.0
2023-03-20 11:00:00,71.65,71.85,71.37,71.72,123607.0,67.9505,68.1402,67.685,68.0169,123607.0
2023-03-20 11:30:00,71.72,71.77,71.32,71.38,130980.0,68.0169,68.0643,67.6376,67.6945,130980.0
2023-03-20 12:00:00,71.4,71.45,70.93,71.43,110128.0,67.7134,67.7609,67.2677,67.7419,110128.0
2023-03-20 12:30:00,71.46,72.25,71.41,72.23,97462.0,67.7703,68.5196,67.7229,68.5006,97462.0
2023-03-20 13:00:00,72.23,73.58,72.2,73.52,159547.0,68.5006,69.7809,68.4721,69.724,159547.0
2023-03-20 13:30:00,73.49,73.54,72.38,72.48,142295.0,69.6955,69.7429,68.6428,68.7377,142295.0
2023-03-20 14:00:00,72.5,72.61,72.18,72.23,67626.0,68.7566,68.861,68.4532,68.5006,67626.0
2023-03-20 14:30:00,72.22,72.58,72.13,72.41,178863.0,68.4911,68.8325,68.4057,68.6713,178863.0
2023-03-20 15:00:00,72.4,72.52,72.11,72.19,159856.0,68.6618,68.7756,68.3868,68.4626,159856.0
2023-03-20 15:30:00,72.18,72.58,72.16,72.58,345910.0,68.4532,68.8325,68.4342,68.8325,345910.0
2023-03-21 09:30:00,74.55,75.64,74.27,74.67,228698.0,70.7008,71.7345,70.4353,70.8146,228698.0
2023-03-21 10:00:00,74.7,75.08,74.24,74.58,149531.0,70.8431,71.2034,70.4068,70.7292,149531.0
2023-03-21 10:30:00,74.54,75.08,74.12,74.82,152047.0,70.6913,71.2034,70.293,70.9569,152047.0
2023-03-21 11:00:00,74.82,75.18,74.7,75.0,60401.0,70.9569,71.2983,70.8431,71.1276,60401.0
2023-03-21 11:30:00,74.99,75.22,74.87,75.08,75347.0,71.1181,71.3362,71.0043,71.2034,75347.0
2023-03-21 12:00:00,75.08,75.15,74.5,74.58,75267.0,71.2034,71.2698,70.6534,70.7292,75267.0
2023-03-21 12:30:00,74.57,75.16,74.53,74.84,84080.0,70.7198,71.2793,70.6818,70.9758,84080.0
2023-03-21 13:00:00,74.87,75.36,74.77,75.35,48827.0,71.0043,71.469,70.9094,71.4595,48827.0
2023-03-21 13:30:00,75.35,75.37,75.03,75.11,85755.0,71.4595,71.4785,71.156,71.2319,85755.0
2023-03-21 14:00:00,75.11,75.33,74.95,75.2,95246.0,71.2319,71.4405,71.0801,71.3172,95246.0
2023-03-21 14:30:00,75.2,75.33,75.11,75.18,55344.0,71.3172,71.4405,71.2319,71.2983,55344.0
2023-03-21 15:00:00,75.17,75.33,75.01,75.03,77887.0,71.2888,71.4405,71.137,71.156,77887.0
2023-03-21 15:30:00,75.04,75.12,74.62,74.71,314339.0,71.1655,71.2414,70.7672,70.8525,314339.0
2023-03-22 09:30:00,74.78,74.97,73.84,73.97,101948.0,70.9189,71.0991,70.0275,70.1507,101948.0
2023-03-22 10:00:00,73.92,74.01,73.44,73.69,191092.0,70.1033,70.1887,69.6481,69.8852,191092.0
2023-03-22 10:30:00,73.71,73.81,73.37,73.67,112201.0,69.9042,69.999,69.5817,69.8662,112201.0
2023-03-22 11:00:00,73.67,73.7,72.96,72.98,96557.0,69.8662,69.8947,69.1929,69.2119,96557.0
2023-03-22 11:30:00,72.99,73.14,72.91,73.07,51768.0,69.2213,69.3636,69.1455,69.2972,51768.0
2023-03-22 12:00:00,73.08,73.12,72.66,72.7,50913.0,69.3067,69.3446,68.9084,68.9463,50913.0
2023-03-22 12:30:00,72.7,72.82,72.53,72.67,40447.0,68.9463,69.0601,68.7851,68.9179,40447.0
2023-03-22 13:00:00,72.64,72.82,72.6,72.72,37406.0,68.8894,69.0601,68.8515,68.9653,37406.0
2023-03-22 13:30:00,72.73,72.76,72.22,72.35,89831.0,68.9748,69.0032,68.4911,68.6144,89831.0
2023-03-22 14:00:00,72.39,72.82,72.28,72.28,94128.0,68.6523,69.0601,68.548,68.548,94128.0
2023-03-22 14:30:00,72.3,72.87,71.92,72.14,142983.0,68.567,69.1075,68.2066,68.4152,142983.0
2023-03-22 15:00:00,72.11,72.19,71.32,71.92,182781.0,68.3868,68.4626,67.6376,68.2066,182781.0
2023-03-22 15:30:00,71.93,72.08,71.13,71.17,395782.0,68.2161,68.3583,67.4574,67.4953,395782.0
2023-03-23 09:30:00,71.68,72.33,71.21,71.44,80308.0,67.979,68.5954,67.5332,67.7514,80308.0
2023-03-23 10:00:00,71.45,71.54,71.07,71.19,117766.0,67.7609,67.8462,67.4005,67.5143,117766.0
2023-03-23 10:30:00,71.2,71.8,70.99,71.7,233769.0,67.5238,68.0928,67.3246,67.9979,233769.0
2023-03-23 11:00:00,71.74,71.89,71.15,71.17,140222.0,68.0359,68.1781,67.4763,67.4953,140222.0
2023-03-23 11:30:00,71.18,71.53,71.04,71.1,80072.0,67.5048,67.8367,67.372,67.4289,80072.0
2023-03-23 12:00:00,71.09,71.12,70.59,70.61,70535.0,67.4194,67.4479,66.9453,66.9642,70535.0
2023-03-23 12:30:00,70.6,70.6,69.9,70.28,211588.0,66.9547,66.9547,66.2909,66.6513,211588.0
2023-03-23 13:00:00,70.29,70.66,70.2,70.37,171894.0,66.6608,67.0116,66.5754,66.7366,171894.0
2023-03-23 13:30:00,70.34,70.63,70.08,70.37,118667.0,66.7082,66.9832,66.4616,66.7366,118667.0
2023-03-23 14:00:00,70.41,70.62,69.87,69.87,126454.0,66.7746,66.9737,66.2624,66.2624,126454.0
2023-03-23 14:30:00,69.87,70.02,68.95,69.38,355449.0,66.2624,66.4047,65.3899,65.7977,355449.0
2023-03-23 15:00:00,69.4,69.9,69.31,69.61,762145.0,65.8167,66.2909,65.7314,66.0159,762145.0
2023-03-23 15:30:00,69.61,70.22,69.54,70.0,438807.0,66.0159,66.5944,65.9495,66.3857,438807.0
2023-03-24 09:30:00,69.33,69.57,68.33,69.0,126176.0,65.7503,65.9779,64.802,65.4374,126176.0
2023-03-24 10:00:00,68.99,69.54,68.8,69.38,122201.0,65.4279,65.9495,65.2477,65.7977,122201.0
2023-03-24 10:30:00,69.42,69.59,68.35,68.41,95327.0,65.8357,65.9969,64.8209,64.8778,95327.0
2023-03-24 11:00:00,68.39,68.62,67.95,68.13,168570.0,64.8589,65.077,64.4416,64.6123,168570.0
2023-03-24 11:30:00,68.15,68.84,67.97,68.8,79196.0,64.6312,65.2856,64.4605,65.2477,79196.0
2023-03-24 12:00:00,68.8,69.23,68.66,69.23,158264.0,65.2477,65.6555,65.1149,65.6555,158264.0
2023-03-24 12:30:00,69.24,69.31,68.8,68.84,305396.0,65.665,65.7314,65.2477,65.2856,305396.0
2023-03-24 13:00:00,68.85,68.98,68.47,68.74,256759.0,65.2951,65.4184,64.9347,65.1908,256759.0
2023-03-24 13:30:00,68.73,68.93,68.35,68.58,289336.0,65.1813,65.371,64.8209,65.039,289336.0
2023-03-24 14:00:00,68.58,69.16,68.56,69.01,213518.0,65.039,65.5891,65.0201,65.4468,213518.0
2023-03-24 14:30:00,69.01,69.57,68.94,69.34,114597.0,65.4468,65.9779,65.3805,65.7598,114597.0
2023-03-24 15:00:00,69.34,69.53,69.18,69.45,103493.0,65.7598,65.94,65.6081,65.8641,103493.0
2023-03-24 15:30:00,69.46,69.49,69.01,69.32,289345.0,65.8736,65.9021,65.4468,65.7408,289345.0
2023-03-27 09:30:00,70.75,70.94,69.12,69.25,193100.0,67.097,67.2772,65.5512,65.6744,193100.0
2023-03-27 10:00:00,69.24,69.28,68.47,68.59,123719.0,65.665,65.7029,64.9347,65.0485,123719.0
2023-03-27 10:30:00,68.6,68.6,68.04,68.22,125852.0,65.058,65.058,64.5269,64.6976,125852.0
2023-03-27 11:00:00,68.21,68.99,68.14,68.99,93583.0,64.6881,65.4279,64.6218,65.4279,93583.0
2023-03-27 11:30:00,69.02,69.76,69.02,69.74,87033.0,65.4563,66.1581,65.4563,66.1391,87033.0
2023-03-27 12:00:00,69.77,70.28,69.77,70.14,111846.0,66.1676,66.6513,66.1676,66.5185,111846.0
2023-03-27 12:30:00,70.14,70.43,70.01,70.42,79260.0,66.5185,66.7935,66.3952,66.784,79260.0
2023-03-27 13:00:00,70.44,70.7,70.37,70.51,88686.0,66.803,67.0496,66.7366,66.8694,88686.0
2023-03-27 13:30:00,70.5,70.93,70.36,70.72,83122.0,66.8599,67.2677,66.7271,67.0685,83122.0
2023-03-27 14:00:00,70.72,71.04,70.59,71.0,109365.0,67.0685,67.372,66.9453,67.3341,109365.0
2023-03-27 14:30:00,71.01,71.03,70.71,70.91,166747.0,67.3436,67.3625,67.0591,67.2487,166747.0
2023-03-27 15:00:00,70.94,70.96,70.34,70.4,142753.0,67.2772,67.2962,66.7082,66.7651,142753.0
2023-03-27 15:30:00,70.42,70.45,69.72,69.88,491764.0,66.784,66.8125,66.1202,66.2719,491764.0
2023-03-28 09:30:00,70.0,70.74,69.6,70.66,123505.0,66.3857,67.0875,66.0064,67.0116,123505.0
2023-03-28 10:00:00,70.63,71.25,70.53,70.76,115108.0,66.9832,67.5712,66.8884,67.1065,115108.0
2023-03-28 10:30:00,70.79,70.95,70.62,70.72,72368.0,67.1349,67.2867,66.9737,67.0685,72368.0
2023-03-28 11:00:00,70.79,71.13,70.75,70.86,85923.0,67.1349,67.4574,67.097,67.2013,85923.0
2023-03-28 11:30:00,70.87,71.42,70.77,71.19,79440.0,67.2108,67.7324,67.116,67.5143,79440.0
2023-03-28 12:00:00,71.19,71.21,70.87,70.94,55663.0,67.5143,67.5332,67.2108,67.2772,55663.0
2023-03-28 12:30:00,70.9,70.9,70.51,70.55,43552.0,67.2393,67.2393,66.8694,66.9073,43552.0
2023-03-28 13:00:00,70.57,70.57,70.23,70.38,72448.0,66.9263,66.9263,66.6038,66.7461,72448.0
2023-03-28 13:30:00,70.36,70.56,70.28,70.49,77059.0,66.7271,66.9168,66.6513,66.8504,77059.0
2023-03-28 14:00:00,70.48,70.56,70.32,70.43,58884.0,66.8409,66.9168,66.6892,66.7935,58884.0
2023-03-28 14:30:00,70.43,70.43,70.0,70.22,64802.0,66.7935,66.7935,66.3857,66.5944,64802.0
2023-03-28 15:00:00,70.23,70.41,70.16,70.23,64277.0,66.6038,66.7746,66.5375,66.6038,64277.0
2023-03-28 15:30:00,70.24,70.39,70.13,70.28,217475.0,66.6133,66.7556,66.509,66.6513,217475.0
2023-03-29 09:30:00,71.6,72.8,71.13,72.55,343547.0,67.9031,69.0412,67.4574,68.8041,343547.0
2023-03-29 10:00:00,72.56,73.31,72.56,73.23,229313.0,68.8135,69.5248,68.8135,69.449,229313.0
2023-03-29 10:30:00,73.28,73.53,72.98,73.08,140111.0,69.4964,69.7335,69.2119,69.3067,140111.0
2023-03-29 11:00:00,73.08,73.3,72.88,73.25,114389.0,69.3067,69.5153,69.117,69.4679,114389.0
2023-03-29 11:30:00,73.25,73.47,73.01,73.14,122581.0,69.4679,69.6766,69.2403,69.3636,122581.0
2023-03-29 12:00:00,73.11,73.21,72.82,72.86,89431.0,69.3351,69.43,69.0601,69.0981,89431.0
2023-03-29 12:30:00,72.87,73.24,72.86,73.22,59063.0,69.1075,69.4584,69.0981,69.4395,59063.0
2023-03-29 13:00:00,73.23,73.27,73.03,73.24,73081.0,69.449,69.4869,69.2593,69.4584,73081.0
2023-03-29 13:30:00,73.23,73.3,72.54,72.57,96599.0,69.449,69.5153,68.7946,68.823,96599.0
2023-03-29 14:00:00,72.56,72.65,72.24,72.28,55467.0,68.8135,68.8989,68.5101,68.548,55467.0
2023-03-29 14:30:00,72.28,72.44,72.24,72.36,60341.0,68.548,68.6997,68.5101,68.6239,60341.0
2023-03-29 15:00:00,72.34,72.5,72.19,72.38,122794.0,68.6049,68.7566,68.4626,68.6428,122794.0
2023-03-29 15:30:00,72.38,72.46,72.14,72.31,326757.0,68.6428,68.7187,68.4152,68.5765,326757.0
2023-03-30 09:30:00,73.31,73.31,72.45,72.54,112759.0,69.5248,69.5248,68.7092,68.7946,112759.0
2023-03-30 10:00:00,72.56,72.68,71.78,71.86,89008.0,68.8135,68.9273,68.0738,68.1497,89008.0
2023-03-30 10:30:00,71.88,72.02,71.66,71.93,165228.0,68.1687,68.3014,67.96,68.2161,165228.0
2023-03-30 11:00:00,71.94,72.27,71.76,71.98,80194.0,68.2256,68.5385,68.0549,68.2635,80194.0
2023-03-30 11:30:00,72.0,72.22,71.67,71.88,64739.0,68.2825,68.4911,67.9695,68.1687,64739.0
2023-03-30 12:00:00,71.9,71.95,71.54,71.74,48677.0,68.1876,68.235,67.8462,68.0359,48677.0
2023-03-30 12:30:00,71.74,71.84,71.59,71.73,61735.0,68.0359,68.1307,67.8936,68.0264,61735.0
2023-03-30 13:00:00,71.74,71.99,71.72,71.74,54164.0,68.0359,68.273,68.0169,68.0359,54164.0
2023-03-30 13:30:00,71.75,71.8,71.51,71.8,51610.0,68.0454,68.0928,67.8178,68.0928,51610.0
2023-03-30 14:00:00,71.79,71.81,71.53,71.68,60147.0,68.0833,68.1023,67.8367,67.979,60147.0
2023-03-30 14:30:00,71.69,71.96,71.6,71.95,78311.0,67.9885,68.2445,67.9031,68.235,78311.0
2023-03-30 15:00:00,71.94,72.01,71.76,71.99,115514.0,68.2256,68.2919,68.0549,68.273,115514.0
2023-03-30 15:30:00,72.01,72.13,71.74,71.87,332524.0,68.2919,68.4057,68.0359,68.1592,332524.0
2023-03-31 09:30:00,72.02,72.92,71.63,71.69,100003.0,68.3014,69.155,67.9316,67.9885,100003.0
2023-03-31 10:00:00,71.81,72.33,71.77,72.31,68072.0,68.1023,68.5954,68.0643,68.5765,68072.0
2023-03-31 10:30:00,72.31,72.76,72.3,72.69,95013.0,68.5765,69.0032,68.567,68.9368,95013.0
2023-03-31 11:00:00,72.68,72.89,72.63,72.72,81426.0,68.9273,69.1265,68.8799,68.9653,81426.0
2023-03-31 11:30:00,72.7,72.75,72.05,72.07,98238.0,68.9463,68.9937,68.3299,68.3488,98238.0
2023-03-31 12:00:00,72.05,72.38,71.69,72.02,128885.0,68.3299,68.6428,67.9885,68.3014,128885.0
2023-03-31 12:30:00,72.0,72.47,72.0,72.42,61751.0,68.2825,68.7282,68.2825,68.6808,61751.0
2023-03-31 13:00:00,72.42,72.45,72.25,72.31,46801.0,68.6808,68.7092,68.5196,68.5765,46801.0
2023-03-31 13:30:00,72.33,72.51,72.27,72.51,56165.0,68.5954,68.7661,68.5385,68.7661,56165.0
2023-03-31 14:00:00,72.53,72.59,72.26,72.3,91756.0,68.7851,68.842,68.529,68.567,91756.0
2023-03-31 14:30:00,72.3,72.3,71.97,72.04,50568.0,68.567,68.567,68.254,68.3204,50568.0
2023-03-31 15:00:00,72.04,72.66,72.04,72.62,154887.0,68.3204,68.9084,68.3204,68.8704,154887.0
2023-03-31 15:30:00,72.62,72.7,72.09,72.49,475499.0,68.8704,68.9463,68.3678,68.7472,475499.0
2023-04-03 09:30:00,73.75,74.2,72.59,72.78,275484.0,69.9421,70.3689,68.842,69.0222,275484.0
2023-04-03 10:00:00,72.82,72.96,72.41,72.77,125847.0,69.0601,69.1929,68.6713,69.0127,125847.0
2023-04-03 10:30:00,72.78,73.09,72.27,72.27,207571.0,69.0222,69.3162,68.5385,68.5385,207571.0
2023-04-03 11:00:00,72.27,72.9,72.08,72.85,160243.0,68.5385,69.136,68.3583,69.0886,160243.0
2023-04-03 11:30:00,72.84,73.45,72.83,73.18,135268.0,69.0791,69.6576,69.0696,69.4015,135268.0
2023-04-03 12:00:00,73.19,73.39,73.0,73.37,81955.0,69.411,69.6007,69.2308,69.5817,81955.0
2023-04-03 12:30:00,73.35,73.54,73.24,73.4,75996.0,69.5628,69.7429,69.4584,69.6102,75996.0
2023-04-03 13:00:00,73.42,73.67,73.39,73.55,65843.0,69.6291,69.8662,69.6007,69.7524,65843.0
2023-04-03 13:30:00,73.53,73.54,73.28,73.5,75353.0,69.7335,69.7429,69.4964,69.705,75353.0
2023-04-03 14:00:00,73.51,73.54,73.06,73.11,93263.0,69.7145,69.7429,69.2877,69.3351,93263.0
2023-04-03 14:30:00,73.11,73.58,73.11,73.55,99790.0,69.3351,69.7809,69.3351,69.7524,99790.0
2023-04-03 15:00:00,73.56,73.76,73.48,73.55,105560.0,69.7619,69.9516,69.686,69.7524,105560.0
2023-04-03 15:30:00,73.55,73.67,73.4,73.66,298137.0,69.7524,69.8662,69.6102,69.8568,298137.0
2023-04-04 09:30:00,72.98,73.02,71.76,72.31,119705.0,69.2119,69.2498,68.0549,68.5765,119705.0
2023-04-04 10:00:00,72.32,72.45,71.92,72.14,75634.0,68.5859,68.7092,68.2066,68.4152,75634.0
2023-04-04 10:30:00,72.16,72.2,71.81,72.01,91276.0,68.4342,68.4721,68.1023,68.2919,91276.0
2023-04-04 11:00:00,72.01,72.08,71.35,71.68,127564.0,68.2919,68.3583,67.666,67.979,127564.0
2023-04-04 11:30:00,71.7,71.76,71.26,71.68,96824.0,67.9979,68.0549,67.5807,67.979,96824.0
2023-04-04 12:00:00,71.68,72.1,71.66,72.09,52350.0,67.979,68.3773,67.96,68.3678,52350.0
2023-04-04 12:30:00,72.1,72.53,72.05,72.47,52680.0,68.3773,68.7851,68.3299,68.7282,52680.0
2023-04-04 13:00:00,72.46,72.84,72.45,72.81,48064.0,68.7187,69.0791,68.7092,69.0506,48064.0
2023-04-04 13:30:00,72.81,72.87,72.61,72.66,43661.0,69.0506,69.1075,68.861,68.9084,43661.0
2023-04-04 14:00:00,72.65,72.8,72.51,72.54,42559.0,68.8989,69.0412,68.7661,68.7946,42559.0
2023-04-04 14:30:00,72.53,72.65,72.5,72.52,51230.0,68.7851,68.8989,68.7566,68.7756,51230.0
2023-04-04 15:00:00,72.52,72.77,72.45,72.61,93755.0,68.7756,69.0127,68.7092,68.861,93755.0
2023-04-04 15:30:00,72.62,72.88,72.51,72.87,269045.0,68.8704,69.117,68.7661,69.1075,269045.0
2023-04-05 09:30:00,72.16,72.47,71.85,72.31,221052.0,68.4342,68.7282,68.1402,68.5765,221052.0
2023-04-05 10:00:00,72.33,72.51,71.97,72.18,106354.0,68.5954,68.7661,68.254,68.4532,106354.0
2023-04-05 10:30:00,72.17,72.58,71.78,71.85,66015.0,68.4437,68.8325,68.0738,68.1402,66015.0
2023-04-05 11:00:00,71.84,72.15,71.72,71.86,75608.0,68.1307,68.4247,68.0169,68.1497,75608.0
2023-04-05 11:30:00,71.87,72.15,71.76,71.81,88574.0,68.1592,68.4247,68.0549,68.1023,88574.0
2023-04-05 12:00:00,71.84,71.89,71.35,71.55,99928.0,68.1307,68.1781,67.666,67.8557,99928.0
2023-04-05 12:30:00,71.55,71.67,71.36,71.67,70186.0,67.8557,67.9695,67.6755,67.9695,70186.0
2023-04-05 13:00:00,71.67,72.46,71.67,72.31,59879.0,67.9695,68.7187,67.9695,68.5765,59879.0
2023-04-05 13:30:00,72.31,72.7,72.14,72.6,137194.0,68.5765,68.9463,68.4152,68.8515,137194.0
2023-04-05 14:00:00,72.62,73.02,72.57,72.98,158457.0,68.8704,69.2498,68.823,69.2119,158457.0
2023-04-05 14:30:00,72.98,73.0,72.72,72.91,138109.0,69.2119,69.2308,68.9653,69.1455,138109.0
2023-04-05 15:00:00,72.92,73.03,72.71,72.98,145103.0,69.155,69.2593,68.9558,69.2119,145103.0
2023-04-05 15:30:00,72.98,73.3,72.98,73.17,463631.0,69.2119,69.5153,69.2119,69.3921,463631.0
2023-04-06 09:30:00,72.8,72.81,71.73,71.91,98155.0,69.0412,69.0506,68.0264,68.1971,98155.0
2023-04-06 10:00:00,71.92,72.69,71.8,72.34,105349.0,68.2066,68.9368,68.0928,68.6049,105349.0
2023-04-06 10:30:00,72.31,72.42,71.8,72.25,110026.0,68.5765,68.6808,68.0928,68.5196,110026.0
2023-04-06 11:00:00,72.25,72.3,71.92,72.06,86400.0,68.5196,68.567,68.2066,68.3394,86400.0
2023-04-06 11:30:00,72.02,72.65,72.02,72.45,85915.0,68.3014,68.8989,68.3014,68.7092,85915.0
2023-04-06 12:00:00,72.44,72.48,72.09,72.12,51653.0,68.6997,68.7377,68.3678,68.3963,51653.0
2023-04-06 12:30:00,72.15,72.56,72.0,72.05,64364.0,68.4247,68.8135,68.2825,68.3299,64364.0
2023-04-06 13:00:00,72.03,72.09,71.91,71.99,67164.0,68.3109,68.3678,68.1971,68.273,67164.0
2023-04-06 13:30:00,72.0,72.0,71.61,71.64,87304.0,68.2825,68.2825,67.9126,67.941,87304.0
2023-04-06 14:00:00,71.66,71.91,71.62,71.89,78200.0,67.96,68.1971,67.9221,68.1781,78200.0
2023-04-06 14:30:00,71.88,71.95,71.77,71.81,73790.0,68.1687,68.235,68.0643,68.1023,73790.0
2023-04-06 15:00:00,71.8,71.84,71.28,71.4,108932.0,68.0928,68.1307,67.5996,67.7134,108932.0
2023-04-06 15:30:00,71.4,71.69,71.4,71.46,336518.0,67.7134,67.9885,67.7134,67.7703,336518.0
2023-04-10 09:30:00,72.82,75.62,72.82,74.93,231158.0,69.0601,71.7156,69.0601,71.0612,231158.0
2023-04-10 10:00:00,74.84,75.21,74.44,74.66,169778.0,70.9758,71.3267,70.5965,70.8051,169778.0
2023-04-10 10:30:00,74.75,75.22,74.7,74.8,87722.0,70.8905,71.3362,70.8431,70.9379,87722.0
2023-04-10 11:00:00,74.76,74.78,74.36,74.58,56984.0,70.9,70.9189,70.5206,70.7292,56984.0
2023-04-10 11:30:00,74.58,74.62,73.82,73.95,74666.0,70.7292,70.7672,70.0085,70.1318,74666.0
2023-04-10 12:00:00,73.92,74.02,73.76,73.93,42277.0,70.1033,70.1982,69.9516,70.1128,42277.0
2023-04-10 12:30:00,73.94,74.03,73.78,73.91,37085.0,70.1223,70.2076,69.9706,70.0938,37085.0
2023-04-10 13:00:00,73.91,74.0,73.66,73.75,41714.0,70.0938,70.1792,69.8568,69.9421,41714.0
2023-04-10 13:30:00,73.76,73.9,73.63,73.65,47305.0,69.9516,70.0844,69.8283,69.8473,47305.0
2023-04-10 14:00:00,73.67,73.81,73.56,73.61,29019.0,69.8662,69.999,69.7619,69.8093,29019.0
2023-04-10 14:30:00,73.61,73.89,73.6,73.8,26208.0,69.8093,70.0749,69.7998,69.9895,26208.0
2023-04-10 15:00:00,73.81,73.88,73.58,73.73,57369.0,69.999,70.0654,69.7809,69.9231,57369.0
2023-04-10 15:30:00,73.72,73.75,73.43,73.72,306926.0,69.9137,69.9421,69.6386,69.9137,306926.0
2023-04-11 09:30:00,73.96,75.71,73.96,74.96,340110.0,70.1413,71.8009,70.1413,71.0896,340110.0
2023-04-11 10:00:00,75.02,75.8,74.84,75.72,202033.0,71.1465,71.8863,70.9758,71.8104,202033.0
2023-04-11 10:30:00,75.72,76.05,75.34,75.9,154875.0,71.8104,72.1233,71.45,71.9811,154875.0
2023-04-11 11:00:00,75.9,76.57,75.87,76.49,169106.0,71.9811,72.6165,71.9526,72.5406,169106.0
2023-04-11 11:30:00,76.49,76.9,76.33,76.84,219158.0,72.5406,72.9295,72.3889,72.8726,219158.0
2023-04-11 12:00:00,76.87,77.25,76.57,77.17,287141.0,72.901,73.2614,72.6165,73.1855,287141.0
2023-04-11 12:30:00,77.18,77.2,76.64,76.97,169900.0,73.195,73.214,72.6829,72.9958,169900.0
2023-04-11 13:00:00,76.98,77.58,76.83,77.44,315417.0,73.0053,73.5744,72.8631,73.4416,315417.0
2023-04-11 13:30:00,77.43,77.6,77.24,77.59,112228.0,73.4321,73.5933,73.2519,73.5838,112228.0
2023-04-11 14:00:00,77.6,77.81,77.5,77.77,118465.0,73.5933,73.7925,73.4985,73.7545,118465.0
2023-04-11 14:30:00,77.78,78.0,77.67,77.98,169392.0,73.764,73.9727,73.6597,73.9537,169392.0
2023-04-11 15:00:00,77.98,78.2,77.93,78.18,234999.0,73.9537,74.1623,73.9063,74.1434,234999.0
2023-04-11 15:30:00,78.18,78.24,77.54,77.56,746279.0,74.1434,74.2003,73.5364,73.5554,746279.0
2023-04-12 09:30:00,77.39,77.91,75.9,77.58,195816.0,73.3942,73.8873,71.9811,73.5744,195816.0
2023-04-12 10:00:00,77.62,77.75,76.47,76.62,112250.0,73.6123,73.7356,72.5217,72.6639,112250.0
2023-04-12 10:30:00,76.66,76.98,76.29,76.59,101750.0,72.7019,73.0053,72.351,72.6355,101750.0
2023-04-12 11:00:00,76.6,76.93,76.37,76.93,69839.0,72.645,72.9579,72.4268,72.9579,69839.0
2023-04-12 11:30:00,76.92,77.1,76.83,76.95,63397.0,72.9484,73.1191,72.8631,72.9769,63397.0
2023-04-12 12:00:00,76.93,76.93,76.68,76.81,40844.0,72.9579,72.9579,72.7208,72.8441,40844.0
2023-04-12 12:30:00,76.82,77.14,76.75,77.07,54198.0,72.8536,73.1571,72.7872,73.0907,54198.0
2023-04-12 13:00:00,77.09,77.72,77.07,77.72,84174.0,73.1097,73.7071,73.0907,73.7071,84174.0
2023-04-12 13:30:00,77.72,77.74,77.27,77.28,92630.0,73.7071,73.7261,73.2804,73.2898,92630.0
2023-04-12 14:00:00,77.25,77.31,76.7,76.83,71692.0,73.2614,73.3183,72.7398,72.8631,71692.0
2023-04-12 14:30:00,76.84,76.95,76.61,76.85,64567.0,72.8726,72.9769,72.6544,72.882,64567.0
2023-04-12 15:00:00,76.87,76.96,76.59,76.89,92078.0,72.901,72.9864,72.6355,72.92,92078.0
2023-04-12 15:30:00,76.87,77.17,76.82,77.09,355611.0,72.901,73.1855,72.8536,73.1097,355611.0
2023-04-13 09:30:00,76.82,77.0,76.35,76.56,89072.0,72.8536,73.0243,72.4079,72.607,89072.0
2023-04-13 10:00:00,76.61,76.69,76.23,76.34,129686.0,72.6544,72.7303,72.2941,72.3984,129686.0
2023-04-13 10:30:00,76.34,77.01,76.22,76.77,55177.0,72.3984,73.0338,72.2846,72.8062,55177.0
2023-04-13 11:00:00,76.75,77.3,76.63,77.28,42503.0,72.7872,73.3088,72.6734,73.2898,42503.0
2023-04-13 11:30:00,77.27,77.76,77.24,77.76,64736.0,73.2804,73.7451,73.2519,73.7451,64736.0
2023-04-13 12:00:00,77.75,77.86,77.61,77.64,57249.0,73.7356,73.8399,73.6028,73.6313,57249.0
2023-04-13 12:30:00,77.63,77.69,77.18,77.26,67851.0,73.6218,73.6787,73.195,73.2709,67851.0
2023-04-13 13:00:00,77.26,77.65,77.19,77.57,72682.0,73.2709,73.6407,73.2045,73.5649,72682.0
2023-04-13 13:30:00,77.61,77.67,77.37,77.49,50863.0,73.6028,73.6597,73.3752,73.489,50863.0
2023-04-13 14:00:00,77.49,77.61,77.47,77.52,65963.0,73.489,73.6028,73.47,73.5174,65963.0
2023-04-13 14:30:00,77.5,77.5,77.27,77.3,42588.0,73.4985,73.4985,73.2804,73.3088,42588.0
2023-04-13 15:00:00,77.31,77.33,77.17,77.18,60369.0,73.3183,73.3373,73.1855,73.195,60369.0
2023-04-13 15:30:00,77.18,77.21,76.87,77.05,305437.0,73.195,73.2235,72.901,73.0717,305437.0
2023-04-14 09:30:00,77.86,78.66,77.39,77.57,144699.0,73.8399,74.5986,73.3942,73.5649,144699.0
2023-04-14 10:00:00,77.51,77.62,76.59,76.59,54907.0,73.508,73.6123,72.6355,72.6355,54907.0
2023-04-14 10:30:00,76.53,77.05,76.52,76.85,55314.0,72.5786,73.0717,72.5691,72.882,55314.0
2023-04-14 11:00:00,76.88,76.95,76.56,76.71,40511.0,72.9105,72.9769,72.607,72.7493,40511.0
2023-04-14 11:30:00,76.71,76.82,76.55,76.62,26032.0,72.7493,72.8536,72.5975,72.6639,26032.0
2023-04-14 12:00:00,76.65,76.74,76.52,76.67,28417.0,72.6924,72.7777,72.5691,72.7113,28417.0
2023-04-14 12:30:00,76.65,76.88,76.61,76.84,30583.0,72.6924,72.9105,72.6544,72.8726,30583.0
2023-04-14 13:00:00,76.85,76.96,76.77,76.85,46941.0,72.882,72.9864,72.8062,72.882,46941.0
2023-04-14 13:30:00,76.82,76.97,76.63,76.68,48766.0,72.8536,72.9958,72.6734,72.7208,48766.0
2023-04-14 14:00:00,76.69,76.85,76.57,76.69,40191.0,72.7303,72.882,72.6165,72.7303,40191.0
2023-04-14 14:30:00,76.7,76.87,76.7,76.76,26853.0,72.7398,72.901,72.7398,72.7967,26853.0
2023-04-14 15:00:00,76.78,77.2,76.75,77.19,74046.0,72.8157,73.214,72.7872,73.2045,74046.0
2023-04-14 15:30:00,77.17,77.29,77.05,77.07,229340.0,73.1855,73.2993,73.0717,73.0907,229340.0
2023-04-17 09:30:00,77.03,78.33,76.99,78.11,70455.0,73.0527,74.2856,73.0148,74.077,70455.0
2023-04-17 10:00:00,78.1,78.18,77.67,77.86,51634.0,74.0675,74.1434,73.6597,73.8399,51634.0
2023-04-17 10:30:00,77.9,78.09,77.65,78.04,46825.0,73.8778,74.058,73.6407,74.0106,46825.0
2023-04-17 11:00:00,78.03,78.07,77.72,77.97,44835.0,74.0011,74.0391,73.7071,73.9442,44835.0
2023-04-17 11:30:00,77.97,78.18,77.66,78.02,55947.0,73.9442,74.1434,73.6502,73.9916,55947.0
2023-04-17 12:00:00,78.04,78.13,77.96,78.06,46798.0,74.0106,74.096,73.9347,74.0296,46798.0
2023-04-17 12:30:00,78.06,78.07,77.56,77.56,34892.0,74.0296,74.0391,73.5554,73.5554,34892.0
2023-04-17 13:00:00,77.54,77.71,77.39,77.67,46661.0,73.5364,73.6976,73.3942,73.6597,46661.0
2023-04-17 13:30:00,77.67,77.77,77.35,77.54,85600.0,73.6597,73.7545,73.3562,73.5364,85600.0
2023-04-17 14:00:00,77.53,77.53,77.29,77.44,49952.0,73.5269,73.5269,73.2993,73.4416,49952.0
2023-04-17 14:30:00,77.44,77.77,77.44,77.59,41791.0,73.4416,73.7545,73.4416,73.5838,41791.0
2023-04-17 15:00:00,77.58,78.03,77.58,78.0,78827.0,73.5744,74.0011,73.5744,73.9727,78827.0
2023-04-17 15:30:00,77.98,78.07,77.78,78.02,174951.0,73.9537,74.0391,73.764,73.9916,174951.0
2023-04-18 09:30:00,77.3,77.5,76.33,76.33,111280.0,73.3088,73.4985,72.3889,72.3889,111280.0
2023-04-18 10:00:00,76.37,76.67,76.06,76.22,72787.0,72.4268,72.7113,72.1328,72.2846,72787.0
2023-04-18 10:30:00,76.23,76.39,75.94,76.39,61887.0,72.2941,72.4458,72.019,72.4458,61887.0
2023-04-18 11:00:00,76.47,76.5,76.12,76.44,81271.0,72.5217,72.5501,72.1897,72.4932,81271.0
2023-04-18 11:30:00,76.44,76.63,76.04,76.14,91252.0,72.4932,72.6734,72.1139,72.2087,91252.0
2023-04-18 12:00:00,76.16,76.16,75.81,75.92,89340.0,72.2277,72.2277,71.8957,72.0001,89340.0
2023-04-18 12:30:00,75.92,75.93,75.45,75.5,75242.0,72.0001,72.0095,71.5543,71.6017,75242.0
2023-04-18 13:00:00,75.51,75.55,74.81,74.91,172676.0,71.6112,71.6492,70.9474,71.0422,172676.0
2023-04-18 13:30:00,74.94,75.19,74.77,74.95,142115.0,71.0707,71.3078,70.9094,71.0801,142115.0
2023-04-18 14:00:00,74.95,74.98,74.68,74.77,141259.0,71.0801,71.1086,70.8241,70.9094,141259.0
2023-04-18 14:30:00,74.77,74.78,74.12,74.24,134078.0,70.9094,70.9189,70.293,70.4068,134078.0
2023-04-18 15:00:00,74.24,74.75,74.2,74.72,198267.0,70.4068,70.8905,70.3689,70.862,198267.0
2023-04-18 15:30:00,74.71,75.16,74.65,75.04,488202.0,70.8525,71.2793,70.7956,71.1655,488202.0
2023-04-19 09:30:00,74.32,74.75,72.64,73.92,199888.0,70.4827,70.8905,68.8894,70.1033,199888.0
2023-04-19 10:00:00,73.95,74.0,73.49,73.8,66786.0,70.1318,70.1792,69.6955,69.9895,66786.0
2023-04-19 10:30:00,73.78,74.3,73.78,74.21,75884.0,69.9706,70.4637,69.9706,70.3784,75884.0
2023-04-19 11:00:00,74.22,74.55,74.04,74.3,60091.0,70.3878,70.7008,70.2171,70.4637,60091.0
2023-04-19 11:30:00,74.31,74.44,74.15,74.26,75553.0,70.4732,70.5965,70.3215,70.4258,75553.0
2023-04-19 12:00:00,74.27,74.48,74.26,74.45,45442.0,70.4353,70.6344,70.4258,70.606,45442.0
2023-04-19 12:30:00,74.46,74.56,74.35,74.5,30532.0,70.6154,70.7103,70.5111,70.6534,30532.0
2023-04-19 13:00:00,74.55,74.6,74.39,74.47,35772.0,70.7008,70.7482,70.5491,70.6249,35772.0
2023-04-19 13:30:00,74.47,74.67,74.36,74.65,37624.0,70.6249,70.8146,70.5206,70.7956,37624.0
2023-04-19 14:00:00,74.66,74.88,74.48,74.86,78993.0,70.8051,71.0138,70.6344,70.9948,78993.0
2023-04-19 14:30:00,74.87,74.92,74.71,74.9,112312.0,71.0043,71.0517,70.8525,71.0327,112312.0
2023-04-19 15:00:00,74.92,75.13,74.89,74.89,77221.0,71.0517,71.2509,71.0232,71.0232,77221.0
2023-04-19 15:30:00,74.88,74.88,74.36,74.4,277835.0,71.0138,71.0138,70.5206,70.5585,277835.0
2023-04-20 09:30:00,73.47,74.03,73.09,73.9,80446.0,69.6766,70.2076,69.3162,70.0844,80446.0
2023-04-20 10:00:00,73.87,74.43,73.85,74.25,72942.0,70.0559,70.587,70.0369,70.4163,72942.0
2023-04-20 10:30:00,74.27,74.44,74.06,74.13,46248.0,70.4353,70.5965,70.2361,70.3025,46248.0
2023-04-20 11:00:00,74.13,74.42,74.04,74.32,56646.0,70.3025,70.5775,70.2171,70.4827,56646.0
2023-04-20 11:30:00,74.32,74.33,73.95,74.31,45482.0,70.4827,70.4922,70.1318,70.4732,45482.0
2023-04-20 12:00:00,74.31,74.37,74.01,74.35,58492.0,70.4732,70.5301,70.1887,70.5111,58492.0
2023-04-20 12:30:00,74.36,74.53,74.18,74.5,59379.0,70.5206,70.6818,70.3499,70.6534,59379.0
2023-04-20 13:00:00,74.51,74.64,74.47,74.61,99530.0,70.6629,70.7862,70.6249,70.7577,99530.0
2023-04-20 13:30:00,74.59,74.75,74.47,74.56,45388.0,70.7387,70.8905,70.6249,70.7103,45388.0
2023-04-20 14:00:00,74.56,74.65,74.41,74.42,51990.0,70.7103,70.7956,70.568,70.5775,51990.0
2023-04-20 14:30:00,74.4,74.47,74.28,74.44,53909.0,70.5585,70.6249,70.4447,70.5965,53909.0
2023-04-20 15:00:00,74.43,74.47,74.17,74.18,64747.0,70.587,70.6249,70.3404,70.3499,64747.0
2023-04-20 15:30:00,74.19,74.52,74.15,74.47,234587.0,70.3594,70.6723,70.3215,70.6249,234587.0
2023-04-21 09:30:00,74.07,74.44,73.25,73.8,111800.0,70.2456,70.5965,69.4679,69.9895,111800.0
2023-04-21 10:00:00,73.82,74.42,73.57,74.39,84257.0,70.0085,70.5775,69.7714,70.5491,84257.0
2023-04-21 10:30:00,74.38,74.54,73.89,73.91,104997.0,70.5396,70.6913,70.0749,70.0938,104997.0
2023-04-21 11:00:00,73.95,74.33,73.81,74.25,88313.0,70.1318,70.4922,69.999,70.4163,88313.0
2023-04-21 11:30:00,74.26,74.44,74.07,74.2,100253.0,70.4258,70.5965,70.2456,70.3689,100253.0
2023-04-21 12:00:00,74.17,74.22,73.92,74.09,77077.0,70.3404,70.3878,70.1033,70.2645,77077.0
2023-04-21 12:30:00,74.07,74.13,73.52,73.61,66266.0,70.2456,70.3025,69.724,69.8093,66266.0
2023-04-21 13:00:00,73.62,73.74,73.51,73.69,39465.0,69.8188,69.9326,69.7145,69.8852,39465.0
2023-04-21 13:30:00,73.7,74.12,73.7,74.05,52267.0,69.8947,70.293,69.8947,70.2266,52267.0
2023-04-21 14:00:00,74.05,74.14,73.93,74.05,46254.0,70.2266,70.312,70.1128,70.2266,46254.0
2023-04-21 14:30:00,74.08,74.11,73.92,74.0,74288.0,70.2551,70.2835,70.1033,70.1792,74288.0
2023-04-21 15:00:00,73.97,74.41,73.95,74.23,96418.0,70.1507,70.568,70.1318,70.3973,96418.0
2023-04-21 15:30:00,74.23,74.53,74.2,74.43,275879.0,70.3973,70.6818,70.3689,70.587,275879.0
2023-04-24 09:30:00,74.52,75.0,74.22,74.34,97085.0,70.6723,71.1276,70.3878,70.5016,97085.0
2023-04-24 10:00:00,74.33,74.41,73.97,74.28,87918.0,70.4922,70.568,70.1507,70.4447,87918.0
2023-04-24 10:30:00,74.28,74.35,73.91,73.98,62704.0,70.4447,70.5111,70.0938,70.1602,62704.0
2023-04-24 11:00:00,73.97,74.42,73.9,74.37,95115.0,70.1507,70.5775,70.0844,70.5301,95115.0
2023-04-24 11:30:00,74.36,74.85,74.36,74.45,53806.0,70.5206,70.9853,70.5206,70.606,53806.0
2023-04-24 12:00:00,74.43,74.48,74.26,74.45,23233.0,70.587,70.6344,70.4258,70.606,23233.0
2023-04-24 12:30:00,74.43,74.53,74.33,74.48,28023.0,70.587,70.6818,70.4922,70.6344,28023.0
2023-04-24 13:00:00,74.49,74.53,74.34,74.44,40230.0,70.6439,70.6818,70.5016,70.5965,40230.0
2023-04-24 13:30:00,74.42,74.54,74.36,74.48,34974.0,70.5775,70.6913,70.5206,70.6344,34974.0
2023-04-24 14:00:00,74.49,74.54,74.28,74.52,36669.0,70.6439,70.6913,70.4447,70.6723,36669.0
2023-04-24 14:30:00,74.52,74.57,74.33,74.38,35241.0,70.6723,70.7198,70.4922,70.5396,35241.0
2023-04-24 15:00:00,74.4,74.71,74.37,74.62,50506.0,70.5585,70.8525,70.5301,70.7672,50506.0
2023-04-24 15:30:00,74.63,74.66,74.46,74.6,157849.0,70.7767,70.8051,70.6154,70.7482,157849.0
2023-04-25 09:30:00,73.4,73.96,72.92,73.27,63574.0,69.6102,70.1413,69.155,69.4869,63574.0
2023-04-25 10:00:00,73.25,73.38,72.79,72.89,89809.0,69.4679,69.5912,69.0317,69.1265,89809.0
2023-04-25 10:30:00,72.87,73.0,72.64,72.9,88131.0,69.1075,69.2308,68.8894,69.136,88131.0
2023-04-25 11:00:00,72.92,73.15,72.85,72.97,53720.0,69.155,69.3731,69.0886,69.2024,53720.0
2023-04-25 11:30:00,72.93,72.97,72.35,72.58,54672.0,69.1644,69.2024,68.6144,68.8325,54672.0
2023-04-25 12:00:00,72.55,72.9,72.55,72.81,25348.0,68.8041,69.136,68.8041,69.0506,25348.0
2023-04-25 12:30:00,72.84,73.01,72.78,72.78,22082.0,69.0791,69.2403,69.0222,69.0222,22082.0
2023-04-25 13:00:00,72.77,72.8,72.22,72.44,39855.0,69.0127,69.0412,68.4911,68.6997,39855.0
2023-04-25 13:30:00,72.42,72.54,72.2,72.29,56622.0,68.6808,68.7946,68.4721,68.5575,56622.0
2023-04-25 14:00:00,72.29,72.75,72.23,72.75,61683.0,68.5575,68.9937,68.5006,68.9937,61683.0
2023-04-25 14:30:00,72.73,72.76,72.43,72.43,64026.0,68.9748,69.0032,68.6903,68.6903,64026.0
2023-04-25 15:00:00,72.42,72.75,72.41,72.66,63817.0,68.6808,68.9937,68.6713,68.9084,63817.0
2023-04-25 15:30:00,72.67,72.71,72.2,72.34,238711.0,68.9179,68.9558,68.4721,68.6049,238711.0
2023-04-26 09:30:00,72.19,73.04,72.13,72.72,85578.0,68.4626,69.2688,68.4057,68.9653,85578.0
2023-04-26 10:00:00,72.71,72.73,71.75,72.06,140125.0,68.9558,68.9748,68.0454,68.3394,140125.0
2023-04-26 10:30:00,72.05,72.44,72.02,72.41,62611.0,68.3299,68.6997,68.3014,68.6713,62611.0
2023-04-26 11:00:00,72.43,72.67,72.26,72.28,42234.0,68.6903,68.9179,68.529,68.548,42234.0
2023-04-26 11:30:00,72.27,72.46,72.04,72.42,46120.0,68.5385,68.7187,68.3204,68.6808,46120.0
2023-04-26 12:00:00,72.42,72.54,72.36,72.47,35908.0,68.6808,68.7946,68.6239,68.7282,35908.0
2023-04-26 12:30:00,72.48,72.64,72.3,72.35,33036.0,68.7377,68.8894,68.567,68.6144,33036.0
2023-04-26 13:00:00,72.36,72.41,72.27,72.3,27933.0,68.6239,68.6713,68.5385,68.567,27933.0
2023-04-26 13:30:00,72.29,72.43,72.05,72.06,40748.0,68.5575,68.6903,68.3299,68.3394,40748.0
2023-04-26 14:00:00,72.06,72.06,71.78,71.93,45568.0,68.3394,68.3394,68.0738,68.2161,45568.0
2023-04-26 14:30:00,71.95,71.96,71.34,71.56,60130.0,68.235,68.2445,67.6565,67.8652,60130.0
2023-04-26 15:00:00,71.55,71.78,71.51,71.66,76275.0,67.8557,68.0738,67.8178,67.96,76275.0
2023-04-26 15:30:00,71.67,71.75,71.48,71.49,285453.0,67.9695,68.0454,67.7893,67.7988,285453.0
2023-04-27 09:30:00,71.86,72.03,70.7,71.13,71303.0,68.1497,68.3109,67.0496,67.4574,71303.0
2023-04-27 10:00:00,71.15,71.37,70.52,70.59,80391.0,67.4763,67.685,66.8789,66.9453,80391.0
2023-04-27 10:30:00,70.6,70.68,69.82,69.93,164617.0,66.9547,67.0306,66.215,66.3193,164617.0
2023-04-27 11:00:00,69.93,70.59,69.9,70.52,72616.0,66.3193,66.9453,66.2909,66.8789,72616.0
2023-04-27 11:30:00,70.55,70.61,70.2,70.22,47529.0,66.9073,66.9642,66.5754,66.5944,47529.0
2023-04-27 12:00:00,70.23,70.33,69.95,70.16,57001.0,66.6038,66.6987,66.3383,66.5375,57001.0
2023-04-27 12:30:00,70.16,70.21,69.86,70.19,51534.0,66.5375,66.5849,66.253,66.5659,51534.0
2023-04-27 13:00:00,70.19,70.32,69.95,70.01,52956.0,66.5659,66.6892,66.3383,66.3952,52956.0
2023-04-27 13:30:00,70.0,70.1,69.81,69.82,49726.0,66.3857,66.4806,66.2055,66.215,49726.0
2023-04-27 14:00:00,69.82,70.0,69.55,69.98,81401.0,66.215,66.3857,65.959,66.3668,81401.0
2023-04-27 14:30:00,69.98,70.13,69.84,70.13,78943.0,66.3668,66.509,66.234,66.509,78943.0
2023-04-27 15:00:00,70.12,70.17,69.94,70.08,101498.0,66.4995,66.5469,66.3288,66.4616,101498.0
2023-04-27 15:30:00,70.08,70.25,69.91,70.11,315364.0,66.4616,66.6228,66.3004,66.49,315364.0
2023-04-28 09:30:00,69.42,69.65,68.67,69.08,154164.0,65.8357,66.0538,65.1244,65.5132,154164.0
2023-04-28 10:00:00,69.08,70.1,69.0,70.08,129989.0,65.5132,66.4806,65.4374,66.4616,129989.0
2023-04-28 10:30:00,70.09,70.3,69.29,69.8,99623.0,66.4711,66.6702,65.7124,66.1961,99623.0
2023-04-28 11:00:00,69.79,70.52,69.54,70.47,72319.0,66.1866,66.8789,65.9495,66.8315,72319.0
2023-04-28 11:30:00,70.48,70.99,70.46,70.72,125579.0,66.8409,67.3246,66.822,67.0685,125579.0
2023-04-28 12:00:00,70.75,70.93,70.65,70.74,27740.0,67.097,67.2677,67.0022,67.0875,27740.0
2023-04-28 12:30:00,70.74,70.88,70.66,70.88,57241.0,67.0875,67.2203,67.0116,67.2203,57241.0
2023-04-28 13:00:00,70.86,70.88,70.58,70.62,42875.0,67.2013,67.2203,66.9358,66.9737,42875.0
2023-04-28 13:30:00,70.61,70.67,70.42,70.45,37919.0,66.9642,67.0211,66.784,66.8125,37919.0
2023-04-28 14:00:00,70.44,70.98,70.44,70.86,102013.0,66.803,67.3151,66.803,67.2013,102013.0
2023-04-28 14:30:00,70.87,70.96,70.68,70.93,133507.0,67.2108,67.2962,67.0306,67.2677,133507.0
2023-04-28 15:00:00,70.92,71.38,70.9,71.32,125207.0,67.2582,67.6945,67.2393,67.6376,125207.0
2023-04-28 15:30:00,71.32,71.65,71.31,71.61,339481.0,67.6376,67.9505,67.6281,67.9126,339481.0
2023-05-01 09:30:00,71.8,71.8,71.03,71.18,139833.0,68.0928,68.0928,67.3625,67.5048,139833.0
2023-05-01 10:00:00,71.18,71.84,70.92,71.37,111414.0,67.5048,68.1307,67.2582,67.685,111414.0
2023-05-01 10:30:00,71.37,71.75,71.2,71.3,115892.0,67.685,68.0454,67.5238,67.6186,115892.0
2023-05-01 11:00:00,71.27,71.31,70.67,70.73,111265.0,67.5902,67.6281,67.0211,67.078,111265.0
2023-05-01 11:30:00,70.72,70.98,70.53,70.75,54425.0,67.0685,67.3151,66.8884,67.097,54425.0
2023-05-01 12:00:00,70.73,71.15,70.68,71.12,64997.0,67.078,67.4763,67.0306,67.4479,64997.0
2023-05-01 12:30:00,71.13,71.5,71.13,71.34,62988.0,67.4574,67.8083,67.4574,67.6565,62988.0
2023-05-01 13:00:00,71.35,71.42,71.12,71.25,71892.0,67.666,67.7324,67.4479,67.5712,71892.0
2023-05-01 13:30:00,71.25,71.94,71.19,71.93,119446.0,67.5712,68.2256,67.5143,68.2161,119446.0
2023-05-01 14:00:00,71.94,71.99,71.37,71.71,100427.0,68.2256,68.273,67.685,68.0074,100427.0
2023-05-01 14:30:00,71.71,71.92,71.59,71.81,112033.0,68.0074,68.2066,67.8936,68.1023,112033.0
2023-05-01 15:00:00,71.84,72.15,71.74,71.9,176450.0,68.1307,68.4247,68.0359,68.1876,176450.0
2023-05-01 15:30:00,71.91,72.17,71.79,71.95,368359.0,68.1971,68.4437,68.0833,68.235,368359.0
2023-05-02 09:30:00,72.27,74.16,70.02,70.48,368593.0,68.5385,70.3309,66.4047,66.8409,368593.0
2023-05-02 10:00:00,70.51,70.52,69.31,69.73,182833.0,66.8694,66.8789,65.7314,66.1297,182833.0
2023-05-02 10:30:00,69.75,70.29,69.69,69.94,145302.0,66.1486,66.6608,66.0917,66.3288,145302.0
2023-05-02 11:00:00,69.94,72.0,69.75,71.79,433436.0,66.3288,68.2825,66.1486,68.0833,433436.0
2023-05-02 11:30:00,71.79,73.51,71.35,73.32,414379.0,68.0833,69.7145,67.666,69.5343,414379.0
2023-05-02 12:00:00,73.32,73.66,72.29,72.74,188233.0,69.5343,69.8568,68.5575,68.9843,188233.0
2023-05-02 12:30:00,72.78,73.3,72.51,73.19,149297.0,69.0222,69.5153,68.7661,69.411,149297.0
2023-05-02 13:00:00,73.19,73.73,72.98,73.65,98719.0,69.411,69.9231,69.2119,69.8473,98719.0
2023-05-02 13:30:00,73.65,73.92,73.38,73.73,109200.0,69.8473,70.1033,69.5912,69.9231,109200.0
2023-05-02 14:00:00,73.76,74.16,73.47,74.16,97440.0,69.9516,70.3309,69.6766,70.3309,97440.0
2023-05-02 14:30:00,74.18,74.21,73.7,74.08,130810.0,70.3499,70.3784,69.8947,70.2551,130810.0
2023-05-02 15:00:00,74.09,74.46,74.08,74.4,136394.0,70.2645,70.6154,70.2551,70.5585,136394.0
2023-05-02 15:30:00,74.42,74.76,73.92,74.1,720201.0,70.5775,70.9,70.1033,70.274,720201.0
2023-05-03 09:30:00,75.24,76.17,74.5,75.21,172815.0,71.3552,72.2372,70.6534,71.3267,172815.0
2023-05-03 10:00:00,75.27,75.28,74.11,74.13,102071.0,71.3836,71.3931,70.2835,70.3025,102071.0
2023-05-03 10:30:00,74.12,74.62,74.02,74.19,76661.0,70.293,70.7672,70.1982,70.3594,76661.0
2023-05-03 11:00:00,74.23,74.62,74.09,74.54,113371.0,70.3973,70.7672,70.2645,70.6913,113371.0
2023-05-03 11:30:00,74.54,74.68,74.31,74.61,96114.0,70.6913,70.8241,70.4732,70.7577,96114.0
2023-05-03 12:00:00,74.62,74.68,74.45,74.54,57665.0,70.7672,70.8241,70.606,70.6913,57665.0
2023-05-03 12:30:00,74.54,75.24,74.53,74.79,54603.0,70.6913,71.3552,70.6818,70.9284,54603.0
2023-05-03 13:00:00,74.8,74.91,74.49,74.9,55400.0,70.9379,71.0422,70.6439,71.0327,55400.0
2023-05-03 13:30:00,74.9,74.92,74.55,74.59,54925.0,71.0327,71.0517,70.7008,70.7387,54925.0
2023-05-03 14:00:00,74.6,75.05,74.33,74.77,73867.0,70.7482,71.175,70.4922,70.9094,73867.0
2023-05-03 14:30:00,74.79,75.34,74.61,74.86,129422.0,70.9284,71.45,70.7577,70.9948,129422.0
2023-05-03 15:00:00,74.87,74.93,74.31,74.42,141762.0,71.0043,71.0612,70.4732,70.5775,141762.0
2023-05-03 15:30:00,74.38,74.54,73.84,73.85,410537.0,70.5396,70.6913,70.0275,70.0369,410537.0
2023-05-04 09:30:00,73.46,73.97,71.29,72.02,199484.0,69.6671,70.1507,67.6091,68.3014,199484.0
2023-05-04 10:00:00,71.87,72.11,70.33,70.35,109219.0,68.1592,68.3868,66.6987,66.7177,109219.0
2023-05-04 10:30:00,70.37,70.52,69.76,69.91,174619.0,66.7366,66.8789,66.1581,66.3004,174619.0
2023-05-04 11:00:00,69.9,71.0,69.72,70.68,75121.0,66.2909,67.3341,66.1202,67.0306,75121.0
2023-05-04 11:30:00,70.67,71.07,70.02,70.92,83748.0,67.0211,67.4005,66.4047,67.2582,83748.0
2023-05-04 12:00:00,70.9,71.15,70.56,71.08,133891.0,67.2393,67.4763,66.9168,67.41,133891.0
2023-05-04 12:30:00,71.09,71.23,70.9,71.17,288718.0,67.4194,67.5522,67.2393,67.4953,288718.0
2023-05-04 13:00:00,71.22,71.9,71.11,71.67,78104.0,67.5427,68.1876,67.4384,67.9695,78104.0
2023-05-04 13:30:00,71.66,71.77,71.04,71.11,56269.0,67.96,68.0643,67.372,67.4384,56269.0
2023-05-04 14:00:00,71.09,71.33,71.02,71.15,56720.0,67.4194,67.6471,67.3531,67.4763,56720.0
2023-05-04 14:30:00,71.13,71.22,70.74,71.06,114672.0,67.4574,67.5427,67.0875,67.391,114672.0
2023-05-04 15:00:00,71.06,71.2,70.6,70.83,80401.0,67.391,67.5238,66.9547,67.1729,80401.0
2023-05-04 15:30:00,70.83,71.01,70.04,70.08,414427.0,67.1729,67.3436,66.4237,66.4616,414427.0
2023-05-05 09:30:00,71.31,71.31,68.8,69.98,320923.0,67.6281,67.6281,65.2477,66.3668,320923.0
2023-05-05 10:00:00,70.01,70.14,69.2,69.56,235652.0,66.3952,66.5185,65.627,65.9684,235652.0
2023-05-05 10:30:00,69.63,69.91,69.52,69.76,131247.0,66.0348,66.3004,65.9305,66.1581,131247.0
2023-05-05 11:00:00,69.77,69.94,69.29,69.41,127010.0,66.1676,66.3288,65.7124,65.8262,127010.0
2023-05-05 11:30:00,69.38,69.78,69.13,69.44,129995.0,65.7977,66.1771,65.5606,65.8546,129995.0
2023-05-05 12:00:00,69.49,69.82,69.33,69.5,101687.0,65.9021,66.215,65.7503,65.9115,101687.0
2023-05-05 12:30:00,69.5,69.56,69.0,69.26,89882.0,65.9115,65.9684,65.4374,65.6839,89882.0
2023-05-05 13:00:00,69.28,69.6,69.23,69.25,115078.0,65.7029,66.0064,65.6555,65.6744,115078.0
2023-05-05 13:30:00,69.26,69.46,69.04,69.4,126061.0,65.6839,65.8736,65.4753,65.8167,126061.0
2023-05-05 14:00:00,69.43,69.88,69.38,69.84,143935.0,65.8452,66.2719,65.7977,66.234,143935.0
2023-05-05 14:30:00,69.84,69.89,69.61,69.63,107027.0,66.234,66.2814,66.0159,66.0348,107027.0
2023-05-05 15:00:00,69.64,69.98,69.63,69.92,121008.0,66.0443,66.3668,66.0348,66.3099,121008.0
2023-05-05 15:30:00,69.92,70.11,69.43,69.64,430990.0,66.3099,66.49,65.8452,66.0443,430990.0
2023-05-08 09:30:00,70.9,71.44,69.92,70.22,151903.0,67.2393,67.7514,66.3099,66.5944,151903.0
2023-05-08 10:00:00,70.25,70.4,69.99,70.28,61028.0,66.6228,66.7651,66.3762,66.6513,61028.0
2023-05-08 10:30:00,70.3,70.56,69.66,69.68,85284.0,66.6702,66.9168,66.0633,66.0822,85284.0
2023-05-08 11:00:00,69.69,69.7,68.75,68.82,145924.0,66.0917,66.1012,65.2003,65.2667,145924.0
2023-05-08 11:30:00,68.85,68.94,68.55,68.61,96279.0,65.2951,65.3805,65.0106,65.0675,96279.0
2023-05-08 12:00:00,68.57,68.61,67.88,67.9,147024.0,65.0296,65.0675,64.3752,64.3942,147024.0
2023-05-08 12:30:00,67.9,67.9,67.48,67.56,114873.0,64.3942,64.3942,63.9958,64.0717,114873.0
2023-05-08 13:00:00,67.56,68.03,67.55,67.93,104785.0,64.0717,64.5174,64.0622,64.4226,104785.0
2023-05-08 13:30:00,67.97,68.11,67.53,67.59,139415.0,64.4605,64.5933,64.0433,64.1002,139415.0
2023-05-08 14:00:00,67.62,67.8,67.34,67.78,119300.0,64.1286,64.2993,63.8631,64.2803,119300.0
2023-05-08 14:30:00,67.78,68.09,67.64,67.66,128950.0,64.2803,64.5743,64.1476,64.1665,128950.0
2023-05-08 15:00:00,67.66,67.82,67.5,67.67,141066.0,64.1665,64.3183,64.0148,64.176,141066.0
2023-05-08 15:30:00,67.67,68.01,67.51,67.6,428015.0,64.176,64.4985,64.0243,64.1096,428015.0
2023-05-09 09:30:00,67.07,67.4,66.25,67.25,236902.0,63.607,63.92,62.8293,63.7777,236902.0
2023-05-09 10:00:00,67.25,67.36,66.77,66.98,129112.0,63.7777,63.882,63.3225,63.5217,129112.0
2023-05-09 10:30:00,67.01,67.72,66.9,67.64,107825.0,63.5501,64.2234,63.4458,64.1476,107825.0
2023-05-09 11:00:00,67.66,67.99,67.51,67.65,117319.0,64.1665,64.4795,64.0243,64.1571,117319.0
2023-05-09 11:30:00,67.61,68.02,67.55,67.86,128636.0,64.1191,64.508,64.0622,64.3562,128636.0
2023-05-09 12:00:00,67.84,68.08,67.67,67.78,166667.0,64.3373,64.5649,64.176,64.2803,166667.0
2023-05-09 12:30:00,67.78,67.91,67.68,67.91,51919.0,64.2803,64.4036,64.1855,64.4036,51919.0
2023-05-09 13:00:00,67.9,67.91,67.59,67.81,54707.0,64.3942,64.4036,64.1002,64.3088,54707.0
2023-05-09 13:30:00,67.81,67.97,67.67,67.68,56410.0,64.3088,64.4605,64.176,64.1855,56410.0
2023-05-09 14:00:00,67.67,67.9,67.59,67.71,62907.0,64.176,64.3942,64.1002,64.214,62907.0
2023-05-09 14:30:00,67.73,67.76,67.59,67.63,73059.0,64.2329,64.2614,64.1002,64.1381,73059.0
2023-05-09 15:00:00,67.67,68.02,67.62,67.86,78460.0,64.176,64.508,64.1286,64.3562,78460.0
2023-05-09 15:30:00,67.85,68.02,67.67,67.81,301718.0,64.3467,64.508,64.176,64.3088,301718.0
2023-05-10 09:30:00,68.98,69.09,66.72,66.74,174261.0,65.4184,65.5227,63.2751,63.294,174261.0
2023-05-10 10:00:00,66.78,67.62,66.62,67.27,189059.0,63.332,64.1286,63.1802,63.7967,189059.0
2023-05-10 10:30:00,67.28,67.82,67.28,67.6,142686.0,63.8062,64.3183,63.8062,64.1096,142686.0
2023-05-10 11:00:00,67.64,67.88,67.55,67.57,63232.0,64.1476,64.3752,64.0622,64.0812,63232.0
2023-05-10 11:30:00,67.57,67.73,67.44,67.7,45272.0,64.0812,64.2329,63.9579,64.2045,45272.0
2023-05-10 12:00:00,67.67,68.09,67.59,67.83,72233.0,64.176,64.5743,64.1002,64.3278,72233.0
2023-05-10 12:30:00,67.87,67.97,67.57,67.97,31691.0,64.3657,64.4605,64.0812,64.4605,31691.0
2023-05-10 13:00:00,67.96,67.96,67.51,67.58,65994.0,64.4511,64.4511,64.0243,64.0907,65994.0
2023-05-10 13:30:00,67.57,67.57,67.24,67.35,41168.0,64.0812,64.0812,63.7682,63.8726,41168.0
2023-05-10 14:00:00,67.35,67.58,67.23,67.56,68752.0,63.8726,64.0907,63.7587,64.0717,68752.0
2023-05-10 14:30:00,67.57,67.63,67.39,67.53,70301.0,64.0812,64.1381,63.9105,64.0433,70301.0
2023-05-10 15:00:00,67.53,67.81,67.52,67.68,72625.0,64.0433,64.3088,64.0338,64.1855,72625.0
2023-05-10 15:30:00,67.69,68.05,67.65,67.79,362898.0,64.195,64.5364,64.1571,64.2898,362898.0
2023-05-11 09:30:00,64.35,66.9,63.81,66.0,373325.0,61.0274,63.4458,60.5153,62.5923,373325.0
2023-05-11 10:00:00,66.0,66.12,65.08,65.41,177007.0,62.5923,62.7061,61.7198,62.0327,177007.0
2023-05-11 10:30:00,65.41,65.98,65.24,65.73,191156.0,62.0327,62.5733,61.8715,62.3362,191156.0
2023-05-11 11:00:00,65.71,66.1,65.68,66.04,190278.0,62.3172,62.6871,62.2888,62.6302,190278.0
2023-05-11 11:30:00,66.03,66.5,65.97,66.14,116791.0,62.6207,63.0664,62.5638,62.725,116791.0
2023-05-11 12:00:00,66.15,66.17,65.57,65.84,103100.0,62.7345,62.7535,62.1845,62.4405,103100.0
2023-05-11 12:30:00,65.87,66.31,65.75,66.26,87693.0,62.469,62.8862,62.3552,62.8388,87693.0
2023-05-11 13:00:00,66.28,67.13,66.23,66.88,148812.0,62.8578,63.6639,62.8104,63.4268,148812.0
2023-05-11 13:30:00,66.89,67.17,66.68,67.08,293565.0,63.4363,63.7018,63.2371,63.6165,293565.0
2023-05-11 14:00:00,67.08,67.27,66.94,67.12,153306.0,63.6165,63.7967,63.4837,63.6544,153306.0
2023-05-11 14:30:00,67.13,67.31,67.04,67.08,170366.0,63.6639,63.8346,63.5786,63.6165,170366.0
2023-05-11 15:00:00,67.08,67.16,66.82,66.9,256757.0,63.6165,63.6924,63.3699,63.4458,256757.0
2023-05-11 15:30:00,66.9,67.35,66.79,67.24,502128.0,63.4458,63.8726,63.3415,63.7682,502128.0
2023-05-12 09:30:00,67.2,67.68,66.2,67.24,177913.0,64.1135,64.5714,63.1594,64.1516,177913.0
2023-05-12 10:00:00,67.03,67.49,66.78,67.04,129594.0,63.9513,64.3901,63.7128,63.9608,129594.0
2023-05-12 10:30:00,66.92,67.18,66.5,66.58,66279.0,63.8463,64.0944,63.4456,63.5219,66279.0
2023-05-12 11:00:00,66.57,66.76,66.26,66.31,64556.0,63.5124,63.6937,63.2166,63.2643,64556.0
2023-05-12 11:30:00,66.31,66.4,65.92,66.07,72188.0,63.2643,63.3502,62.8923,63.0354,72188.0
2023-05-12 12:00:00,66.08,66.19,65.86,65.87,98408.0,63.0449,63.1499,62.835,62.8446,98408.0
2023-05-12 12:30:00,65.88,66.14,65.74,65.87,41816.0,62.8541,63.1021,62.7205,62.8446,41816.0
2023-05-12 13:00:00,65.86,65.92,65.64,65.88,37640.0,62.835,62.8923,62.6251,62.8541,37640.0
2023-05-12 13:30:00,65.86,66.18,65.75,66.04,87041.0,62.835,63.1403,62.7301,63.0067,87041.0
2023-05-12 14:00:00,66.01,66.23,65.91,66.17,47900.0,62.9781,63.188,62.8827,63.1308,47900.0
2023-05-12 14:30:00,66.19,66.57,66.04,66.5,110812.0,63.1499,63.5124,63.0067,63.4456,110812.0
2023-05-12 15:00:00,66.52,66.6,66.36,66.41,53761.0,63.4647,63.541,63.312,63.3597,53761.0
2023-05-12 15:30:00,66.42,66.59,66.4,66.54,242132.0,63.3693,63.5315,63.3502,63.4838,242132.0
2023-05-15 09:30:00,67.0,67.41,66.46,66.94,56555.0,63.9226,64.3138,63.4075,63.8654,56555.0
2023-05-15 10:00:00,66.94,67.39,66.58,66.97,73262.0,63.8654,64.2947,63.5219,63.894,73262.0
2023-05-15 10:30:00,66.93,67.07,66.71,66.85,164990.0,63.8559,63.9894,63.646,63.7795,164990.0
2023-05-15 11:00:00,66.88,67.09,66.76,67.09,60477.0,63.8082,64.0085,63.6937,64.0085,60477.0
2023-05-15 11:30:00,67.08,67.17,66.88,67.0,86651.0,63.999,64.0848,63.8082,63.9226,86651.0
2023-05-15 12:00:00,67.01,67.28,66.98,67.11,77825.0,63.9322,64.1898,63.9036,64.0276,77825.0
2023-05-15 12:30:00,67.12,67.48,67.08,67.45,67663.0,64.0371,64.3806,63.999,64.352,67663.0
2023-05-15 13:00:00,67.47,67.69,67.46,67.54,95075.0,64.3711,64.581,64.3615,64.4378,95075.0
2023-05-15 13:30:00,67.53,67.53,67.07,67.15,219000.0,64.4283,64.4283,63.9894,64.0658,219000.0
2023-05-15 14:00:00,67.15,67.4,67.15,67.16,180896.0,64.0658,64.3043,64.0658,64.0753,180896.0
2023-05-15 14:30:00,67.17,67.24,67.06,67.1,82049.0,64.0848,64.1516,63.9799,64.0181,82049.0
2023-05-15 15:00:00,67.09,67.33,67.09,67.2,168009.0,64.0085,64.2375,64.0085,64.1135,168009.0
2023-05-15 15:30:00,67.2,67.33,67.04,67.26,610308.0,64.1135,64.2375,63.9608,64.1707,610308.0
2023-05-16 09:30:00,66.68,67.25,66.19,66.25,103496.0,63.6173,64.1612,63.1499,63.2071,103496.0
2023-05-16 10:00:00,66.29,66.56,66.16,66.34,82632.0,63.2453,63.5029,63.1212,63.293,82632.0
2023-05-16 10:30:00,66.36,66.8,66.35,66.54,191996.0,63.312,63.7318,63.3025,63.4838,191996.0
2023-05-16 11:00:00,66.55,66.56,66.18,66.36,114294.0,63.4933,63.5029,63.1403,63.312,114294.0
2023-05-16 11:30:00,66.36,66.51,66.17,66.34,62780.0,63.312,63.4552,63.1308,63.293,62780.0
2023-05-16 12:00:00,66.36,66.6,65.9,65.97,144700.0,63.312,63.541,62.8732,62.94,144700.0
2023-05-16 12:30:00,65.97,66.03,65.72,66.0,45448.0,62.94,62.9972,62.7014,62.9686,45448.0
2023-05-16 13:00:00,66.02,66.1,65.88,66.04,50460.0,62.9877,63.064,62.8541,63.0067,50460.0
2023-05-16 13:30:00,66.05,66.06,65.57,65.64,89311.0,63.0163,63.0258,62.5583,62.6251,89311.0
2023-05-16 14:00:00,65.63,65.82,65.6,65.7,140969.0,62.6156,62.7968,62.587,62.6824,140969.0
2023-05-16 14:30:00,65.7,65.85,65.68,65.68,58658.0,62.6824,62.8255,62.6633,62.6633,58658.0
2023-05-16 15:00:00,65.7,65.71,64.95,65.18,146099.0,62.6824,62.6919,61.9668,62.1862,146099.0
2023-05-16 15:30:00,65.18,65.32,64.89,64.92,415115.0,62.1862,62.3198,61.9096,61.9382,415115.0
2023-05-17 09:30:00,64.39,64.9,63.63,64.11,328347.0,61.4325,61.9191,60.7074,61.1654,328347.0
2023-05-17 10:00:00,64.09,64.62,63.69,64.52,206411.0,61.1463,61.652,60.7647,61.5566,206411.0
2023-05-17 10:30:00,64.5,65.01,64.37,64.38,189044.0,61.5375,62.0241,61.4134,61.423,189044.0
2023-05-17 11:00:00,64.36,65.16,64.02,65.08,130009.0,61.4039,62.1672,61.0795,62.0908,130009.0
2023-05-17 11:30:00,65.08,65.12,64.71,64.77,80120.0,62.0908,62.129,61.7378,61.7951,80120.0
2023-05-17 12:00:00,64.77,64.97,64.76,64.91,57357.0,61.7951,61.9859,61.7855,61.9286,57357.0
2023-05-17 12:30:00,64.9,65.12,64.87,65.01,82034.0,61.9191,62.129,61.8905,62.0241,82034.0
2023-05-17 13:00:00,65.05,65.3,65.03,65.16,84487.0,62.0622,62.3007,62.0431,62.1672,84487.0
2023-05-17 13:30:00,65.16,65.34,64.89,64.98,86870.0,62.1672,62.3389,61.9096,61.9954,86870.0
2023-05-17 14:00:00,64.98,65.03,64.32,64.42,84737.0,61.9954,62.0431,61.3657,61.4612,84737.0
2023-05-17 14:30:00,64.41,64.41,64.11,64.21,232595.0,61.4516,61.4516,61.1654,61.2608,232595.0
2023-05-17 15:00:00,64.23,64.4,63.98,64.03,167015.0,61.2799,61.4421,61.0414,61.0891,167015.0
2023-05-17 15:30:00,64.03,64.38,64.01,64.13,445793.0,61.0891,61.423,61.07,61.1845,445793.0
2023-05-18 09:30:00,64.65,64.65,63.45,63.85,141403.0,61.6806,61.6806,60.5357,60.9173,141403.0
2023-05-18 10:00:00,63.85,64.38,63.71,64.32,118666.0,60.9173,61.423,60.7838,61.3657,118666.0
2023-05-18 10:30:00,64.34,64.86,64.31,64.85,246917.0,61.3848,61.8809,61.3562,61.8714,246917.0
2023-05-18 11:00:00,64.85,65.5,64.73,65.32,119583.0,61.8714,62.4915,61.7569,62.3198,119583.0
2023-05-18 11:30:00,65.32,65.59,65.2,65.47,65963.0,62.3198,62.5774,62.2053,62.4629,65963.0
2023-05-18 12:00:00,65.44,65.46,64.85,64.99,50656.0,62.4343,62.4534,61.8714,62.005,50656.0
2023-05-18 12:30:00,64.99,65.19,64.73,65.16,62553.0,62.005,62.1958,61.7569,62.1672,62553.0
2023-05-18 13:00:00,65.17,65.19,65.01,65.03,45292.0,62.1767,62.1958,62.0241,62.0431,45292.0
2023-05-18 13:30:00,64.99,65.1,64.72,64.81,46705.0,62.005,62.1099,61.7474,61.8332,46705.0
2023-05-18 14:00:00,64.8,65.01,64.73,64.97,59884.0,61.8237,62.0241,61.7569,61.9859,59884.0
2023-05-18 14:30:00,64.94,65.16,64.94,65.12,64656.0,61.9573,62.1672,61.9573,62.129,64656.0
2023-05-18 15:00:00,65.12,65.31,65.06,65.3,67027.0,62.129,62.3103,62.0718,62.3007,67027.0
2023-05-18 15:30:00,65.3,65.81,65.25,65.71,187486.0,62.3007,62.7873,62.253,62.6919,187486.0
2023-05-19 09:30:00,66.12,66.9,65.97,66.69,244777.0,63.0831,63.8272,62.94,63.6269,244777.0
2023-05-19 10:00:00,66.68,67.31,66.68,66.91,84459.0,63.6173,64.2184,63.6173,63.8368,84459.0
2023-05-19 10:30:00,66.9,67.12,66.85,67.04,76031.0,63.8272,64.0371,63.7795,63.9608,76031.0
2023-05-19 11:00:00,67.05,67.13,66.24,66.42,73378.0,63.9704,64.0467,63.1976,63.3693,73378.0
2023-05-19 11:30:00,66.41,66.41,66.07,66.09,90747.0,63.3597,63.3597,63.0354,63.0544,90747.0
2023-05-19 12:00:00,66.07,66.47,66.01,66.42,75480.0,63.0354,63.417,62.9781,63.3693,75480.0
2023-05-19 12:30:00,66.42,66.87,66.31,66.86,96397.0,63.3693,63.7986,63.2643,63.7891,96397.0
2023-05-19 13:00:00,66.85,67.0,66.63,66.73,73911.0,63.7795,63.9226,63.5696,63.6651,73911.0
2023-05-19 13:30:00,66.73,66.75,66.53,66.54,48051.0,63.6651,63.6841,63.4742,63.4838,48051.0
2023-05-19 14:00:00,66.55,66.73,66.42,66.66,48811.0,63.4933,63.6651,63.3693,63.5983,48811.0
2023-05-19 14:30:00,66.66,66.68,66.52,66.6,65393.0,63.5983,63.6173,63.4647,63.541,65393.0
2023-05-19 15:00:00,66.6,66.69,66.43,66.63,133130.0,63.541,63.6269,63.3788,63.5696,133130.0
2023-05-19 15:30:00,66.64,66.64,66.16,66.22,351756.0,63.5792,63.5792,63.1212,63.1785,351756.0
2023-05-22 09:30:00,66.49,66.72,65.38,65.43,78079.0,63.4361,63.6555,62.3771,62.4248,78079.0
2023-05-22 10:00:00,65.46,66.29,65.22,66.18,77464.0,62.4534,63.2453,62.2244,63.1403,77464.0
2023-05-22 10:30:00,66.21,66.35,65.77,65.84,92097.0,63.1689,63.3025,62.7491,62.8159,92097.0
2023-05-22 11:00:00,65.85,66.43,65.84,66.38,84213.0,62.8255,63.3788,62.8159,63.3311,84213.0
2023-05-22 11:30:00,66.38,67.15,66.38,66.87,238863.0,63.3311,64.0658,63.3311,63.7986,238863.0
2023-05-22 12:00:00,66.85,67.47,66.84,67.39,110779.0,63.7795,64.3711,63.77,64.2947,110779.0
2023-05-22 12:30:00,67.35,67.38,67.24,67.37,64782.0,64.2566,64.2852,64.1516,64.2757,64782.0
2023-05-22 13:00:00,67.37,67.64,67.33,67.54,86548.0,64.2757,64.5333,64.2375,64.4378,86548.0
2023-05-22 13:30:00,67.54,67.58,67.21,67.24,80940.0,64.4378,64.476,64.123,64.1516,80940.0
2023-05-22 14:00:00,67.26,67.66,67.15,67.51,83632.0,64.1707,64.5523,64.0658,64.4092,83632.0
2023-05-22 14:30:00,67.49,67.51,67.35,67.4,64417.0,64.3901,64.4092,64.2566,64.3043,64417.0
2023-05-22 15:00:00,67.42,67.45,67.04,67.13,103804.0,64.3234,64.352,63.9608,64.0467,103804.0
2023-05-22 15:30:00,67.13,67.15,66.94,67.05,264581.0,64.0467,64.0658,63.8654,63.9704,264581.0
2023-05-23 09:30:00,66.67,66.67,65.76,66.57,123101.0,63.6078,63.6078,62.7396,63.5124,123101.0
2023-05-23 10:00:00,66.65,67.12,66.45,66.79,75707.0,63.5887,64.0371,63.3979,63.7223,75707.0
2023-05-23 10:30:00,66.84,67.28,66.81,67.13,93458.0,63.77,64.1898,63.7414,64.0467,93458.0
2023-05-23 11:00:00,67.12,67.35,66.97,67.04,56839.0,64.0371,64.2566,63.894,63.9608,56839.0
2023-05-23 11:30:00,67.01,67.22,66.81,67.11,42288.0,63.9322,64.1325,63.7414,64.0276,42288.0
2023-05-23 12:00:00,67.1,67.19,66.79,66.79,38601.0,64.0181,64.1039,63.7223,63.7223,38601.0
2023-05-23 12:30:00,66.78,66.82,66.37,66.73,30449.0,63.7128,63.7509,63.3216,63.6651,30449.0
2023-05-23 13:00:00,66.77,67.01,66.71,66.86,44556.0,63.7032,63.9322,63.646,63.7891,44556.0
2023-05-23 13:30:00,66.83,67.03,66.73,66.9,32902.0,63.7605,63.9513,63.6651,63.8272,32902.0
2023-05-23 14:00:00,66.88,67.1,66.51,66.69,59423.0,63.8082,64.0181,63.4552,63.6269,59423.0
2023-05-23 14:30:00,66.71,67.27,66.71,67.26,48532.0,63.646,64.1802,63.646,64.1707,48532.0
2023-05-23 15:00:00,67.28,67.55,67.12,67.49,120710.0,64.1898,64.4474,64.0371,64.3901,120710.0
2023-05-23 15:30:00,67.5,67.72,67.35,67.49,296105.0,64.3997,64.6096,64.2566,64.3901,296105.0
2023-05-24 09:30:00,67.74,67.85,65.6,65.61,116434.0,64.6287,64.7336,62.587,62.5965,116434.0
2023-05-24 10:00:00,65.69,66.52,65.63,66.35,53553.0,62.6728,63.4647,62.6156,63.3025,53553.0
2023-05-24 10:30:00,66.35,66.79,66.3,66.69,59895.0,63.3025,63.7223,63.2548,63.6269,59895.0
2023-05-24 11:00:00,66.69,66.99,66.45,66.85,60778.0,63.6269,63.9131,63.3979,63.7795,60778.0
2023-05-24 11:30:00,66.85,66.92,66.72,66.83,38200.0,63.7795,63.8463,63.6555,63.7605,38200.0
2023-05-24 12:00:00,66.81,66.87,66.19,66.3,143943.0,63.7414,63.7986,63.1499,63.2548,143943.0
2023-05-24 12:30:00,66.3,66.43,66.03,66.43,34228.0,63.2548,63.3788,62.9972,63.3788,34228.0
2023-05-24 13:00:00,66.44,66.45,66.22,66.28,49341.0,63.3884,63.3979,63.1785,63.2357,49341.0
2023-05-24 13:30:00,66.29,66.5,66.18,66.22,46549.0,63.2453,63.4456,63.1403,63.1785,46549.0
2023-05-24 14:00:00,66.2,66.27,65.86,65.9,47802.0,63.1594,63.2262,62.835,62.8732,47802.0
2023-05-24 14:30:00,65.89,65.89,65.6,65.67,50668.0,62.8636,62.8636,62.587,62.6537,50668.0
2023-05-24 15:00:00,65.65,66.02,65.64,65.9,61616.0,62.6347,62.9877,62.6251,62.8732,61616.0
2023-05-24 15:30:00,65.92,66.08,65.66,65.77,181313.0,62.8923,63.0449,62.6442,62.7491,181313.0
2023-05-25 09:30:00,65.01,65.64,64.43,65.31,105145.0,62.0241,62.6251,61.4707,62.3103,105145.0
2023-05-25 10:00:00,65.32,65.45,64.45,64.66,52064.0,62.3198,62.4438,61.4898,61.6901,52064.0
2023-05-25 10:30:00,64.59,64.9,64.31,64.79,38393.0,61.6233,61.9191,61.3562,61.8142,38393.0
2023-05-25 11:00:00,64.78,64.86,64.41,64.72,47880.0,61.8046,61.8809,61.4516,61.7474,47880.0
2023-05-25 11:30:00,64.7,65.19,64.66,64.87,67849.0,61.7283,62.1958,61.6901,61.8905,67849.0
2023-05-25 12:00:00,64.85,64.87,64.45,64.46,31863.0,61.8714,61.8905,61.4898,61.4993,31863.0
2023-05-25 12:30:00,64.5,64.66,64.35,64.47,73728.0,61.5375,61.6901,61.3944,61.5089,73728.0
2023-05-25 13:00:00,64.49,64.75,64.17,64.5,116204.0,61.5279,61.776,61.2226,61.5375,116204.0
2023-05-25 13:30:00,64.5,64.59,64.13,64.24,51860.0,61.5375,61.6233,61.1845,61.2894,51860.0
2023-05-25 14:00:00,64.2,64.43,64.01,64.28,84746.0,61.2513,61.4707,61.07,61.3276,84746.0
2023-05-25 14:30:00,64.3,64.32,63.92,64.23,50571.0,61.3467,61.3657,60.9841,61.2799,50571.0
2023-05-25 15:00:00,64.23,64.39,64.12,64.27,90278.0,61.2799,61.4325,61.1749,61.318,90278.0
2023-05-25 15:30:00,64.27,64.36,63.84,63.86,284198.0,61.318,61.4039,60.9078,60.9269,284198.0
2023-05-26 09:30:00,64.31,64.66,63.68,63.73,114074.0,61.3562,61.6901,60.7551,60.8028,114074.0
2023-05-26 10:00:00,63.84,64.09,63.6,64.06,83130.0,60.9078,61.1463,60.6788,61.1177,83130.0
2023-05-26 10:30:00,64.07,64.07,63.37,63.38,65896.0,61.1272,61.1272,60.4594,60.4689,65896.0
2023-05-26 11:00:00,63.38,63.57,63.29,63.35,49487.0,60.4689,60.6502,60.3831,60.4403,49487.0
2023-05-26 11:30:00,63.36,63.51,63.31,63.31,41738.0,60.4498,60.5929,60.4021,60.4021,41738.0
2023-05-26 12:00:00,63.34,63.54,63.17,63.33,48100.0,60.4308,60.6216,60.2686,60.4212,48100.0
2023-05-26 12:30:00,63.31,63.31,62.73,62.76,83607.0,60.4021,60.4021,59.8488,59.8774,83607.0
2023-05-26 13:00:00,62.77,62.94,62.76,62.86,36437.0,59.8869,60.0491,59.8774,59.9728,36437.0
2023-05-26 13:30:00,62.85,62.99,62.6,62.64,61728.0,59.9633,60.0968,59.7247,59.7629,61728.0
2023-05-26 14:00:00,62.66,63.19,62.54,63.1,101450.0,59.782,60.2876,59.6675,60.2018,101450.0
2023-05-26 14:30:00,63.12,63.33,63.1,63.17,90683.0,60.2209,60.4212,60.2018,60.2686,90683.0
2023-05-26 15:00:00,63.17,63.25,62.99,63.0,74050.0,60.2686,60.3449,60.0968,60.1064,74050.0
2023-05-26 15:30:00,62.99,63.05,62.67,62.85,251255.0,60.0968,60.1541,59.7915,59.9633,251255.0
2023-05-30 09:30:00,62.3,62.57,61.33,61.42,251396.0,59.4385,59.6961,58.5131,58.5989,251396.0
2023-05-30 10:00:00,61.44,61.56,60.44,60.48,163185.0,58.618,58.7325,57.664,57.7021,163185.0
2023-05-30 10:30:00,60.48,61.21,60.47,60.95,143038.0,57.7021,58.3986,57.6926,58.1505,143038.0
2023-05-30 11:00:00,60.95,61.57,60.94,61.23,99304.0,58.1505,58.7421,58.141,58.4177,99304.0
2023-05-30 11:30:00,61.25,61.63,61.13,61.63,139284.0,58.4368,58.7993,58.3223,58.7993,139284.0
2023-05-30 12:00:00,61.63,62.01,61.6,61.91,117947.0,58.7993,59.1618,58.7707,59.0664,117947.0
2023-05-30 12:30:00,61.91,61.99,61.56,61.7,83450.0,59.0664,59.1428,58.7325,58.8661,83450.0
2023-05-30 13:00:00,61.7,61.92,61.63,61.73,90090.0,58.8661,59.076,58.7993,58.8947,90090.0
2023-05-30 13:30:00,61.71,61.72,61.31,61.31,89403.0,58.8756,58.8852,58.494,58.494,89403.0
2023-05-30 14:00:00,61.34,61.5,61.31,61.34,83324.0,58.5226,58.6753,58.494,58.5226,83324.0
2023-05-30 14:30:00,61.35,61.72,61.34,61.58,108122.0,58.5322,58.8852,58.5226,58.7516,108122.0
2023-05-30 15:00:00,61.58,62.03,61.58,61.83,118449.0,58.7516,59.1809,58.7516,58.9901,118449.0
2023-05-30 15:30:00,61.83,62.06,61.77,61.98,298862.0,58.9901,59.2095,58.9329,59.1332,298862.0
2023-05-31 09:30:00,61.54,62.22,61.2,62.22,118699.0,58.7134,59.3622,58.389,59.3622,118699.0
2023-05-31 10:00:00,62.23,62.58,62.07,62.18,239443.0,59.3717,59.7057,59.2191,59.324,239443.0
2023-05-31 10:30:00,62.18,62.18,61.6,61.6,98506.0,59.324,59.324,58.7707,58.7707,98506.0
2023-05-31 11:00:00,61.58,61.7,61.38,61.38,78451.0,58.7516,58.8661,58.5608,58.5608,78451.0
2023-05-31 11:30:00,61.44,61.72,61.19,61.22,66330.0,58.618,58.8852,58.3795,58.4081,66330.0
2023-05-31 12:00:00,61.23,61.26,60.7,60.97,82253.0,58.4177,58.4463,57.912,58.1696,82253.0
2023-05-31 12:30:00,61.0,61.0,60.61,60.68,62033.0,58.1982,58.1982,57.8261,57.8929,62033.0
2023-05-31 13:00:00,60.67,61.05,60.66,61.03,48097.0,57.8834,58.2459,57.8738,58.2269,48097.0
2023-05-31 13:30:00,61.05,61.2,60.82,60.95,65647.0,58.2459,58.389,58.0265,58.1505,65647.0
2023-05-31 14:00:00,60.97,61.18,60.81,61.11,78139.0,58.1696,58.37,58.017,58.3032,78139.0
2023-05-31 14:30:00,61.12,61.19,60.87,61.01,76593.0,58.3127,58.3795,58.0742,58.2078,76593.0
2023-05-31 15:00:00,61.01,61.25,61.01,61.12,136241.0,58.2078,58.4368,58.2078,58.3127,136241.0
2023-05-31 15:30:00,61.13,61.82,61.12,61.55,786147.0,58.3223,58.9806,58.3127,58.723,786147.0
2023-06-01 09:30:00,62.0,62.0,60.11,60.79,230795.0,59.1523,59.1523,57.3491,57.9979,230795.0
2023-06-01 10:00:00,60.82,61.12,60.67,60.82,101503.0,58.0265,58.3127,57.8834,58.0265,101503.0
2023-06-01 10:30:00,60.84,61.27,60.61,61.22,106312.0,58.0456,58.4558,57.8261,58.4081,106312.0
2023-06-01 11:00:00,61.23,61.43,60.77,61.39,122020.0,58.4177,58.6085,57.9788,58.5703,122020.0
2023-06-01 11:30:00,61.41,61.43,61.06,61.18,115825.0,58.5894,58.6085,58.2555,58.37,115825.0
2023-06-01 12:00:00,61.13,61.31,61.02,61.26,93241.0,58.3223,58.494,58.2173,58.4463,93241.0
2023-06-01 12:30:00,61.27,61.34,61.12,61.23,58697.0,58.4558,58.5226,58.3127,58.4177,58697.0
2023-06-01 13:00:00,61.21,61.25,60.96,61.08,77914.0,58.3986,58.4368,58.1601,58.2746,77914.0
2023-06-01 13:30:00,61.07,61.21,60.98,61.14,85166.0,58.265,58.3986,58.1792,58.3318,85166.0
2023-06-01 14:00:00,61.14,61.39,61.02,61.02,82481.0,58.3318,58.5703,58.2173,58.2173,82481.0
2023-06-01 14:30:00,61.02,61.04,60.47,60.66,151909.0,58.2173,58.2364,57.6926,57.8738,151909.0
2023-06-01 15:00:00,60.67,60.69,60.48,60.49,132283.0,57.8834,57.9025,57.7021,57.7117,132283.0
2023-06-01 15:30:00,60.5,60.51,60.08,60.24,609389.0,57.7212,57.7307,57.3205,57.4731,609389.0
2023-06-02 09:30:00,61.18,62.75,60.94,62.59,290914.0,58.37,59.8679,58.141,59.7152,290914.0
2023-06-02 10:00:00,62.68,63.02,62.59,62.98,122047.0,59.8011,60.1255,59.7152,60.0873,122047.0
2023-06-02 10:30:00,62.98,63.07,62.68,62.82,91949.0,60.0873,60.1732,59.8011,59.9346,91949.0
2023-06-02 11:00:00,62.82,62.97,62.63,62.8,103949.0,59.9346,60.0777,59.7534,59.9156,103949.0
2023-06-02 11:30:00,62.83,62.88,62.35,62.84,83128.0,59.9442,59.9919,59.4862,59.9537,83128.0
2023-06-02 12:00:00,62.84,63.08,62.76,63.05,72985.0,59.9537,60.1827,59.8774,60.1541,72985.0
2023-06-02 12:30:00,63.05,63.22,62.98,63.16,71751.0,60.1541,60.3163,60.0873,60.259,71751.0
2023-06-02 13:00:00,63.16,63.32,63.11,63.32,56865.0,60.259,60.4117,60.2113,60.4117,56865.0
2023-06-02 13:30:00,63.33,63.62,63.3,63.62,82486.0,60.4212,60.6979,60.3926,60.6979,82486.0
2023-06-02 14:00:00,63.61,63.67,63.23,63.24,64841.0,60.6884,60.7456,60.3258,60.3353,64841.0
2023-06-02 14:30:00,63.25,63.36,63.11,63.21,67789.0,60.3449,60.4498,60.2113,60.3067,67789.0
2023-06-02 15:00:00,63.21,63.25,62.92,62.94,81518.0,60.3067,60.3449,60.03,60.0491,81518.0
2023-06-02 15:30:00,62.93,63.06,62.79,62.91,350747.0,60.0396,60.1636,59.906,60.0205,350747.0
2023-06-05 09:30:00,63.81,65.6,63.81,65.03,323655.0,60.8792,62.587,60.8792,62.0431,323655.0
2023-06-05 10:00:00,64.99,65.2,63.57,64.14,128165.0,62.005,62.2053,60.6502,61.194,128165.0
2023-06-05 10:30:00,64.18,64.73,63.98,64.69,136872.0,61.2322,61.7569,61.0414,61.7187,136872.0
2023-06-05 11:00:00,64.68,64.87,64.28,64.4,105527.0,61.7092,61.8905,61.3276,61.4421,105527.0
2023-06-05 11:30:00,64.39,64.87,64.33,64.76,104855.0,61.4325,61.8905,61.3753,61.7855,104855.0
2023-06-05 12:00:00,64.77,64.98,64.57,64.98,94680.0,61.7951,61.9954,61.6043,61.9954,94680.0
2023-06-05 12:30:00,64.99,65.09,64.88,65.07,93551.0,62.005,62.1004,61.9,62.0813,93551.0
2023-06-05 13:00:00,65.09,65.1,64.51,64.62,95289.0,62.1004,62.1099,61.547,61.652,95289.0
2023-06-05 13:30:00,64.61,65.07,64.56,65.03,69770.0,61.6424,62.0813,61.5947,62.0431,69770.0
2023-06-05 14:00:00,65.03,65.03,64.67,64.73,60284.0,62.0431,62.0431,61.6997,61.7569,60284.0
2023-06-05 14:30:00,64.7,64.73,64.24,64.24,64474.0,61.7283,61.7569,61.2894,61.2894,64474.0
2023-06-05 15:00:00,64.24,64.31,63.9,63.97,75767.0,61.2894,61.3562,60.965,61.0318,75767.0
2023-06-05 15:30:00,63.98,64.02,63.79,63.87,247131.0,61.0414,61.0795,60.8601,60.9364,247131.0
2023-06-06 09:30:00,62.55,64.81,62.26,64.72,258843.0,59.677,61.8332,59.4004,61.7474,258843.0
2023-06-06 10:00:00,64.76,64.83,64.15,64.64,147445.0,61.7855,61.8523,61.2036,61.671,147445.0
2023-06-06 10:30:00,64.65,65.16,64.65,65.03,133060.0,61.6806,62.1672,61.6806,62.0431,133060.0
2023-06-06 11:00:00,65.01,65.22,64.96,65.1,69813.0,62.0241,62.2244,61.9763,62.1099,69813.0
2023-06-06 11:30:00,65.1,65.6,64.99,65.56,82421.0,62.1099,62.587,62.005,62.5488,82421.0
2023-06-06 12:00:00,65.59,65.66,65.22,65.49,73164.0,62.5774,62.6442,62.2244,62.482,73164.0
2023-06-06 12:30:00,65.45,65.84,65.41,65.84,92930.0,62.4438,62.8159,62.4057,62.8159,92930.0
2023-06-06 13:00:00,65.85,66.02,65.73,65.9,133712.0,62.8255,62.9877,62.711,62.8732,133712.0
2023-06-06 13:30:00,65.87,66.06,65.57,66.04,75305.0,62.8446,63.0258,62.5583,63.0067,75305.0
2023-06-06 14:00:00,66.04,66.12,65.81,66.12,120688.0,63.0067,63.0831,62.7873,63.0831,120688.0
2023-06-06 14:30:00,66.09,66.1,65.85,65.98,64368.0,63.0544,63.064,62.8255,62.9495,64368.0
2023-06-06 15:00:00,65.99,66.83,65.99,66.68,198156.0,62.959,63.7605,62.959,63.6173,198156.0
2023-06-06 15:30:00,66.7,66.78,66.38,66.71,381232.0,63.6364,63.7128,63.3311,63.646,381232.0
2023-06-07 09:30:00,67.43,69.08,67.1,69.05,343724.0,64.3329,65.9071,64.0181,65.8785,343724.0
2023-06-07 10:00:00,69.06,69.66,68.91,68.97,244796.0,65.888,66.4605,65.7449,65.8022,244796.0
2023-06-07 10:30:00,68.92,69.06,68.57,69.05,153384.0,65.7545,65.888,65.4205,65.8785,153384.0
2023-06-07 11:00:00,69.05,69.54,68.88,69.46,85106.0,65.8785,66.346,65.7163,66.2697,85106.0
2023-06-07 11:30:00,69.45,69.47,68.91,69.03,65512.0,66.2601,66.2792,65.7449,65.8594,65512.0
2023-06-07 12:00:00,69.01,69.25,68.71,68.77,62086.0,65.8403,66.0693,65.5541,65.6114,62086.0
2023-06-07 12:30:00,68.77,68.93,68.67,68.9,90072.0,65.6114,65.764,65.5159,65.7354,90072.0
2023-06-07 13:00:00,68.89,69.03,68.72,68.93,85152.0,65.7258,65.8594,65.5636,65.764,85152.0
2023-06-07 13:30:00,68.93,69.06,68.87,69.0,106339.0,65.764,65.888,65.7068,65.8308,106339.0
2023-06-07 14:00:00,69.01,69.53,69.0,69.5,89264.0,65.8403,66.3364,65.8308,66.3078,89264.0
2023-06-07 14:30:00,69.52,69.52,68.47,68.5,111151.0,66.3269,66.3269,65.3251,65.3538,111151.0
2023-06-07 15:00:00,68.53,68.63,68.15,68.54,124709.0,65.3824,65.4778,65.0198,65.3919,124709.0
2023-06-07 15:30:00,68.53,68.59,68.33,68.42,330375.0,65.3824,65.4396,65.1916,65.2774,330375.0
2023-06-08 09:30:00,67.96,68.92,67.09,67.42,170935.0,64.8386,65.7545,64.0085,64.3234,170935.0
2023-06-08 10:00:00,67.42,67.54,67.05,67.33,99946.0,64.3234,64.4378,63.9704,64.2375,99946.0
2023-06-08 10:30:00,67.32,67.4,67.02,67.04,82973.0,64.228,64.3043,63.9417,63.9608,82973.0
2023-06-08 11:00:00,67.02,67.02,66.51,66.84,63577.0,63.9417,63.9417,63.4552,63.77,63577.0
2023-06-08 11:30:00,66.84,66.85,65.85,65.85,110690.0,63.77,63.7795,62.8255,62.8255,110690.0
2023-06-08 12:00:00,65.87,66.72,65.75,66.69,309678.0,62.8446,63.6555,62.7301,63.6269,309678.0
2023-06-08 12:30:00,66.68,66.98,66.6,66.88,56885.0,63.6173,63.9036,63.541,63.8082,56885.0
2023-06-08 13:00:00,66.86,67.02,66.84,66.92,38651.0,63.7891,63.9417,63.77,63.8463,38651.0
2023-06-08 13:30:00,66.89,67.06,66.86,67.0,47991.0,63.8177,63.9799,63.7891,63.9226,47991.0
2023-06-08 14:00:00,67.03,67.15,66.8,66.93,60479.0,63.9513,64.0658,63.7318,63.8559,60479.0
2023-06-08 14:30:00,66.94,67.16,66.94,67.09,53233.0,63.8654,64.0753,63.8654,64.0085,53233.0
2023-06-08 15:00:00,67.11,67.45,67.0,67.39,80521.0,64.0276,64.352,63.9226,64.2947,80521.0
2023-06-08 15:30:00,67.39,67.41,67.2,67.36,340172.0,64.2947,64.3138,64.1135,64.2661,340172.0
2023-06-09 09:30:00,67.59,67.96,66.5,66.61,132280.0,64.4856,64.8386,63.4456,63.5506,132280.0
2023-06-09 10:00:00,66.66,68.28,66.65,68.26,208850.0,63.5983,65.1439,63.5887,65.1248,208850.0
2023-06-09 10:30:00,68.18,68.87,67.84,68.83,166034.0,65.0485,65.7068,64.7241,65.6686,166034.0
2023-06-09 11:00:00,68.87,68.92,68.28,68.49,154082.0,65.7068,65.7545,65.1439,65.3442,154082.0
2023-06-09 11:30:00,68.49,68.49,67.95,67.95,65210.0,65.3442,65.3442,64.829,64.829,65210.0
2023-06-09 12:00:00,67.97,68.26,67.95,68.05,57230.0,64.8481,65.1248,64.829,64.9244,57230.0
2023-06-09 12:30:00,68.01,68.14,67.7,67.77,42618.0,64.8863,65.0103,64.5905,64.6573,42618.0
2023-06-09 13:00:00,67.79,67.81,67.52,67.58,55342.0,64.6764,64.6954,64.4188,64.476,55342.0
2023-06-09 13:30:00,67.59,67.65,67.24,67.29,35503.0,64.4856,64.5428,64.1516,64.1993,35503.0
2023-06-09 14:00:00,67.27,67.55,67.27,67.28,69972.0,64.1802,64.4474,64.1802,64.1898,69972.0
2023-06-09 14:30:00,67.3,67.48,67.29,67.47,42734.0,64.2089,64.3806,64.1993,64.3711,42734.0
2023-06-09 15:00:00,67.46,67.72,67.4,67.72,52909.0,64.3615,64.6096,64.3043,64.6096,52909.0
2023-06-09 15:30:00,67.7,68.08,67.6,67.96,214606.0,64.5905,64.953,64.4951,64.8386,214606.0
2023-06-12 09:30:00,67.37,68.37,67.23,68.12,68272.0,64.2757,65.2297,64.1421,64.9912,68272.0
2023-06-12 10:00:00,68.19,68.19,67.43,67.52,49148.0,65.058,65.058,64.3329,64.4188,49148.0
2023-06-12 10:30:00,67.51,68.09,67.39,68.0,161025.0,64.4092,64.9626,64.2947,64.8767,161025.0
2023-06-12 11:00:00,68.05,68.14,67.7,67.79,72493.0,64.9244,65.0103,64.5905,64.6764,72493.0
2023-06-12 11:30:00,67.8,68.0,67.7,67.95,85111.0,64.6859,64.8767,64.5905,64.829,85111.0
2023-06-12 12:00:00,67.97,68.03,67.73,67.93,135359.0,64.8481,64.9053,64.6191,64.8099,135359.0
2023-06-12 12:30:00,67.93,67.96,67.75,67.87,30405.0,64.8099,64.8386,64.6382,64.7527,30405.0
2023-06-12 13:00:00,67.85,68.1,67.81,67.95,69487.0,64.7336,64.9721,64.6954,64.829,69487.0
2023-06-12 13:30:00,67.98,67.98,67.74,67.8,49828.0,64.8576,64.8576,64.6287,64.6859,49828.0
2023-06-12 14:00:00,67.81,68.0,67.74,67.94,46552.0,64.6954,64.8767,64.6287,64.8195,46552.0
2023-06-12 14:30:00,67.94,68.14,67.93,67.95,56865.0,64.8195,65.0103,64.8099,64.829,56865.0
2023-06-12 15:00:00,67.97,68.32,67.97,68.05,72022.0,64.8481,65.182,64.8481,64.9244,72022.0
2023-06-12 15:30:00,68.06,68.14,67.74,68.11,211850.0,64.934,65.0103,64.6287,64.9817,211850.0
2023-06-13 09:30:00,69.36,69.36,68.72,69.25,120747.0,66.1743,66.1743,65.5636,66.0693,120747.0
2023-06-13 10:00:00,69.26,69.29,68.79,68.92,75571.0,66.0788,66.1075,65.6304,65.7545,75571.0
2023-06-13 10:30:00,68.88,69.02,68.64,68.95,68484.0,65.7163,65.8499,65.4873,65.7831,68484.0
2023-06-13 11:00:00,68.98,69.52,68.88,69.45,175675.0,65.8117,66.3269,65.7163,66.2601,175675.0
2023-06-13 11:30:00,69.45,69.86,69.15,69.53,113413.0,66.2601,66.6513,65.9739,66.3364,113413.0
2023-06-13 12:00:00,69.49,69.63,68.97,69.07,58758.0,66.2983,66.4319,65.8022,65.8976,58758.0
2023-06-13 12:30:00,69.07,69.42,68.97,69.39,22857.0,65.8976,66.2315,65.8022,66.2029,22857.0
2023-06-13 13:00:00,69.37,69.54,69.27,69.34,29032.0,66.1838,66.346,66.0884,66.1552,29032.0
2023-06-13 13:30:00,69.31,69.35,68.86,69.31,46334.0,66.1265,66.1647,65.6972,66.1265,46334.0
2023-06-13 14:00:00,69.3,69.42,69.13,69.15,30285.0,66.117,66.2315,65.9548,65.9739,30285.0
2023-06-13 14:30:00,69.14,69.18,68.98,69.17,40038.0,65.9644,66.0025,65.8117,65.993,40038.0
2023-06-13 15:00:00,69.18,69.47,69.17,69.47,67142.0,66.0025,66.2792,65.993,66.2792,67142.0
2023-06-13 15:30:00,69.49,69.59,69.31,69.45,288250.0,66.2983,66.3937,66.1265,66.2601,288250.0
2023-06-14 09:30:00,69.5,69.84,68.48,68.56,80929.0,66.3078,66.6322,65.3347,65.411,80929.0
2023-06-14 10:00:00,68.53,68.84,68.14,68.59,68756.0,65.3824,65.6781,65.0103,65.4396,68756.0
2023-06-14 10:30:00,68.57,68.62,68.24,68.39,45264.0,65.4205,65.4682,65.1057,65.2488,45264.0
2023-06-14 11:00:00,68.39,68.53,68.21,68.25,51642.0,65.2488,65.3824,65.0771,65.1152,51642.0
2023-06-14 11:30:00,68.2,68.31,67.9,67.94,78118.0,65.0675,65.1725,64.7813,64.8195,78118.0
2023-06-14 12:00:00,67.94,67.94,67.45,67.63,74550.0,64.8195,64.8195,64.352,64.5237,74550.0
2023-06-14 12:30:00,67.62,67.74,67.41,67.73,62436.0,64.5142,64.6287,64.3138,64.6191,62436.0
2023-06-14 13:00:00,67.74,67.76,67.22,67.24,60492.0,64.6287,64.6477,64.1325,64.1516,60492.0
2023-06-14 13:30:00,67.24,67.61,67.16,67.57,102016.0,64.1516,64.5046,64.0753,64.4665,102016.0
2023-06-14 14:00:00,67.6,67.64,67.06,67.1,113701.0,64.4951,64.5333,63.9799,64.0181,113701.0
2023-06-14 14:30:00,67.11,67.96,66.97,67.92,82524.0,64.0276,64.8386,63.894,64.8004,82524.0
2023-06-14 15:00:00,67.92,68.15,67.56,67.69,103023.0,64.8004,65.0198,64.4569,64.581,103023.0
2023-06-14 15:30:00,67.68,68.01,67.55,67.79,321504.0,64.5714,64.8863,64.4474,64.6764,321504.0
2023-06-15 09:30:00,68.2,70.31,68.2,69.55,216654.0,65.0675,67.0806,65.0675,66.3555,216654.0
2023-06-15 10:00:00,69.54,69.67,69.1,69.18,102025.0,66.346,66.47,65.9262,66.0025,102025.0
2023-06-15 10:30:00,69.2,69.39,69.0,69.3,104385.0,66.0216,66.2029,65.8308,66.117,104385.0
2023-06-15 11:00:00,69.33,69.77,69.33,69.62,75445.0,66.1456,66.5654,66.1456,66.4223,75445.0
2023-06-15 11:30:00,69.65,70.15,69.57,70.07,108126.0,66.4509,66.928,66.3746,66.8516,108126.0
2023-06-15 12:00:00,70.08,70.26,69.8,70.0,88724.0,66.8612,67.0329,66.594,66.7849,88724.0
2023-06-15 12:30:00,70.03,70.45,69.98,70.23,74161.0,66.8135,67.2142,66.7658,67.0043,74161.0
2023-06-15 13:00:00,70.23,70.42,70.04,70.19,102914.0,67.0043,67.1856,66.823,66.9661,102914.0
2023-06-15 13:30:00,70.22,70.57,70.21,70.5,94477.0,66.9948,67.3287,66.9852,67.2619,94477.0
2023-06-15 14:00:00,70.47,70.52,70.22,70.36,84388.0,67.2333,67.281,66.9948,67.1283,84388.0
2023-06-15 14:30:00,70.33,70.6,70.33,70.56,94518.0,67.0997,67.3573,67.0997,67.3191,94518.0
2023-06-15 15:00:00,70.58,70.63,70.43,70.45,149018.0,67.3382,67.3859,67.1951,67.2142,149018.0
2023-06-15 15:30:00,70.45,70.49,69.98,70.08,494852.0,67.2142,67.2524,66.7658,66.8612,494852.0
2023-06-16 09:30:00,70.89,71.2,69.75,70.5,826179.0,67.634,67.9297,66.5463,67.2619,826179.0
2023-06-16 10:00:00,70.54,71.3,70.35,71.3,116520.0,67.3001,68.0251,67.1188,68.0251,116520.0
2023-06-16 10:30:00,71.33,71.4,70.62,71.3,183982.0,68.0538,68.1206,67.3764,68.0251,183982.0
2023-06-16 11:00:00,71.3,71.3,70.9,70.96,146284.0,68.0251,68.0251,67.6435,67.7008,146284.0
2023-06-16 11:30:00,70.96,71.33,70.94,71.05,139828.0,67.7008,68.0538,67.6817,67.7866,139828.0
2023-06-16 12:00:00,71.0,71.13,70.81,71.06,56050.0,67.7389,67.863,67.5577,67.7962,56050.0
2023-06-16 12:30:00,71.09,71.27,71.07,71.23,78073.0,67.8248,67.9965,67.8057,67.9584,78073.0
2023-06-16 13:00:00,71.22,71.27,70.88,70.98,54688.0,67.9488,67.9965,67.6244,67.7198,54688.0
2023-06-16 13:30:00,70.98,71.27,70.91,71.27,61182.0,67.7198,67.9965,67.6531,67.9965,61182.0
2023-06-16 14:00:00,71.27,71.27,70.85,71.2,69073.0,67.9965,67.9965,67.5958,67.9297,69073.0
2023-06-16 14:30:00,71.19,71.19,70.94,71.11,85959.0,67.9202,67.9202,67.6817,67.8439,85959.0
2023-06-16 15:00:00,71.09,71.44,70.99,71.42,133719.0,67.8248,68.1587,67.7294,68.1396,133719.0
2023-06-16 15:30:00,71.42,71.7,71.13,71.28,490050.0,68.1396,68.4068,67.863,68.0061,490050.0
2023-06-20 09:30:00,70.8,71.84,70.56,70.96,206469.0,67.5481,68.5403,67.3191,67.7008,206469.0
2023-06-20 10:00:00,70.94,71.36,70.73,70.83,167708.0,67.6817,68.0824,67.4813,67.5767,167708.0
2023-06-20 10:30:00,70.83,71.08,70.5,70.92,237321.0,67.5767,67.8153,67.2619,67.6626,237321.0
2023-06-20 11:00:00,70.93,70.99,70.29,70.65,87295.0,67.6721,67.7294,67.0615,67.405,87295.0
2023-06-20 11:30:00,70.64,71.53,70.59,71.52,109884.0,67.3955,68.2446,67.3478,68.235,109884.0
2023-06-20 12:00:00,71.51,71.53,71.17,71.44,88368.0,68.2255,68.2446,67.9011,68.1587,88368.0
2023-06-20 12:30:00,71.45,71.67,71.14,71.62,72538.0,68.1683,68.3782,67.8725,68.3305,72538.0
2023-06-20 13:00:00,71.62,71.64,71.23,71.45,141242.0,68.3305,68.3495,67.9584,68.1683,141242.0
2023-06-20 13:30:00,71.44,71.79,71.4,71.61,157441.0,68.1587,68.4926,68.1206,68.3209,157441.0
2023-06-20 14:00:00,71.61,71.61,71.3,71.54,111728.0,68.3209,68.3209,68.0251,68.2541,111728.0
2023-06-20 14:30:00,71.55,71.66,71.43,71.64,163298.0,68.2637,68.3686,68.1492,68.3495,163298.0
2023-06-20 15:00:00,71.65,71.84,71.48,71.77,126567.0,68.3591,68.5403,68.1969,68.4736,126567.0
2023-06-20 15:30:00,71.77,71.79,71.45,71.75,501817.0,68.4736,68.4926,68.1683,68.4545,501817.0
2023-06-21 09:30:00,71.63,73.51,71.63,73.03,340679.0,68.34,70.1336,68.34,69.6757,340679.0
2023-06-21 10:00:00,73.03,73.23,72.3,72.86,174510.0,69.6757,69.8665,68.9792,69.5135,174510.0
2023-06-21 10:30:00,72.85,73.25,72.52,73.22,125213.0,69.504,69.8856,69.1891,69.857,125213.0
2023-06-21 11:00:00,73.25,73.31,72.52,72.64,106832.0,69.8856,69.9428,69.1891,69.3036,106832.0
2023-06-21 11:30:00,72.62,72.62,72.3,72.53,72455.0,69.2845,69.2845,68.9792,69.1987,72455.0
2023-06-21 12:00:00,72.53,72.73,72.43,72.69,44060.0,69.1987,69.3895,69.1032,69.3513,44060.0
2023-06-21 12:30:00,72.7,73.07,72.68,72.99,48897.0,69.3608,69.7139,69.3418,69.6375,48897.0
2023-06-21 13:00:00,72.99,73.0,72.72,72.96,58235.0,69.6375,69.6471,69.3799,69.6089,58235.0
2023-06-21 13:30:00,72.96,73.14,72.85,73.04,68244.0,69.6089,69.7806,69.504,69.6852,68244.0
2023-06-21 14:00:00,73.05,73.23,72.84,73.0,65315.0,69.6948,69.8665,69.4944,69.6471,65315.0
2023-06-21 14:30:00,72.99,73.21,72.98,73.14,62256.0,69.6375,69.8474,69.628,69.7806,62256.0
2023-06-21 15:00:00,73.16,73.21,73.05,73.11,85725.0,69.7997,69.8474,69.6948,69.752,85725.0
2023-06-21 15:30:00,73.1,73.1,72.75,72.9,355874.0,69.7425,69.7425,69.4085,69.5517,355874.0
2023-06-22 09:30:00,72.4,72.49,70.56,70.92,210786.0,69.0746,69.1605,67.3191,67.6626,210786.0
2023-06-22 10:00:00,70.91,71.2,70.59,71.14,125823.0,67.6531,67.9297,67.3478,67.8725,125823.0
2023-06-22 10:30:00,71.2,71.54,71.01,71.33,95069.0,67.9297,68.2541,67.7485,68.0538,95069.0
2023-06-22 11:00:00,71.34,71.39,70.76,70.8,54225.0,68.0633,68.111,67.51,67.5481,54225.0
2023-06-22 11:30:00,70.83,71.19,70.71,71.17,90824.0,67.5767,67.9202,67.4622,67.9011,90824.0
2023-06-22 12:00:00,71.17,71.19,70.71,70.82,61110.0,67.9011,67.9202,67.4622,67.5672,61110.0
2023-06-22 12:30:00,70.83,70.99,70.82,70.96,63629.0,67.5767,67.7294,67.5672,67.7008,63629.0
2023-06-22 13:00:00,70.94,71.0,70.61,70.81,63978.0,67.6817,67.7389,67.3668,67.5577,63978.0
2023-06-22 13:30:00,70.82,70.98,70.65,70.92,49586.0,67.5672,67.7198,67.405,67.6626,49586.0
2023-06-22 14:00:00,70.91,71.08,70.87,71.04,60699.0,67.6531,67.8153,67.6149,67.7771,60699.0
2023-06-22 14:30:00,71.04,71.19,70.93,71.15,64763.0,67.7771,67.9202,67.6721,67.882,64763.0
2023-06-22 15:00:00,71.16,71.29,71.05,71.06,90433.0,67.8916,68.0156,67.7866,67.7962,90433.0
2023-06-22 15:30:00,71.05,71.25,70.92,71.23,360140.0,67.7866,67.9774,67.6626,67.9584,360140.0
2023-06-23 09:30:00,70.43,70.77,69.16,70.26,168389.0,67.1951,67.5195,65.9834,67.0329,168389.0
2023-06-23 10:00:00,70.35,70.63,70.19,70.47,60427.0,67.1188,67.3859,66.9661,67.2333,60427.0
2023-06-23 10:30:00,70.48,71.08,70.48,71.06,79750.0,67.2428,67.8153,67.2428,67.7962,79750.0
2023-06-23 11:00:00,71.08,71.24,70.79,71.16,82120.0,67.8153,67.9679,67.5386,67.8916,82120.0
2023-06-23 11:30:00,71.13,71.39,70.95,71.12,56834.0,67.863,68.111,67.6912,67.8534,56834.0
2023-06-23 12:00:00,71.09,71.21,70.94,71.17,71841.0,67.8248,67.9393,67.6817,67.9011,71841.0
2023-06-23 12:30:00,71.18,71.21,71.04,71.05,45566.0,67.9107,67.9393,67.7771,67.7866,45566.0
2023-06-23 13:00:00,71.06,71.06,70.49,70.84,48326.0,67.7962,67.7962,67.2524,67.5863,48326.0
2023-06-23 13:30:00,70.86,71.03,70.84,70.84,27932.0,67.6054,67.7675,67.5863,67.5863,27932.0
2023-06-23 14:00:00,70.82,70.88,70.53,70.68,57277.0,67.5672,67.6244,67.2905,67.4336,57277.0
2023-06-23 14:30:00,70.68,70.86,70.65,70.85,44393.0,67.4336,67.6054,67.405,67.5958,44393.0
2023-06-23 15:00:00,70.84,70.85,70.52,70.71,102702.0,67.5863,67.5958,67.281,67.4622,102702.0
2023-06-23 15:30:00,70.72,70.91,70.48,70.58,372595.0,67.4718,67.6531,67.2428,67.3382,372595.0
2023-06-26 09:30:00,70.86,71.12,70.52,70.67,79101.0,67.6054,67.8534,67.281,67.4241,79101.0
2023-06-26 10:00:00,70.67,70.68,69.92,70.08,64162.0,67.4241,67.4336,66.7085,66.8612,64162.0
2023-06-26 10:30:00,70.09,70.09,69.55,69.63,50267.0,66.8707,66.8707,66.3555,66.4319,50267.0
2023-06-26 11:00:00,69.65,69.86,69.54,69.74,42162.0,66.4509,66.6513,66.346,66.5368,42162.0
2023-06-26 11:30:00,69.77,70.21,69.76,70.0,50084.0,66.5654,66.9852,66.5559,66.7849,50084.0
2023-06-26 12:00:00,70.0,70.08,69.71,69.86,62224.0,66.7849,66.8612,66.5082,66.6513,62224.0
2023-06-26 12:30:00,69.85,69.99,69.61,69.8,73888.0,66.6417,66.7753,66.4128,66.594,73888.0
2023-06-26 13:00:00,69.84,70.45,69.83,70.39,73345.0,66.6322,67.2142,66.6227,67.1569,73345.0
2023-06-26 13:30:00,70.4,70.51,70.25,70.37,55145.0,67.1665,67.2714,67.0234,67.1379,55145.0
2023-06-26 14:00:00,70.34,70.44,70.07,70.18,25579.0,67.1092,67.2046,66.8516,66.9566,25579.0
2023-06-26 14:30:00,70.18,70.32,70.07,70.14,28184.0,66.9566,67.0902,66.8516,66.9184,28184.0
2023-06-26 15:00:00,70.13,70.3,70.1,70.19,59141.0,66.9089,67.0711,66.8803,66.9661,59141.0
2023-06-26 15:30:00,70.19,70.2,69.81,70.02,244235.0,66.9661,66.9757,66.6036,66.8039,244235.0
2023-06-27 09:30:00,69.68,69.68,67.59,67.76,168729.0,66.4796,66.4796,64.4856,64.6477,168729.0
2023-06-27 10:00:00,67.79,68.95,67.68,68.87,102393.0,64.6764,65.7831,64.5714,65.7068,102393.0
2023-06-27 10:30:00,68.91,69.11,68.81,68.94,86475.0,65.7449,65.9357,65.6495,65.7735,86475.0
2023-06-27 11:00:00,68.96,69.17,68.85,69.0,93455.0,65.7926,65.993,65.6877,65.8308,93455.0
2023-06-27 11:30:00,68.98,69.38,68.94,69.0,69243.0,65.8117,66.1933,65.7735,65.8308,69243.0
2023-06-27 12:00:00,69.0,69.52,68.87,69.48,55242.0,65.8308,66.3269,65.7068,66.2887,55242.0
2023-06-27 12:30:00,69.49,69.66,69.43,69.59,34990.0,66.2983,66.4605,66.241,66.3937,34990.0
2023-06-27 13:00:00,69.63,69.78,69.54,69.58,69557.0,66.4319,66.575,66.346,66.3841,69557.0
2023-06-27 13:30:00,69.59,69.83,69.59,69.72,38462.0,66.3937,66.6227,66.3937,66.5177,38462.0
2023-06-27 14:00:00,69.71,69.93,69.6,69.61,66376.0,66.5082,66.7181,66.4032,66.4128,66376.0
2023-06-27 14:30:00,69.63,69.69,69.46,69.67,29950.0,66.4319,66.4891,66.2697,66.47,29950.0
2023-06-27 15:00:00,69.68,69.91,69.65,69.9,40661.0,66.4796,66.699,66.4509,66.6895,40661.0
2023-06-27 15:30:00,69.96,70.2,69.91,70.04,311848.0,66.7467,66.9757,66.699,66.823,311848.0
2023-06-28 09:30:00,70.14,70.24,68.65,68.78,80158.0,66.9184,67.0138,65.4969,65.6209,80158.0
2023-06-28 10:00:00,68.84,68.95,68.61,68.68,58120.0,65.6781,65.7831,65.4587,65.5255,58120.0
2023-06-28 10:30:00,68.69,68.86,68.49,68.54,101550.0,65.535,65.6972,65.3442,65.3919,101550.0
2023-06-28 11:00:00,68.56,68.91,68.56,68.87,89674.0,65.411,65.7449,65.411,65.7068,89674.0
2023-06-28 11:30:00,68.85,68.94,68.48,68.49,49322.0,65.6877,65.7735,65.3347,65.3442,49322.0
2023-06-28 12:00:00,68.49,68.83,68.49,68.83,46208.0,65.3442,65.6686,65.3442,65.6686,46208.0
2023-06-28 12:30:00,68.83,68.88,68.28,68.52,41149.0,65.6686,65.7163,65.1439,65.3728,41149.0
2023-06-28 13:00:00,68.52,68.86,68.43,68.82,38060.0,65.3728,65.6972,65.287,65.6591,38060.0
2023-06-28 13:30:00,68.83,68.83,68.44,68.47,39279.0,65.6686,65.6686,65.2965,65.3251,39279.0
2023-06-28 14:00:00,68.48,68.51,68.36,68.37,44053.0,65.3347,65.3633,65.2202,65.2297,44053.0
2023-06-28 14:30:00,68.35,68.56,68.34,68.5,28915.0,65.2106,65.411,65.2011,65.3538,28915.0
2023-06-28 15:00:00,68.51,68.6,68.37,68.45,39870.0,65.3633,65.4492,65.2297,65.3061,39870.0
2023-06-28 15:30:00,68.45,68.49,68.03,68.26,323449.0,65.3061,65.3442,64.9053,65.1248,323449.0
2023-06-29 09:30:00,68.61,69.39,68.34,68.9,84309.0,65.4587,66.2029,65.2011,65.7354,84309.0
2023-06-29 10:00:00,68.99,69.75,68.96,69.61,54614.0,65.8212,66.5463,65.7926,66.4128,54614.0
2023-06-29 10:30:00,69.61,69.65,69.29,69.38,32257.0,66.4128,66.4509,66.1075,66.1933,32257.0
2023-06-29 11:00:00,69.39,69.5,69.15,69.43,43180.0,66.2029,66.3078,65.9739,66.241,43180.0
2023-06-29 11:30:00,69.44,69.56,69.39,69.45,28437.0,66.2506,66.3651,66.2029,66.2601,28437.0
2023-06-29 12:00:00,69.46,69.78,69.36,69.72,35921.0,66.2697,66.575,66.1743,66.5177,35921.0
2023-06-29 12:30:00,69.76,69.83,69.63,69.7,27488.0,66.5559,66.6227,66.4319,66.4986,27488.0
2023-06-29 13:00:00,69.71,69.72,69.49,69.64,25484.0,66.5082,66.5177,66.2983,66.4414,25484.0
2023-06-29 13:30:00,69.65,69.79,69.45,69.47,27364.0,66.4509,66.5845,66.2601,66.2792,27364.0
2023-06-29 14:00:00,69.46,69.64,69.35,69.59,40129.0,66.2697,66.4414,66.1647,66.3937,40129.0
2023-06-29 14:30:00,69.61,69.62,69.37,69.52,36793.0,66.4128,66.4223,66.1838,66.3269,36793.0
2023-06-29 15:00:00,69.53,69.82,69.46,69.82,49314.0,66.3364,66.6131,66.2697,66.6131,49314.0
2023-06-29 15:30:00,69.84,70.37,69.83,70.32,302381.0,66.6322,67.1379,66.6227,67.0902,302381.0
2023-06-30 09:30:00,70.73,71.36,70.32,70.8,97261.0,67.4813,68.0824,67.0902,67.5481,97261.0
2023-06-30 10:00:00,70.76,71.0,70.67,70.73,29516.0,67.51,67.7389,67.4241,67.4813,29516.0
2023-06-30 10:30:00,70.77,70.84,70.2,70.6,33726.0,67.5195,67.5863,66.9757,67.3573,33726.0
2023-06-30 11:00:00,70.63,70.89,70.59,70.86,34761.0,67.3859,67.634,67.3478,67.6054,34761.0
2023-06-30 11:30:00,70.86,71.08,70.7,71.08,25008.0,67.6054,67.8153,67.4527,67.8153,25008.0
2023-06-30 12:00:00,71.06,71.17,70.51,70.54,70817.0,67.7962,67.9011,67.2714,67.3001,70817.0
2023-06-30 12:30:00,70.53,70.53,69.82,69.89,121284.0,67.2905,67.2905,66.6131,66.6799,121284.0
2023-06-30 13:00:00,69.88,69.97,69.53,69.94,146864.0,66.6704,66.7562,66.3364,66.7276,146864.0
2023-06-30 13:30:00,69.94,70.09,69.74,69.8,26059.0,66.7276,66.8707,66.5368,66.594,26059.0
2023-06-30 14:00:00,69.79,69.99,69.69,69.71,44301.0,66.5845,66.7753,66.4891,66.5082,44301.0
2023-06-30 14:30:00,69.76,69.82,69.27,69.31,96598.0,66.5559,66.6131,66.0884,66.1265,96598.0
2023-06-30 15:00:00,69.29,69.46,69.04,69.45,97170.0,66.1075,66.2697,65.869,66.2601,97170.0
2023-06-30 15:30:00,69.45,69.59,69.26,69.42,348171.0,66.2601,66.3937,66.0788,66.2315,348171.0
2023-07-03 09:30:00,69.35,70.31,69.0,69.84,142101.0,66.1647,67.0806,65.8308,66.6322,142101.0
2023-07-03 10:00:00,69.82,70.69,69.78,70.55,81179.0,66.6131,67.4432,66.575,67.3096,81179.0
2023-07-03 10:30:00,70.56,70.67,70.38,70.58,51644.0,67.3191,67.4241,67.1474,67.3382,51644.0
2023-07-03 11:00:00,70.55,70.71,70.34,70.7,41907.0,67.3096,67.4622,67.1092,67.4527,41907.0
2023-07-03 11:30:00,70.7,70.83,70.61,70.7,46647.0,67.4527,67.5767,67.3668,67.4527,46647.0
2023-07-03 12:00:00,70.71,70.78,70.46,70.49,45105.0,67.4622,67.529,67.2237,67.2524,45105.0
2023-07-03 12:30:00,70.49,70.49,70.15,70.37,118766.0,67.2524,67.2524,66.928,67.1379,118766.0
2023-07-05 09:30:00,69.78,70.15,69.21,69.86,117022.0,66.575,66.928,66.0311,66.6513,117022.0
2023-07-05 10:00:00,69.88,69.94,69.1,69.34,109977.0,66.6704,66.7276,65.9262,66.1552,109977.0
2023-07-05 10:30:00,69.36,69.72,69.17,69.72,75543.0,66.1743,66.5177,65.993,66.5177,75543.0
2023-07-05 11:00:00,69.71,69.93,69.36,69.91,57084.0,66.5082,66.7181,66.1743,66.699,57084.0
2023-07-05 11:30:00,69.91,70.46,69.91,70.28,44507.0,66.699,67.2237,66.699,67.052,44507.0
2023-07-05 12:00:00,70.31,70.34,69.68,69.72,33601.0,67.0806,67.1092,66.4796,66.5177,33601.0
2023-07-05 12:30:00,69.73,70.3,69.72,70.07,56767.0,66.5273,67.0711,66.5177,66.8516,56767.0
2023-07-05 13:00:00,70.09,70.12,69.93,70.09,25375.0,66.8707,66.8993,66.7181,66.8707,25375.0
2023-07-05 13:30:00,70.06,70.1,69.91,70.03,29200.0,66.8421,66.8803,66.699,66.8135,29200.0
2023-07-05 14:00:00,70.03,70.12,69.63,69.75,33087.0,66.8135,66.8993,66.4319,66.5463,33087.0
2023-07-05 14:30:00,69.74,69.85,69.67,69.77,28509.0,66.5368,66.6417,66.47,66.5654,28509.0
2023-07-05 15:00:00,69.78,69.81,69.56,69.64,45944.0,66.575,66.6036,66.3651,66.4414,45944.0
2023-07-05 15:30:00,69.64,70.17,69.62,70.12,353334.0,66.4414,66.947,66.4223,66.8993,353334.0
2023-07-06 09:30:00,69.53,69.6,68.69,68.77,76029.0,66.3364,66.4032,65.535,65.6114,76029.0
2023-07-06 10:00:00,68.72,68.77,68.35,68.5,38490.0,65.5636,65.6114,65.2106,65.3538,38490.0
2023-07-06 10:30:00,68.47,68.62,68.3,68.34,33471.0,65.3251,65.4682,65.1629,65.2011,33471.0
2023-07-06 11:00:00,68.36,68.43,68.01,68.1,72272.0,65.2202,65.287,64.8863,64.9721,72272.0
2023-07-06 11:30:00,68.06,68.57,67.97,68.57,44658.0,64.934,65.4205,64.8481,65.4205,44658.0
2023-07-06 12:00:00,68.61,68.65,68.31,68.53,19356.0,65.4587,65.4969,65.1725,65.3824,19356.0
2023-07-06 12:30:00,68.56,68.9,68.54,68.8,25782.0,65.411,65.7354,65.3919,65.64,25782.0
2023-07-06 13:00:00,68.81,68.82,68.58,68.73,18241.0,65.6495,65.6591,65.4301,65.5732,18241.0
2023-07-06 13:30:00,68.77,68.99,68.76,68.97,29845.0,65.6114,65.8212,65.6018,65.8022,29845.0
2023-07-06 14:00:00,68.99,69.14,68.99,69.03,24765.0,65.8212,65.9644,65.8212,65.8594,24765.0
2023-07-06 14:30:00,69.06,69.33,69.06,69.28,31578.0,65.888,66.1456,65.888,66.0979,31578.0
2023-07-06 15:00:00,69.28,69.31,69.15,69.15,40106.0,66.0979,66.1265,65.9739,65.9739,40106.0
2023-07-06 15:30:00,69.15,69.32,69.04,69.23,163879.0,65.9739,66.1361,65.869,66.0502,163879.0
2023-07-07 09:30:00,68.92,69.95,68.51,69.5,141130.0,65.7545,66.7372,65.3633,66.3078,141130.0
2023-07-07 10:00:00,69.5,70.05,69.36,70.03,129688.0,66.3078,66.8326,66.1743,66.8135,129688.0
2023-07-07 10:30:00,69.97,70.79,69.97,70.75,102255.0,66.7562,67.5386,66.7562,67.5004,102255.0
2023-07-07 11:00:00,70.76,70.93,70.35,70.87,65423.0,67.51,67.6721,67.1188,67.6149,65423.0
2023-07-07 11:30:00,70.84,71.37,70.81,71.29,45893.0,67.5863,68.0919,67.5577,68.0156,45893.0
2023-07-07 12:00:00,71.3,71.3,70.97,71.12,45797.0,68.0251,68.0251,67.7103,67.8534,45797.0
2023-07-07 12:30:00,71.11,71.65,71.08,71.53,46279.0,67.8439,68.3591,67.8153,68.2446,46279.0
2023-07-07 13:00:00,71.57,71.98,71.52,71.86,31785.0,68.2827,68.6739,68.235,68.5594,31785.0
2023-07-07 13:30:00,71.89,71.94,71.49,71.62,41332.0,68.588,68.6358,68.2064,68.3305,41332.0
2023-07-07 14:00:00,71.66,71.91,71.63,71.91,37979.0,68.3686,68.6071,68.34,68.6071,37979.0
2023-07-07 14:30:00,71.91,72.44,71.83,72.41,119422.0,68.6071,69.1128,68.5308,69.0842,119422.0
2023-07-07 15:00:00,72.44,72.72,72.23,72.36,127404.0,69.1128,69.3799,68.9124,69.0365,127404.0
2023-07-07 15:30:00,72.35,72.4,71.65,71.86,371901.0,69.0269,69.0746,68.3591,68.5594,371901.0
2023-07-10 09:30:00,70.19,71.98,69.75,71.14,298608.0,66.9661,68.6739,66.5463,67.8725,298608.0
2023-07-10 10:00:00,71.01,71.14,70.35,70.35,120900.0,67.7485,67.8725,67.1188,67.1188,120900.0
2023-07-10 10:30:00,70.37,71.04,70.14,70.76,112462.0,67.1379,67.7771,66.9184,67.51,112462.0
2023-07-10 11:00:00,70.77,70.88,70.2,70.42,89605.0,67.5195,67.6244,66.9757,67.1856,89605.0
2023-07-10 11:30:00,70.4,70.53,70.29,70.52,86546.0,67.1665,67.2905,67.0615,67.281,86546.0
2023-07-10 12:00:00,70.51,70.68,70.39,70.5,52264.0,67.2714,67.4336,67.1569,67.2619,52264.0
2023-07-10 12:30:00,70.49,70.65,70.33,70.56,75526.0,67.2524,67.405,67.0997,67.3191,75526.0
2023-07-10 13:00:00,70.57,70.61,70.02,70.22,108226.0,67.3287,67.3668,66.8039,66.9948,108226.0
2023-07-10 13:30:00,70.22,70.3,70.1,70.13,47889.0,66.9948,67.0711,66.8803,66.9089,47889.0
2023-07-10 14:00:00,70.1,70.15,69.94,70.14,46381.0,66.8803,66.928,66.7276,66.9184,46381.0
2023-07-10 14:30:00,70.15,70.33,70.11,70.16,57671.0,66.928,67.0997,66.8898,66.9375,57671.0
2023-07-10 15:00:00,70.14,70.2,69.88,70.0,73642.0,66.9184,66.9757,66.6704,66.7849,73642.0
2023-07-10 15:30:00,70.0,70.23,69.99,70.1,230349.0,66.7849,67.0043,66.7753,66.8803,230349.0
2023-07-11 09:30:00,70.84,71.43,70.09,71.21,148467.0,67.5863,68.1492,66.8707,67.9393,148467.0
2023-07-11 10:00:00,71.25,71.76,71.13,71.31,94679.0,67.9774,68.464,67.863,68.0347,94679.0
2023-07-11 10:30:00,71.27,71.39,70.93,71.18,73649.0,67.9965,68.111,67.6721,67.9107,73649.0
2023-07-11 11:00:00,71.19,71.26,70.9,71.18,127955.0,67.9202,67.987,67.6435,67.9107,127955.0
2023-07-11 11:30:00,71.13,71.72,71.13,71.68,76797.0,67.863,68.4259,67.863,68.3877,76797.0
2023-07-11 12:00:00,71.68,72.19,71.67,72.17,55706.0,68.3877,68.8743,68.3782,68.8552,55706.0
2023-07-11 12:30:00,72.18,72.36,71.95,72.08,79666.0,68.8647,69.0365,68.6453,68.7693,79666.0
2023-07-11 13:00:00,72.06,72.06,71.65,71.91,111788.0,68.7502,68.7502,68.3591,68.6071,111788.0
2023-07-11 13:30:00,71.9,72.18,71.86,72.04,27875.0,68.5976,68.8647,68.5594,68.7312,27875.0
2023-07-11 14:00:00,72.06,72.43,72.01,72.4,80635.0,68.7502,69.1032,68.7025,69.0746,80635.0
2023-07-11 14:30:00,72.41,72.52,72.2,72.39,96005.0,69.0842,69.1891,68.8838,69.0651,96005.0
2023-07-11 15:00:00,72.4,72.76,72.22,72.26,156535.0,69.0746,69.4181,68.9029,68.9411,156535.0
2023-07-11 15:30:00,72.25,72.86,72.22,72.82,333559.0,68.9315,69.5135,68.9029,69.4753,333559.0
2023-07-12 09:30:00,73.59,73.97,73.05,73.27,199593.0,70.21,70.5725,69.6948,69.9047,199593.0
2023-07-12 10:00:00,73.32,73.61,72.89,73.52,90556.0,69.9524,70.229,69.5421,70.1432,90556.0
2023-07-12 10:30:00,73.51,73.81,73.23,73.8,83395.0,70.1336,70.4199,69.8665,70.4103,83395.0
2023-07-12 11:00:00,73.78,73.83,73.29,73.32,76213.0,70.3912,70.4389,69.9237,69.9524,76213.0
2023-07-12 11:30:00,73.31,73.47,73.19,73.27,48066.0,69.9428,70.0955,69.8283,69.9047,48066.0
2023-07-12 12:00:00,73.22,73.29,72.8,73.12,91201.0,69.857,69.9237,69.4563,69.7616,91201.0
2023-07-12 12:30:00,73.09,73.12,72.53,72.76,96985.0,69.7329,69.7616,69.1987,69.4181,96985.0
2023-07-12 13:00:00,72.74,72.92,72.18,72.82,137071.0,69.399,69.5707,68.8647,69.4753,137071.0
2023-07-12 13:30:00,72.8,72.83,72.49,72.65,73488.0,69.4563,69.4849,69.1605,69.3131,73488.0
2023-07-12 14:00:00,72.66,72.95,72.5,72.95,94326.0,69.3227,69.5994,69.17,69.5994,94326.0
2023-07-12 14:30:00,72.94,73.04,72.73,72.82,61307.0,69.5898,69.6852,69.3895,69.4753,61307.0
2023-07-12 15:00:00,72.83,72.83,72.51,72.54,60243.0,69.4849,69.4849,69.1796,69.2082,60243.0
2023-07-12 15:30:00,72.54,72.66,72.12,72.23,321399.0,69.2082,69.3227,68.8075,68.9124,321399.0
2023-07-13 09:30:00,72.0,72.87,72.0,72.87,65983.0,68.693,69.523,68.693,69.523,65983.0
2023-07-13 10:00:00,72.93,73.51,72.81,73.0,89485.0,69.5803,70.1336,69.4658,69.6471,89485.0
2023-07-13 10:30:00,72.97,73.48,72.87,73.44,130380.0,69.6184,70.105,69.523,70.0669,130380.0
2023-07-13 11:00:00,73.5,73.63,73.28,73.37,103281.0,70.1241,70.2481,69.9142,70.0001,103281.0
2023-07-13 11:30:00,73.36,73.64,73.36,73.64,78396.0,69.9905,70.2577,69.9905,70.2577,78396.0
2023-07-13 12:00:00,73.64,73.76,73.46,73.73,201304.0,70.2577,70.3722,70.0859,70.3435,201304.0
2023-07-13 12:30:00,73.72,73.85,73.57,73.78,112621.0,70.334,70.458,70.1909,70.3912,112621.0
2023-07-13 13:00:00,73.76,73.87,73.68,73.81,139998.0,70.3722,70.4771,70.2958,70.4199,139998.0
2023-07-13 13:30:00,73.82,73.95,73.7,73.85,182073.0,70.4294,70.5534,70.3149,70.458,182073.0
2023-07-13 14:00:00,73.88,74.01,73.73,74.01,105464.0,70.4866,70.6107,70.3435,70.6107,105464.0
2023-07-13 14:30:00,74.0,74.12,73.69,73.99,93898.0,70.6011,70.7156,70.3054,70.5916,93898.0
2023-07-13 15:00:00,73.99,74.23,73.9,74.22,88303.0,70.5916,70.8206,70.5057,70.811,88303.0
2023-07-13 15:30:00,74.23,74.3,73.81,73.95,422696.0,70.8206,70.8874,70.4199,70.5534,422696.0
2023-07-14 09:30:00,74.22,74.5,73.42,73.78,246357.0,70.811,71.0782,70.0478,70.3912,246357.0
2023-07-14 10:00:00,73.77,73.82,73.1,73.26,174329.0,70.3817,70.4294,69.7425,69.8951,174329.0
2023-07-14 10:30:00,73.25,73.83,73.15,73.68,166249.0,69.8856,70.4389,69.7902,70.2958,166249.0
2023-07-14 11:00:00,73.66,73.89,73.57,73.75,132090.0,70.2768,70.4962,70.1909,70.3626,132090.0
2023-07-14 11:30:00,73.77,73.87,73.63,73.87,284378.0,70.3817,70.4771,70.2481,70.4771,284378.0
2023-07-14 12:00:00,73.87,73.93,73.61,73.72,91974.0,70.4771,70.5344,70.229,70.334,91974.0
2023-07-14 12:30:00,73.71,73.83,73.67,73.72,76990.0,70.3245,70.4389,70.2863,70.334,76990.0
2023-07-14 13:00:00,73.71,73.87,73.7,73.82,71910.0,70.3245,70.4771,70.3149,70.4294,71910.0
2023-07-14 13:30:00,73.8,74.07,73.76,73.9,52302.0,70.4103,70.6679,70.3722,70.5057,52302.0
2023-07-14 14:00:00,73.88,74.14,73.85,73.95,44442.0,70.4866,70.7347,70.458,70.5534,44442.0
2023-07-14 14:30:00,73.94,74.03,73.75,73.8,57675.0,70.5439,70.6298,70.3626,70.4103,57675.0
2023-07-14 15:00:00,73.79,73.93,73.75,73.79,61198.0,70.4008,70.5344,70.3626,70.4008,61198.0
2023-07-14 15:30:00,73.79,73.83,73.53,73.75,299409.0,70.4008,70.4389,70.1527,70.3626,299409.0
2023-07-17 09:30:00,74.22,74.39,73.78,74.03,121062.0,70.811,70.9732,70.3912,70.6298,121062.0
2023-07-17 10:00:00,74.09,74.14,73.73,73.93,101779.0,70.687,70.7347,70.3435,70.5344,101779.0
2023-07-17 10:30:00,73.95,74.12,73.65,74.08,129686.0,70.5534,70.7156,70.2672,70.6775,129686.0
2023-07-17 11:00:00,74.08,74.32,74.0,74.07,51718.0,70.6775,70.9064,70.6011,70.6679,51718.0
2023-07-17 11:30:00,74.06,74.19,73.92,74.14,37687.0,70.6584,70.7824,70.5248,70.7347,37687.0
2023-07-17 12:00:00,74.14,74.27,74.0,74.08,56471.0,70.7347,70.8587,70.6011,70.6775,56471.0
2023-07-17 12:30:00,74.1,74.18,73.98,74.08,68453.0,70.6965,70.7729,70.5821,70.6775,68453.0
2023-07-17 13:00:00,74.05,74.07,73.94,74.03,55741.0,70.6488,70.6679,70.5439,70.6298,55741.0
2023-07-17 13:30:00,74.02,74.09,73.83,73.95,61978.0,70.6202,70.687,70.4389,70.5534,61978.0
2023-07-17 14:00:00,73.94,74.28,73.94,74.23,61568.0,70.5439,70.8683,70.5439,70.8206,61568.0
2023-07-17 14:30:00,74.23,74.35,74.2,74.23,35192.0,70.8206,70.9351,70.7919,70.8206,35192.0
2023-07-17 15:00:00,74.23,74.25,74.01,74.03,64997.0,70.8206,70.8397,70.6107,70.6298,64997.0
2023-07-17 15:30:00,74.01,74.12,73.75,73.93,234804.0,70.6107,70.7156,70.3626,70.5344,234804.0
2023-07-18 09:30:00,73.93,76.75,73.64,76.45,230329.0,70.5344,73.2248,70.2577,72.9386,230329.0
2023-07-18 10:00:00,76.5,76.93,76.38,76.82,247769.0,72.9863,73.3966,72.8718,73.2916,247769.0
2023-07-18 10:30:00,76.82,77.43,76.7,77.21,291421.0,73.2916,73.8736,73.1771,73.6637,291421.0
2023-07-18 11:00:00,77.23,77.9,77.21,77.9,174932.0,73.6828,74.322,73.6637,74.322,174932.0
2023-07-18 11:30:00,77.9,77.92,76.91,77.23,405701.0,74.322,74.3411,73.3775,73.6828,405701.0
2023-07-18 12:00:00,77.23,77.41,77.17,77.33,107989.0,73.6828,73.8545,73.6255,73.7782,107989.0
2023-07-18 12:30:00,77.31,77.49,77.17,77.18,124890.0,73.7591,73.9308,73.6255,73.6351,124890.0
2023-07-18 13:00:00,77.2,77.5,77.03,77.06,112087.0,73.6542,73.9404,73.492,73.5206,112087.0
2023-07-18 13:30:00,77.06,77.27,76.25,76.26,110531.0,73.5206,73.7209,72.7478,72.7573,110531.0
2023-07-18 14:00:00,76.27,76.46,76.24,76.34,61479.0,72.7669,72.9481,72.7383,72.8337,61479.0
2023-07-18 14:30:00,76.35,76.46,76.26,76.4,122093.0,72.8432,72.9481,72.7573,72.8909,122093.0
2023-07-18 15:00:00,76.4,76.46,76.16,76.23,123165.0,72.8909,72.9481,72.6619,72.7287,123165.0
2023-07-18 15:30:00,76.22,76.37,76.05,76.36,338326.0,72.7192,72.8623,72.557,72.8527,338326.0
2023-07-19 09:30:00,76.86,78.25,76.79,77.86,285877.0,73.3298,74.6559,73.263,74.2838,285877.0
2023-07-19 10:00:00,77.86,78.21,77.6,77.98,239971.0,74.2838,74.6178,74.0358,74.3983,239971.0
2023-07-19 10:30:00,77.98,78.22,77.84,77.96,109255.0,74.3983,74.6273,74.2648,74.3792,109255.0
2023-07-19 11:00:00,77.96,79.77,77.84,79.39,354192.0,74.3792,76.1061,74.2648,75.7436,354192.0
2023-07-19 11:30:00,79.37,79.68,78.5,78.68,279136.0,75.7245,76.0202,74.8944,75.0662,279136.0
2023-07-19 12:00:00,78.69,79.11,78.32,78.83,121149.0,75.0757,75.4764,74.7227,75.2093,121149.0
2023-07-19 12:30:00,78.78,78.86,78.48,78.75,67502.0,75.1616,75.2379,74.8754,75.133,67502.0
2023-07-19 13:00:00,78.77,78.77,78.24,78.32,96604.0,75.152,75.152,74.6464,74.7227,96604.0
2023-07-19 13:30:00,78.3,78.44,77.83,78.01,85515.0,74.7036,74.8372,74.2552,74.427,85515.0
2023-07-19 14:00:00,78.0,78.03,77.72,77.97,114292.0,74.4174,74.446,74.1503,74.3888,114292.0
2023-07-19 14:30:00,77.95,78.31,77.93,78.22,52599.0,74.3697,74.7132,74.3506,74.6273,52599.0
2023-07-19 15:00:00,78.22,78.48,78.17,78.44,117493.0,74.6273,74.8754,74.5796,74.8372,117493.0
2023-07-19 15:30:00,78.42,78.52,78.24,78.28,442123.0,74.8181,74.9135,74.6464,74.6846,442123.0
2023-07-20 09:30:00,79.45,79.8,78.18,78.39,158167.0,75.8008,76.1347,74.5891,74.7895,158167.0
2023-07-20 10:00:00,78.31,78.6,77.95,78.45,90049.0,74.7132,74.9899,74.3697,74.8467,90049.0
2023-07-20 10:30:00,78.44,78.44,77.84,78.3,108719.0,74.8372,74.8372,74.2648,74.7036,108719.0
2023-07-20 11:00:00,78.27,78.56,78.21,78.35,64863.0,74.675,74.9517,74.6178,74.7513,64863.0
2023-07-20 11:30:00,78.38,78.65,78.35,78.6,49465.0,74.78,75.0376,74.7513,74.9899,49465.0
2023-07-20 12:00:00,78.63,78.71,78.39,78.43,39047.0,75.0185,75.0948,74.7895,74.8277,39047.0
2023-07-20 12:30:00,78.44,78.5,78.2,78.45,42606.0,74.8372,74.8944,74.6082,74.8467,42606.0
2023-07-20 13:00:00,78.48,78.48,78.22,78.27,21431.0,74.8754,74.8754,74.6273,74.675,21431.0
2023-07-20 13:30:00,78.27,78.42,78.08,78.35,25752.0,74.675,74.8181,74.4937,74.7513,25752.0
2023-07-20 14:00:00,78.35,78.69,78.28,78.62,45411.0,74.7513,75.0757,74.6846,75.0089,45411.0
2023-07-20 14:30:00,78.63,78.71,78.4,78.67,47790.0,75.0185,75.0948,74.799,75.0566,47790.0
2023-07-20 15:00:00,78.68,78.91,78.64,78.75,43586.0,75.0662,75.2856,75.028,75.133,43586.0
2023-07-20 15:30:00,78.76,79.13,78.71,79.02,178384.0,75.1425,75.4955,75.0948,75.3906,178384.0
2023-07-21 09:30:00,78.85,79.21,77.87,77.97,134598.0,75.2284,75.5718,74.2934,74.3888,134598.0
2023-07-21 10:00:00,77.96,78.94,77.95,78.74,68211.0,74.3792,75.3142,74.3697,75.1234,68211.0
2023-07-21 10:30:00,78.78,79.44,78.78,79.28,53086.0,75.1616,75.7913,75.1616,75.6386,53086.0
2023-07-21 11:00:00,79.32,79.35,78.95,79.18,39230.0,75.6768,75.7054,75.3238,75.5432,39230.0
2023-07-21 11:30:00,79.21,79.47,79.1,79.43,52772.0,75.5718,75.8199,75.4669,75.7817,52772.0
2023-07-21 12:00:00,79.43,79.48,78.82,79.17,54250.0,75.7817,75.8294,75.1997,75.5337,54250.0
2023-07-21 12:30:00,79.15,79.37,79.0,79.25,43612.0,75.5146,75.7245,75.3715,75.61,43612.0
2023-07-21 13:00:00,79.24,79.48,79.23,79.23,40413.0,75.6005,75.8294,75.5909,75.5909,40413.0
2023-07-21 13:30:00,79.24,79.5,79.02,79.06,49534.0,75.6005,75.8485,75.3906,75.4287,49534.0
2023-07-21 14:00:00,79.05,79.18,78.91,79.18,32112.0,75.4192,75.5432,75.2856,75.5432,32112.0
2023-07-21 14:30:00,79.18,79.58,79.18,79.49,59153.0,75.5432,75.9248,75.5432,75.839,59153.0
2023-07-21 15:00:00,79.49,79.59,79.27,79.3,91100.0,75.839,75.9344,75.6291,75.6577,91100.0
2023-07-21 15:30:00,79.3,79.39,79.02,79.04,244137.0,75.6577,75.7436,75.3906,75.4096,244137.0
2023-07-24 09:30:00,79.91,80.91,79.84,80.21,196332.0,76.2397,77.1938,76.1729,76.5259,196332.0
2023-07-24 10:00:00,80.17,81.0,80.13,80.56,123395.0,76.4877,77.2796,76.4496,76.8598,123395.0
2023-07-24 10:30:00,80.59,80.66,79.95,80.52,89285.0,76.8885,76.9552,76.2778,76.8217,89285.0
2023-07-24 11:00:00,80.58,80.68,80.29,80.64,39525.0,76.8789,76.9743,76.6022,76.9362,39525.0
2023-07-24 11:30:00,80.65,81.33,80.62,81.23,91795.0,76.9457,77.5945,76.9171,77.4991,91795.0
2023-07-24 12:00:00,81.22,81.53,80.89,80.99,91634.0,77.4895,77.7853,77.1747,77.2701,91634.0
2023-07-24 12:30:00,81.02,81.47,80.93,81.37,43767.0,77.2987,77.728,77.2128,77.6326,43767.0
2023-07-24 13:00:00,81.35,81.42,81.18,81.27,46454.0,77.6135,77.6803,77.4514,77.5372,46454.0
2023-07-24 13:30:00,81.3,81.35,80.91,81.01,41021.0,77.5658,77.6135,77.1938,77.2892,41021.0
2023-07-24 14:00:00,80.97,80.98,80.6,80.6,71746.0,77.251,77.2605,76.898,76.898,71746.0
2023-07-24 14:30:00,80.59,80.69,80.4,80.46,68310.0,76.8885,76.9839,76.7072,76.7644,68310.0
2023-07-24 15:00:00,80.44,80.61,80.27,80.42,80997.0,76.7453,76.9075,76.5832,76.7263,80997.0
2023-07-24 15:30:00,80.41,80.73,80.32,80.55,208826.0,76.7167,77.022,76.6309,76.8503,208826.0
2023-07-25 09:30:00,80.89,81.4,80.11,80.3,151547.0,77.1747,77.6612,76.4305,76.6118,151547.0
2023-07-25 10:00:00,80.42,81.15,80.4,80.83,78714.0,76.7263,77.4227,76.7072,77.1174,78714.0
2023-07-25 10:30:00,80.83,81.2,80.51,81.16,55748.0,77.1174,77.4704,76.8121,77.4323,55748.0
2023-07-25 11:00:00,81.13,81.25,80.86,81.14,39321.0,77.4036,77.5181,77.1461,77.4132,39321.0
2023-07-25 11:30:00,81.13,81.23,80.98,81.12,30571.0,77.4036,77.4991,77.2605,77.3941,30571.0
2023-07-25 12:00:00,81.1,81.23,80.95,81.07,31404.0,77.375,77.4991,77.2319,77.3464,31404.0
2023-07-25 12:30:00,81.08,81.2,80.95,81.18,45058.0,77.3559,77.4704,77.2319,77.4514,45058.0
2023-07-25 13:00:00,81.2,81.3,80.93,81.11,34590.0,77.4704,77.5658,77.2128,77.3846,34590.0
2023-07-25 13:30:00,81.11,81.2,81.01,81.09,33245.0,77.3846,77.4704,77.2892,77.3655,33245.0
2023-07-25 14:00:00,81.08,81.35,80.98,81.32,36362.0,77.3559,77.6135,77.2605,77.5849,36362.0
2023-07-25 14:30:00,81.32,81.39,80.73,81.1,59603.0,77.5849,77.6517,77.022,77.375,59603.0
2023-07-25 15:00:00,81.13,81.17,80.9,81.05,160822.0,77.4036,77.4418,77.1842,77.3273,160822.0
2023-07-25 15:30:00,81.03,81.15,80.88,81.07,231348.0,77.3082,77.4227,77.1651,77.3464,231348.0
2023-07-26 09:30:00,80.75,82.06,80.51,81.34,195133.0,77.0411,78.2909,76.8121,77.604,195133.0
2023-07-26 10:00:00,81.31,81.7,81.05,81.7,123542.0,77.5754,77.9475,77.3273,77.9475,123542.0
2023-07-26 10:30:00,81.65,82.28,81.41,82.26,62164.0,77.8998,78.5008,77.6708,78.4817,62164.0
2023-07-26 11:00:00,82.29,82.32,81.74,81.93,46958.0,78.5104,78.539,77.9856,78.1669,46958.0
2023-07-26 11:30:00,81.94,82.04,81.69,81.96,49815.0,78.1764,78.2719,77.9379,78.1955,49815.0
2023-07-26 12:00:00,81.98,82.2,81.87,82.12,33678.0,78.2146,78.4245,78.1097,78.3482,33678.0
2023-07-26 12:30:00,82.1,82.26,81.93,82.1,45052.0,78.3291,78.4817,78.1669,78.3291,45052.0
2023-07-26 13:00:00,82.08,82.16,81.94,81.94,83747.0,78.31,78.3863,78.1764,78.1764,83747.0
2023-07-26 13:30:00,81.93,82.12,81.53,81.58,146121.0,78.1669,78.3482,77.7853,77.833,146121.0
2023-07-26 14:00:00,81.61,81.72,81.41,81.69,74693.0,77.8616,77.9666,77.6708,77.9379,74693.0
2023-07-26 14:30:00,81.68,81.99,81.59,81.76,63502.0,77.9284,78.2241,77.8425,78.0047,63502.0
2023-07-26 15:00:00,81.75,81.86,81.51,81.73,106885.0,77.9952,78.1001,77.7662,77.9761,106885.0
2023-07-26 15:30:00,81.74,81.84,81.36,81.66,303170.0,77.9856,78.081,77.6231,77.9093,303170.0
2023-07-27 09:30:00,81.84,82.4,81.39,81.97,105444.0,78.081,78.6153,77.6517,78.2051,105444.0
2023-07-27 10:00:00,81.95,82.25,81.73,82.04,68782.0,78.186,78.4722,77.9761,78.2719,68782.0
2023-07-27 10:30:00,81.94,82.61,81.93,82.57,62958.0,78.1764,78.8157,78.1669,78.7775,62958.0
2023-07-27 11:00:00,82.53,82.56,82.34,82.41,45756.0,78.7393,78.768,78.5581,78.6249,45756.0
2023-07-27 11:30:00,82.41,82.44,82.09,82.32,46459.0,78.6249,78.6535,78.3196,78.539,46459.0
2023-07-27 12:00:00,82.34,82.56,82.28,82.32,32820.0,78.5581,78.768,78.5008,78.539,32820.0
2023-07-27 12:30:00,82.28,82.28,82.08,82.19,24399.0,78.5008,78.5008,78.31,78.415,24399.0
2023-07-27 13:00:00,82.2,82.26,81.93,82.14,73751.0,78.4245,78.4817,78.1669,78.3673,73751.0
2023-07-27 13:30:00,82.14,82.21,81.6,81.8,31536.0,78.3673,78.434,77.8521,78.0429,31536.0
2023-07-27 14:00:00,81.81,82.05,81.72,81.81,68737.0,78.0524,78.2814,77.9666,78.0524,68737.0
2023-07-27 14:30:00,81.8,81.86,81.61,81.84,43209.0,78.0429,78.1001,77.8616,78.081,43209.0
2023-07-27 15:00:00,81.84,81.98,81.52,81.62,71455.0,78.081,78.2146,77.7757,77.8711,71455.0
2023-07-27 15:30:00,81.62,81.74,81.38,81.46,271431.0,77.8711,77.9856,77.6422,77.7185,271431.0
2023-07-28 09:30:00,82.05,82.11,80.23,80.35,145954.0,78.2814,78.3386,76.545,76.6595,145954.0
2023-07-28 10:00:00,80.39,81.0,80.26,80.7,115201.0,76.6976,77.2796,76.5736,76.9934,115201.0
2023-07-28 10:30:00,80.65,80.78,80.31,80.63,105666.0,76.9457,77.0697,76.6213,76.9266,105666.0
2023-07-28 11:00:00,80.63,80.64,80.35,80.55,107146.0,76.9266,76.9362,76.6595,76.8503,107146.0
2023-07-28 11:30:00,80.56,80.75,80.49,80.72,42006.0,76.8598,77.0411,76.793,77.0125,42006.0
2023-07-28 12:00:00,80.72,81.01,80.59,81.0,35959.0,77.0125,77.2892,76.8885,77.2796,35959.0
2023-07-28 12:30:00,80.99,81.11,80.85,80.99,36322.0,77.2701,77.3846,77.1365,77.2701,36322.0
2023-07-28 13:00:00,80.97,81.04,80.85,80.91,67138.0,77.251,77.3178,77.1365,77.1938,67138.0
2023-07-28 13:30:00,80.89,80.92,80.71,80.88,80127.0,77.1747,77.2033,77.0029,77.1651,80127.0
2023-07-28 14:00:00,80.87,81.05,80.86,80.97,52785.0,77.1556,77.3273,77.1461,77.251,52785.0
2023-07-28 14:30:00,80.97,81.05,80.93,81.01,60130.0,77.251,77.3273,77.2128,77.2892,60130.0
2023-07-28 15:00:00,81.02,81.23,80.93,81.17,75230.0,77.2987,77.4991,77.2128,77.4418,75230.0
2023-07-28 15:30:00,81.17,81.29,81.09,81.23,336445.0,77.4418,77.5563,77.3655,77.4991,336445.0
2023-07-31 09:30:00,80.68,81.26,80.68,81.11,80018.0,76.9743,77.5277,76.9743,77.3846,80018.0
2023-07-31 10:00:00,81.12,81.48,80.95,81.47,43628.0,77.3941,77.7376,77.2319,77.728,43628.0
2023-07-31 10:30:00,81.46,81.48,80.92,81.1,57728.0,77.7185,77.7376,77.2033,77.375,57728.0
2023-07-31 11:00:00,81.06,81.21,80.97,81.16,32285.0,77.3369,77.48,77.251,77.4323,32285.0
2023-07-31 11:30:00,81.13,81.27,80.9,81.0,46351.0,77.4036,77.5372,77.1842,77.2796,46351.0
2023-07-31 12:00:00,81.0,81.08,80.83,80.93,49625.0,77.2796,77.3559,77.1174,77.2128,49625.0
2023-07-31 12:30:00,80.92,81.16,80.89,81.05,55426.0,77.2033,77.4323,77.1747,77.3273,55426.0
2023-07-31 13:00:00,81.03,81.26,81.03,81.24,51590.0,77.3082,77.5277,77.3082,77.5086,51590.0
2023-07-31 13:30:00,81.24,81.43,81.24,81.36,50558.0,77.5086,77.6899,77.5086,77.6231,50558.0
2023-07-31 14:00:00,81.36,81.74,81.24,81.73,200938.0,77.6231,77.9856,77.5086,77.9761,200938.0
2023-07-31 14:30:00,81.75,81.93,81.7,81.84,74044.0,77.9952,78.1669,77.9475,78.081,74044.0
2023-07-31 15:00:00,81.85,82.04,81.8,81.98,76413.0,78.0906,78.2719,78.0429,78.2146,76413.0
2023-07-31 15:30:00,81.98,82.16,81.8,82.07,282028.0,78.2146,78.3863,78.0429,78.3005,282028.0
2023-08-01 09:30:00,82.09,82.36,81.56,81.81,102374.0,78.3196,78.5772,77.8139,78.0524,102374.0
2023-08-01 10:00:00,81.73,81.97,81.54,81.75,141278.0,77.9761,78.2051,77.7948,77.9952,141278.0
2023-08-01 10:30:00,81.75,81.87,81.26,81.8,167838.0,77.9952,78.1097,77.5277,78.0429,167838.0
2023-08-01 11:00:00,81.78,82.61,81.25,81.27,239468.0,78.0238,78.8157,77.5181,77.5372,239468.0
2023-08-01 11:30:00,81.27,81.48,80.88,81.13,95271.0,77.5372,77.7376,77.1651,77.4036,95271.0
2023-08-01 12:00:00,81.13,81.15,80.99,81.02,31398.0,77.4036,77.4227,77.2701,77.2987,31398.0
2023-08-01 12:30:00,81.03,81.41,81.03,81.31,31214.0,77.3082,77.6708,77.3082,77.5754,31214.0
2023-08-01 13:00:00,81.32,81.41,81.15,81.34,57038.0,77.5849,77.6708,77.4227,77.604,57038.0
2023-08-01 13:30:00,81.36,81.51,81.27,81.51,45023.0,77.6231,77.7662,77.5372,77.7662,45023.0
2023-08-01 14:00:00,81.51,81.64,81.36,81.37,44955.0,77.7662,77.8902,77.6231,77.6326,44955.0
2023-08-01 14:30:00,81.4,81.6,81.34,81.34,47486.0,77.6612,77.8521,77.604,77.604,47486.0
2023-08-01 15:00:00,81.34,81.49,81.26,81.34,68609.0,77.604,77.7471,77.5277,77.604,68609.0
2023-08-01 15:30:00,81.34,81.41,81.15,81.27,288585.0,77.604,77.6708,77.4227,77.5372,288585.0
2023-08-02 09:30:00,80.64,82.13,79.41,81.34,106035.0,76.9362,78.3577,75.7627,77.604,106035.0
2023-08-02 10:00:00,81.29,81.61,80.4,81.22,60181.0,77.5563,77.8616,76.7072,77.4895,60181.0
2023-08-02 10:30:00,81.22,81.39,79.62,79.86,84726.0,77.4895,77.6517,75.963,76.192,84726.0
2023-08-02 11:00:00,79.86,81.16,79.48,81.09,152690.0,76.192,77.4323,75.8294,77.3655,152690.0
2023-08-02 11:30:00,81.11,81.5,80.86,81.45,62570.0,77.3846,77.7567,77.1461,77.709,62570.0
2023-08-02 12:00:00,81.47,81.58,81.02,81.27,50806.0,77.728,77.833,77.2987,77.5372,50806.0
2023-08-02 12:30:00,81.27,81.71,81.13,81.44,41479.0,77.5372,77.957,77.4036,77.6994,41479.0
2023-08-02 13:00:00,81.45,81.56,81.25,81.29,41466.0,77.709,77.8139,77.5181,77.5563,41466.0
2023-08-02 13:30:00,81.29,81.44,80.98,81.0,52765.0,77.5563,77.6994,77.2605,77.2796,52765.0
2023-08-02 14:00:00,81.04,81.17,80.88,80.95,52462.0,77.3178,77.4418,77.1651,77.2319,52462.0
2023-08-02 14:30:00,80.95,81.22,80.87,81.13,69713.0,77.2319,77.4895,77.1556,77.4036,69713.0
2023-08-02 15:00:00,81.13,81.21,80.54,80.55,93224.0,77.4036,77.48,76.8407,76.8503,93224.0
2023-08-02 15:30:00,80.55,80.89,80.47,80.63,290255.0,76.8503,77.1747,76.774,76.9266,290255.0
2023-08-03 09:30:00,83.4,84.3,79.74,80.03,314757.0,79.5694,80.428,76.0775,76.3542,314757.0
2023-08-03 10:00:00,79.78,81.69,79.17,80.81,140775.0,76.1157,77.9379,75.5337,77.0983,140775.0
2023-08-03 10:30:00,80.71,81.81,80.47,81.54,83725.0,77.0029,78.0524,76.774,77.7948,83725.0
2023-08-03 11:00:00,81.61,82.48,81.38,82.04,106262.0,77.8616,78.6916,77.6422,78.2719,106262.0
2023-08-03 11:30:00,82.06,82.16,81.57,81.67,70982.0,78.2909,78.3863,77.8234,77.9188,70982.0
2023-08-03 12:00:00,81.67,81.86,81.15,81.76,58492.0,77.9188,78.1001,77.4227,78.0047,58492.0
2023-08-03 12:30:00,81.76,82.36,81.66,82.19,59468.0,78.0047,78.5772,77.9093,78.415,59468.0
2023-08-03 13:00:00,82.2,82.6,82.12,82.38,72322.0,78.4245,78.8061,78.3482,78.5962,72322.0
2023-08-03 13:30:00,82.38,82.52,81.84,81.9,85275.0,78.5962,78.7298,78.081,78.1383,85275.0
2023-08-03 14:00:00,81.9,82.13,81.46,81.61,78605.0,78.1383,78.3577,77.7185,77.8616,78605.0
2023-08-03 14:30:00,81.59,81.76,81.32,81.49,53859.0,77.8425,78.0047,77.5849,77.7471,53859.0
2023-08-03 15:00:00,81.49,81.66,81.28,81.36,74837.0,77.7471,77.9093,77.5468,77.6231,74837.0
2023-08-03 15:30:00,81.37,81.47,81.16,81.21,318191.0,77.6326,77.728,77.4323,77.48,318191.0
2023-08-04 09:30:00,81.56,84.2,81.56,84.02,149309.0,77.8139,80.3326,77.8139,80.1609,149309.0
2023-08-04 10:00:00,84.08,84.08,82.71,83.04,104838.0,80.2182,80.2182,78.9111,79.2259,104838.0
2023-08-04 10:30:00,83.04,83.7,82.79,82.93,97701.0,79.2259,79.8556,78.9874,79.121,97701.0
2023-08-04 11:00:00,82.9,82.9,82.3,82.64,67001.0,79.0924,79.0924,78.5199,78.8443,67001.0
2023-08-04 11:30:00,82.63,82.73,81.63,82.01,130325.0,78.8348,78.9302,77.8807,78.2432,130325.0
2023-08-04 12:00:00,82.06,82.71,82.04,82.38,45557.0,78.2909,78.9111,78.2719,78.5962,45557.0
2023-08-04 12:30:00,82.41,82.49,82.21,82.32,31638.0,78.6249,78.7012,78.434,78.539,31638.0
2023-08-04 13:00:00,82.37,82.41,82.15,82.3,37720.0,78.5867,78.6249,78.3768,78.5199,37720.0
2023-08-04 13:30:00,82.31,82.54,82.23,82.28,37944.0,78.5295,78.7489,78.4531,78.5008,37944.0
2023-08-04 14:00:00,82.23,82.24,81.85,81.95,46116.0,78.4531,78.4627,78.0906,78.186,46116.0
2023-08-04 14:30:00,81.91,81.96,81.46,81.53,70893.0,78.1478,78.1955,77.7185,77.7853,70893.0
2023-08-04 15:00:00,81.5,81.56,81.35,81.37,60733.0,77.7567,77.8139,77.6135,77.6326,60733.0
2023-08-04 15:30:00,81.34,81.5,81.19,81.26,242671.0,77.604,77.7567,77.4609,77.5277,242671.0
2023-08-07 09:30:00,81.0,81.2,79.75,80.06,119587.0,77.2796,77.4704,76.087,76.3828,119587.0
2023-08-07 10:00:00,80.01,80.34,79.78,80.08,84001.0,76.3351,76.6499,76.1157,76.4019,84001.0
2023-08-07 10:30:00,80.06,80.37,79.79,80.23,106835.0,76.3828,76.6786,76.1252,76.545,106835.0
2023-08-07 11:00:00,80.28,80.49,80.15,80.28,77055.0,76.5927,76.793,76.4687,76.5927,77055.0
2023-08-07 11:30:00,80.27,80.43,80.15,80.18,35615.0,76.5832,76.7358,76.4687,76.4973,35615.0
2023-08-07 12:00:00,80.15,80.33,80.1,80.28,30900.0,76.4687,76.6404,76.421,76.5927,30900.0
2023-08-07 12:30:00,80.31,80.39,80.09,80.22,43095.0,76.6213,76.6976,76.4114,76.5354,43095.0
2023-08-07 13:00:00,80.23,80.48,80.07,80.47,38035.0,76.545,76.7835,76.3923,76.774,38035.0
2023-08-07 13:30:00,80.46,80.76,80.24,80.25,106698.0,76.7644,77.0506,76.5545,76.5641,106698.0
2023-08-07 14:00:00,80.29,80.43,80.19,80.27,50368.0,76.6022,76.7358,76.5068,76.5832,50368.0
2023-08-07 14:30:00,80.25,80.39,80.18,80.29,67476.0,76.5641,76.6976,76.4973,76.6022,67476.0
2023-08-07 15:00:00,80.3,80.34,80.03,80.07,88601.0,76.6118,76.6499,76.3542,76.3923,88601.0
2023-08-07 15:30:00,80.05,80.61,80.0,80.5,257465.0,76.3733,76.9075,76.3256,76.8026,257465.0
2023-08-08 09:30:00,79.35,79.86,78.57,79.86,142377.0,75.7054,76.192,74.9612,76.192,142377.0
2023-08-08 10:00:00,79.81,79.98,78.41,78.87,220796.0,76.1443,76.3065,74.8086,75.2475,220796.0
2023-08-08 10:30:00,78.86,79.09,78.44,78.95,111402.0,75.2379,75.4573,74.8372,75.3238,111402.0
2023-08-08 11:00:00,78.98,79.07,78.72,78.86,72569.0,75.3524,75.4383,75.1043,75.2379,72569.0
2023-08-08 11:30:00,78.86,79.19,78.65,78.93,61433.0,75.2379,75.5528,75.0376,75.3047,61433.0
2023-08-08 12:00:00,78.93,79.15,78.83,79.14,50338.0,75.3047,75.5146,75.2093,75.5051,50338.0
2023-08-08 12:30:00,79.14,79.24,79.01,79.13,43748.0,75.5051,75.6005,75.381,75.4955,43748.0
2023-08-08 13:00:00,79.12,79.44,79.07,79.2,52817.0,75.486,75.7913,75.4383,75.5623,52817.0
2023-08-08 13:30:00,79.21,79.49,79.18,79.37,74137.0,75.5718,75.839,75.5432,75.7245,74137.0
2023-08-08 14:00:00,79.35,79.59,79.26,79.57,67059.0,75.7054,75.9344,75.6195,75.9153,67059.0
2023-08-08 14:30:00,79.59,79.63,79.32,79.48,65179.0,75.9344,75.9725,75.6768,75.8294,65179.0
2023-08-08 15:00:00,79.5,79.59,79.35,79.51,93723.0,75.8485,75.9344,75.7054,75.8581,93723.0
2023-08-08 15:30:00,79.49,79.55,79.12,79.27,433518.0,75.839,75.8962,75.486,75.6291,433518.0
2023-08-09 09:30:00,81.26,82.47,80.81,81.68,255250.0,77.5277,78.6821,77.0983,77.9284,255250.0
2023-08-09 10:00:00,81.61,82.56,81.59,82.47,130080.0,77.8616,78.768,77.8425,78.6821,130080.0
2023-08-09 10:30:00,82.42,83.21,82.42,82.85,100980.0,78.6344,79.3881,78.6344,79.0446,100980.0
2023-08-09 11:00:00,82.84,82.84,82.37,82.52,99390.0,79.0351,79.0351,78.5867,78.7298,99390.0
2023-08-09 11:30:00,82.52,82.87,82.42,82.78,58295.0,78.7298,79.0637,78.6344,78.9779,58295.0
2023-08-09 12:00:00,82.73,82.73,82.27,82.42,47588.0,78.9302,78.9302,78.4913,78.6344,47588.0
2023-08-09 12:30:00,82.42,82.69,82.24,82.69,47657.0,78.6344,78.892,78.4627,78.892,47657.0
2023-08-09 13:00:00,82.69,82.92,82.48,82.48,50515.0,78.892,79.1114,78.6916,78.6916,50515.0
2023-08-09 13:30:00,82.48,82.65,82.43,82.59,64696.0,78.6916,78.8538,78.6439,78.7966,64696.0
2023-08-09 14:00:00,82.57,82.85,82.5,82.67,54167.0,78.7775,79.0446,78.7107,78.8729,54167.0
2023-08-09 14:30:00,82.65,82.87,82.56,82.84,42487.0,78.8538,79.0637,78.768,79.0351,42487.0
2023-08-09 15:00:00,82.84,82.97,82.76,82.91,121652.0,79.0351,79.1591,78.9588,79.1019,121652.0
2023-08-09 15:30:00,82.92,83.17,82.7,82.76,487177.0,79.1114,79.35,78.9015,78.9588,487177.0
2023-08-10 09:30:00,82.8,83.01,81.19,82.23,138835.0,78.9969,79.1973,77.4609,78.4531,138835.0
2023-08-10 10:00:00,82.24,82.29,81.58,81.94,76460.0,78.4627,78.5104,77.833,78.1764,76460.0
2023-08-10 10:30:00,81.97,82.11,81.33,81.55,102614.0,78.2051,78.3386,77.5945,77.8044,102614.0
2023-08-10 11:00:00,81.56,81.7,81.25,81.7,86798.0,77.8139,77.9475,77.5181,77.9475,86798.0
2023-08-10 11:30:00,81.66,81.8,81.03,81.37,57212.0,77.9093,78.0429,77.3082,77.6326,57212.0
2023-08-10 12:00:00,81.34,81.51,81.04,81.19,45555.0,77.604,77.7662,77.3178,77.4609,45555.0
2023-08-10 12:30:00,81.18,81.31,80.96,80.99,42529.0,77.4514,77.5754,77.2415,77.2701,42529.0
2023-08-10 13:00:00,81.01,81.07,80.7,80.98,100472.0,77.2892,77.3464,76.9934,77.2605,100472.0
2023-08-10 13:30:00,80.89,80.9,80.58,80.6,49185.0,77.1747,77.1842,76.8789,76.898,49185.0
2023-08-10 14:00:00,80.61,80.85,80.53,80.61,49808.0,76.9075,77.1365,76.8312,76.9075,49808.0
2023-08-10 14:30:00,80.59,80.63,80.39,80.51,72966.0,76.8885,76.9266,76.6976,76.8121,72966.0
2023-08-10 15:00:00,80.53,80.54,80.07,80.13,81065.0,76.8312,76.8407,76.3923,76.4496,81065.0
2023-08-10 15:30:00,80.13,80.18,79.85,79.97,374508.0,76.4496,76.4973,76.1824,76.2969,374508.0
2023-08-11 09:30:00,79.96,80.52,79.91,80.41,83572.0,76.2874,76.8217,76.2397,76.7167,83572.0
2023-08-11 10:00:00,80.42,80.66,79.93,80.1,103467.0,76.7263,76.9552,76.2588,76.421,103467.0
2023-08-11 10:30:00,80.09,80.53,79.99,80.2,112769.0,76.4114,76.8312,76.316,76.5164,112769.0
2023-08-11 11:00:00,80.27,80.36,79.79,79.91,140508.0,76.5832,76.669,76.1252,76.2397,140508.0
2023-08-11 11:30:00,79.9,80.26,79.59,80.12,98310.0,76.2301,76.5736,75.9344,76.44,98310.0
2023-08-11 12:00:00,80.14,80.28,79.97,80.1,59557.0,76.4591,76.5927,76.2969,76.421,59557.0
2023-08-11 12:30:00,80.1,80.13,79.81,80.0,116982.0,76.421,76.4496,76.1443,76.3256,116982.0
2023-08-11 13:00:00,79.99,80.08,79.74,79.93,74339.0,76.316,76.4019,76.0775,76.2588,74339.0
2023-08-11 13:30:00,79.94,79.99,79.63,79.7,68232.0,76.2683,76.316,75.9725,76.0393,68232.0
2023-08-11 14:00:00,79.72,79.94,79.67,79.89,92612.0,76.0584,76.2683,76.0107,76.2206,92612.0
2023-08-11 14:30:00,79.88,80.04,79.83,79.94,80703.0,76.2111,76.3637,76.1634,76.2683,80703.0
2023-08-11 15:00:00,79.94,80.04,79.86,79.98,99791.0,76.2683,76.3637,76.192,76.3065,99791.0
2023-08-11 15:30:00,80.0,80.12,79.69,79.9,386223.0,76.3256,76.44,76.0298,76.2301,386223.0
2023-08-14 09:30:00,78.0,78.38,76.83,77.97,166434.0,74.7987,75.1632,73.6768,74.77,166434.0
2023-08-14 10:00:00,77.96,78.52,77.89,78.29,84423.0,74.7604,75.2974,74.6933,75.0768,84423.0
2023-08-14 10:30:00,78.32,78.32,77.46,77.55,95117.0,75.1056,75.1056,74.2809,74.3672,95117.0
2023-08-14 11:00:00,77.54,77.94,77.37,77.94,69876.0,74.3576,74.7412,74.1946,74.7412,69876.0
2023-08-14 11:30:00,77.94,77.96,77.44,77.71,59413.0,74.7412,74.7604,74.2617,74.5206,59413.0
2023-08-14 12:00:00,77.73,77.84,77.58,77.71,54016.0,74.5398,74.6453,74.396,74.5206,54016.0
2023-08-14 12:30:00,77.68,77.87,77.53,77.87,45300.0,74.4919,74.6741,74.348,74.6741,45300.0
2023-08-14 13:00:00,77.9,78.04,77.74,77.95,42949.0,74.7029,74.8371,74.5494,74.7508,42949.0
2023-08-14 13:30:00,77.99,78.17,77.96,78.14,44560.0,74.7892,74.9618,74.7604,74.933,44560.0
2023-08-14 14:00:00,78.15,78.34,77.93,78.01,66898.0,74.9426,75.1248,74.7316,74.8083,66898.0
2023-08-14 14:30:00,78.01,78.17,77.95,78.13,57027.0,74.8083,74.9618,74.7508,74.9234,57027.0
2023-08-14 15:00:00,78.14,78.19,77.78,77.94,68928.0,74.933,74.9809,74.5878,74.7412,68928.0
2023-08-14 15:30:00,77.93,78.21,77.77,78.07,281584.0,74.7316,75.0001,74.5782,74.8659,281584.0
2023-08-15 09:30:00,77.26,79.21,77.22,78.74,164958.0,74.0891,75.9591,74.0508,75.5084,164958.0
2023-08-15 10:00:00,78.74,78.74,77.65,77.78,93576.0,75.5084,75.5084,74.4631,74.5878,93576.0
2023-08-15 10:30:00,77.81,77.9,77.53,77.73,64011.0,74.6165,74.7029,74.348,74.5398,64011.0
2023-08-15 11:00:00,77.73,78.02,77.63,77.93,51684.0,74.5398,74.8179,74.4439,74.7316,51684.0
2023-08-15 11:30:00,77.97,78.06,77.5,77.58,47559.0,74.77,74.8563,74.3193,74.396,47559.0
2023-08-15 12:00:00,77.6,77.62,77.18,77.4,112777.0,74.4152,74.4343,74.0124,74.2234,112777.0
2023-08-15 12:30:00,77.42,77.42,77.1,77.25,37862.0,74.2426,74.2426,73.9357,74.0795,37862.0
2023-08-15 13:00:00,77.25,77.26,76.93,77.04,73373.0,74.0795,74.0891,73.7727,73.8781,73373.0
2023-08-15 13:30:00,77.07,77.33,77.01,77.25,71318.0,73.9069,74.1562,73.8494,74.0795,71318.0
2023-08-15 14:00:00,77.24,77.35,77.12,77.2,62085.0,74.0699,74.1754,73.9549,74.0316,62085.0
2023-08-15 14:30:00,77.23,77.54,77.23,77.34,61425.0,74.0603,74.3576,74.0603,74.1658,61425.0
2023-08-15 15:00:00,77.36,77.38,76.99,77.03,103142.0,74.185,74.2042,73.8302,73.8686,103142.0
2023-08-15 15:30:00,77.02,77.23,76.93,77.15,318155.0,73.859,74.0603,73.7727,73.9836,318155.0
2023-08-16 09:30:00,77.0,77.89,76.81,77.51,131498.0,73.8398,74.6933,73.6576,74.3289,131498.0
2023-08-16 10:00:00,77.5,77.89,77.4,77.86,78490.0,74.3193,74.6933,74.2234,74.6645,78490.0
2023-08-16 10:30:00,77.83,78.06,77.51,77.92,58663.0,74.6357,74.8563,74.3289,74.722,58663.0
2023-08-16 11:00:00,77.95,78.06,77.75,77.88,62976.0,74.7508,74.8563,74.559,74.6837,62976.0
2023-08-16 11:30:00,77.89,77.96,77.67,77.7,51774.0,74.6933,74.7604,74.4823,74.5111,51774.0
2023-08-16 12:00:00,77.7,77.92,77.66,77.78,29536.0,74.5111,74.722,74.4727,74.5878,29536.0
2023-08-16 12:30:00,77.83,77.97,77.6,77.71,26578.0,74.6357,74.77,74.4152,74.5206,26578.0
2023-08-16 13:00:00,77.71,77.77,77.4,77.43,50096.0,74.5206,74.5782,74.2234,74.2521,50096.0
2023-08-16 13:30:00,77.44,77.66,77.34,77.64,34535.0,74.2617,74.4727,74.1658,74.4535,34535.0
2023-08-16 14:00:00,77.61,77.61,77.36,77.61,31603.0,74.4248,74.4248,74.185,74.4248,31603.0
2023-08-16 14:30:00,77.63,77.82,77.28,77.4,74330.0,74.4439,74.6261,74.1083,74.2234,74330.0
2023-08-16 15:00:00,77.41,77.41,76.74,76.77,67766.0,74.233,74.233,73.5905,73.6192,67766.0
2023-08-16 15:30:00,76.77,77.07,76.68,76.73,258204.0,73.6192,73.9069,73.5329,73.5809,258204.0
2023-08-17 09:30:00,77.22,78.79,77.22,78.56,128268.0,74.0508,75.5563,74.0508,75.3358,128268.0
2023-08-17 10:00:00,78.58,78.67,78.31,78.43,60128.0,75.3549,75.4412,75.096,75.2111,60128.0
2023-08-17 10:30:00,78.42,78.66,78.14,78.63,62837.0,75.2015,75.4317,74.933,75.4029,62837.0
2023-08-17 11:00:00,78.66,78.81,78.44,78.53,49253.0,75.4317,75.5755,75.2207,75.307,49253.0
2023-08-17 11:30:00,78.52,78.52,78.09,78.2,82223.0,75.2974,75.2974,74.8851,74.9905,82223.0
2023-08-17 12:00:00,78.25,78.32,77.95,78.3,63966.0,75.0385,75.1056,74.7508,75.0864,63966.0
2023-08-17 12:30:00,78.3,78.42,78.15,78.39,42087.0,75.0864,75.2015,74.9426,75.1727,42087.0
2023-08-17 13:00:00,78.4,78.44,78.1,78.14,45226.0,75.1823,75.2207,74.8946,74.933,45226.0
2023-08-17 13:30:00,78.16,78.16,77.95,78.01,45888.0,74.9522,74.9522,74.7508,74.8083,45888.0
2023-08-17 14:00:00,78.03,78.19,77.83,78.12,84508.0,74.8275,74.9809,74.6357,74.9138,84508.0
2023-08-17 14:30:00,78.11,78.14,77.93,78.04,56349.0,74.9042,74.933,74.7316,74.8371,56349.0
2023-08-17 15:00:00,78.04,78.09,77.87,77.97,57503.0,74.8371,74.8851,74.6741,74.77,57503.0
2023-08-17 15:30:00,77.99,78.05,77.68,77.84,222468.0,74.7892,74.8467,74.4919,74.6453,222468.0
2023-08-18 09:30:00,76.87,78.14,76.73,78.02,122286.0,73.7151,74.933,73.5809,74.8179,122286.0
2023-08-18 10:00:00,78.05,78.51,78.04,78.24,78541.0,74.8467,75.2878,74.8371,75.0289,78541.0
2023-08-18 10:30:00,78.24,78.45,78.12,78.4,55895.0,75.0289,75.2303,74.9138,75.1823,55895.0
2023-08-18 11:00:00,78.42,79.08,78.38,79.08,171525.0,75.2015,75.8344,75.1632,75.8344,171525.0
2023-08-18 11:30:00,79.06,79.21,78.69,78.77,58267.0,75.8152,75.9591,75.4604,75.5371,58267.0
2023-08-18 12:00:00,78.75,79.06,78.71,78.99,64353.0,75.518,75.8152,75.4796,75.7481,64353.0
2023-08-18 12:30:00,78.98,79.18,78.91,79.06,52043.0,75.7385,75.9303,75.6714,75.8152,52043.0
2023-08-18 13:00:00,79.06,79.31,78.98,79.28,69520.0,75.8152,76.055,75.7385,76.0262,69520.0
2023-08-18 13:30:00,79.29,79.56,79.21,79.56,78380.0,76.0358,76.2947,75.9591,76.2947,78380.0
2023-08-18 14:00:00,79.56,79.59,79.16,79.27,192429.0,76.2947,76.3235,75.9111,76.0166,192429.0
2023-08-18 14:30:00,79.28,79.46,79.17,79.22,81898.0,76.0262,76.1988,75.9207,75.9687,81898.0
2023-08-18 15:00:00,79.2,79.28,79.11,79.17,151048.0,75.9495,76.0262,75.8632,75.9207,151048.0
2023-08-18 15:30:00,79.2,79.44,78.93,79.06,493344.0,75.9495,76.1796,75.6906,75.8152,493344.0
2023-08-21 09:30:00,79.36,79.91,79.2,79.6,81693.0,76.1029,76.6304,75.9495,76.3331,81693.0
2023-08-21 10:00:00,79.59,79.82,79.43,79.6,54674.0,76.3235,76.5441,76.1701,76.3331,54674.0
2023-08-21 10:30:00,79.57,79.86,79.42,79.85,45500.0,76.3043,76.5824,76.1605,76.5728,45500.0
2023-08-21 11:00:00,79.85,79.93,79.59,79.79,56557.0,76.5728,76.6495,76.3235,76.5153,56557.0
2023-08-21 11:30:00,79.8,79.89,79.25,79.35,50942.0,76.5249,76.6112,75.9974,76.0933,50942.0
2023-08-21 12:00:00,79.35,79.44,79.1,79.17,36463.0,76.0933,76.1796,75.8536,75.9207,36463.0
2023-08-21 12:30:00,79.17,79.24,78.81,79.09,50929.0,75.9207,75.9879,75.5755,75.844,50929.0
2023-08-21 13:00:00,79.12,79.2,78.88,78.98,36092.0,75.8728,75.9495,75.6426,75.7385,36092.0
2023-08-21 13:30:00,78.97,79.18,78.88,79.14,38440.0,75.7289,75.9303,75.6426,75.892,38440.0
2023-08-21 14:00:00,79.14,79.28,79.0,79.06,39483.0,75.892,76.0262,75.7577,75.8152,39483.0
2023-08-21 14:30:00,79.08,79.26,79.04,79.2,40355.0,75.8344,76.007,75.7961,75.9495,40355.0
2023-08-21 15:00:00,79.21,79.4,79.16,79.34,56095.0,75.9591,76.1413,75.9111,76.0838,56095.0
2023-08-21 15:30:00,79.34,79.45,79.07,79.14,191198.0,76.0838,76.1892,75.8248,75.892,191198.0
2023-08-22 09:30:00,79.19,79.69,79.03,79.19,51294.0,75.9399,76.4194,75.7865,75.9399,51294.0
2023-08-22 10:00:00,79.19,79.36,78.22,78.36,41942.0,75.9399,76.1029,75.0097,75.144,41942.0
2023-08-22 10:30:00,78.35,78.42,78.0,78.04,75927.0,75.1344,75.2015,74.7987,74.8371,75927.0
2023-08-22 11:00:00,78.02,78.02,77.53,77.6,43858.0,74.8179,74.8179,74.348,74.4152,43858.0
2023-08-22 11:30:00,77.6,77.79,77.43,77.78,36720.0,74.4152,74.5974,74.2521,74.5878,36720.0
2023-08-22 12:00:00,77.76,77.86,77.53,77.74,29854.0,74.5686,74.6645,74.348,74.5494,29854.0
2023-08-22 12:30:00,77.74,77.82,77.65,77.7,15145.0,74.5494,74.6261,74.4631,74.5111,15145.0
2023-08-22 13:00:00,77.7,77.77,77.53,77.62,15500.0,74.5111,74.5782,74.348,74.4343,15500.0
2023-08-22 13:30:00,77.62,77.66,77.4,77.4,29671.0,74.4343,74.4727,74.2234,74.2234,29671.0
2023-08-22 14:00:00,77.42,77.52,77.22,77.46,38124.0,74.2426,74.3384,74.0508,74.2809,38124.0
2023-08-22 14:30:00,77.45,77.51,77.07,77.18,49726.0,74.2713,74.3289,73.9069,74.0124,49726.0
2023-08-22 15:00:00,77.19,77.41,76.98,77.03,100390.0,74.022,74.233,73.8206,73.8686,100390.0
2023-08-22 15:30:00,77.02,77.05,76.71,76.75,321103.0,73.859,73.8877,73.5617,73.6,321103.0
2023-08-23 09:30:00,76.41,76.41,74.24,74.25,216740.0,73.274,73.274,71.1931,71.2027,216740.0
2023-08-23 10:00:00,74.26,74.81,74.17,74.45,156996.0,71.2122,71.7397,71.1259,71.3944,156996.0
2023-08-23 10:30:00,74.47,74.56,74.22,74.47,67227.0,71.4136,71.4999,71.1739,71.4136,67227.0
2023-08-23 11:00:00,74.48,74.5,74.06,74.28,90581.0,71.4232,71.4424,71.0205,71.2314,90581.0
2023-08-23 11:30:00,74.29,74.67,74.29,74.48,75880.0,71.241,71.6054,71.241,71.4232,75880.0
2023-08-23 12:00:00,74.46,74.75,74.43,74.64,53522.0,71.404,71.6821,71.3753,71.5766,53522.0
2023-08-23 12:30:00,74.63,74.79,74.57,74.75,51428.0,71.5671,71.7205,71.5095,71.6821,51428.0
2023-08-23 13:00:00,74.74,74.8,74.59,74.8,48349.0,71.6725,71.7301,71.5287,71.7301,48349.0
2023-08-23 13:30:00,74.84,74.99,74.74,74.78,42903.0,71.7684,71.9123,71.6725,71.7109,42903.0
2023-08-23 14:00:00,74.77,74.91,74.7,74.73,64700.0,71.7013,71.8356,71.6342,71.663,64700.0
2023-08-23 14:30:00,74.73,74.75,74.47,74.57,52285.0,71.663,71.6821,71.4136,71.5095,52285.0
2023-08-23 15:00:00,74.57,74.59,74.37,74.41,67066.0,71.5095,71.5287,71.3177,71.3561,67066.0
2023-08-23 15:30:00,74.42,74.46,74.15,74.39,317592.0,71.3657,71.404,71.1068,71.3369,317592.0
2023-08-24 09:30:00,73.91,74.0,72.4,73.09,145735.0,70.8766,70.9629,69.4286,70.0903,145735.0
2023-08-24 10:00:00,73.12,73.7,72.7,73.6,135949.0,70.119,70.6752,69.7163,70.5793,135949.0
2023-08-24 10:30:00,73.6,73.83,73.37,73.51,68998.0,70.5793,70.7999,70.3588,70.493,68998.0
2023-08-24 11:00:00,73.52,73.97,73.46,73.86,62864.0,70.5026,70.9341,70.4451,70.8287,62864.0
2023-08-24 11:30:00,73.83,74.03,73.52,73.72,90226.0,70.7999,70.9917,70.5026,70.6944,90226.0
2023-08-24 12:00:00,73.72,73.85,73.5,73.68,62664.0,70.6944,70.8191,70.4834,70.656,62664.0
2023-08-24 12:30:00,73.7,73.8,73.47,73.55,55812.0,70.6752,70.7711,70.4547,70.5314,55812.0
2023-08-24 13:00:00,73.56,73.56,73.27,73.27,53621.0,70.541,70.541,70.2629,70.2629,53621.0
2023-08-24 13:30:00,73.28,73.43,72.99,73.03,45181.0,70.2725,70.4163,69.9944,70.0327,45181.0
2023-08-24 14:00:00,73.04,73.37,73.0,73.29,60003.0,70.0423,70.3588,70.004,70.2821,60003.0
2023-08-24 14:30:00,73.27,73.45,73.21,73.34,56701.0,70.2629,70.4355,70.2053,70.33,56701.0
2023-08-24 15:00:00,73.35,73.7,73.31,73.69,80428.0,70.3396,70.6752,70.3012,70.6656,80428.0
2023-08-24 15:30:00,73.69,73.78,73.49,73.55,273993.0,70.6656,70.7519,70.4738,70.5314,273993.0
2023-08-25 09:30:00,73.98,74.16,73.4,73.53,74757.0,70.9437,71.1163,70.3875,70.5122,74757.0
2023-08-25 10:00:00,73.58,73.61,73.19,73.26,33110.0,70.5602,70.5889,70.1862,70.2533,33110.0
2023-08-25 10:30:00,73.25,73.61,73.16,73.46,36925.0,70.2437,70.5889,70.1574,70.4451,36925.0
2023-08-25 11:00:00,73.45,73.93,73.38,73.92,46404.0,70.4355,70.8958,70.3684,70.8862,46404.0
2023-08-25 11:30:00,73.89,74.0,73.71,73.88,48382.0,70.8574,70.9629,70.6848,70.8478,48382.0
2023-08-25 12:00:00,73.88,73.93,73.73,73.85,31652.0,70.8478,70.8958,70.704,70.8191,31652.0
2023-08-25 12:30:00,73.87,73.91,73.7,73.73,25503.0,70.8382,70.8766,70.6752,70.704,25503.0
2023-08-25 13:00:00,73.71,73.86,73.39,73.43,25536.0,70.6848,70.8287,70.3779,70.4163,25536.0
2023-08-25 13:30:00,73.42,73.54,73.31,73.54,24013.0,70.4067,70.5218,70.3012,70.5218,24013.0
2023-08-25 14:00:00,73.54,73.87,73.54,73.86,38171.0,70.5218,70.8382,70.5218,70.8287,38171.0
2023-08-25 14:30:00,73.87,73.91,73.79,73.89,31745.0,70.8382,70.8766,70.7615,70.8574,31745.0
2023-08-25 15:00:00,73.9,74.23,73.88,74.16,54892.0,70.867,71.1835,70.8478,71.1163,54892.0
2023-08-25 15:30:00,74.17,74.2,73.53,73.58,269538.0,71.1259,71.1547,70.5122,70.5602,269538.0
2023-08-28 09:30:00,73.71,75.59,73.65,75.53,101434.0,70.6848,72.4877,70.6273,72.4301,101434.0
2023-08-28 10:00:00,75.48,76.04,75.47,76.0,59690.0,72.3822,72.9192,72.3726,72.8808,59690.0
2023-08-28 10:30:00,76.03,76.45,75.94,76.44,62793.0,72.9096,73.3124,72.8233,73.3028,62793.0
2023-08-28 11:00:00,76.45,76.46,76.02,76.16,42005.0,73.3124,73.322,72.9,73.0343,42005.0
2023-08-28 11:30:00,76.17,76.27,75.76,75.95,46757.0,73.0439,73.1397,72.6507,72.8329,46757.0
2023-08-28 12:00:00,75.92,75.93,75.45,75.52,31804.0,72.8041,72.8137,72.3534,72.4205,31804.0
2023-08-28 12:30:00,75.53,75.78,75.49,75.64,26484.0,72.4301,72.6699,72.3918,72.5356,26484.0
2023-08-28 13:00:00,75.65,75.7,75.47,75.53,19805.0,72.5452,72.5931,72.3726,72.4301,19805.0
2023-08-28 13:30:00,75.53,75.61,75.42,75.48,30575.0,72.4301,72.5068,72.3246,72.3822,30575.0
2023-08-28 14:00:00,75.48,75.69,75.41,75.53,29084.0,72.3822,72.5836,72.315,72.4301,29084.0
2023-08-28 14:30:00,75.5,75.65,75.44,75.65,29681.0,72.4014,72.5452,72.3438,72.5452,29681.0
2023-08-28 15:00:00,75.66,75.72,75.37,75.48,36442.0,72.5548,72.6123,72.2767,72.3822,36442.0
2023-08-28 15:30:00,75.47,75.57,75.29,75.33,162414.0,72.3726,72.4685,72.2,72.2383,162414.0
2023-08-29 09:30:00,75.4,76.34,75.2,76.19,59965.0,72.3055,73.2069,72.1137,73.063,59965.0
2023-08-29 10:00:00,76.21,76.26,75.65,75.87,30044.0,73.0822,73.1302,72.5452,72.7562,30044.0
2023-08-29 10:30:00,75.89,75.93,75.48,75.75,30347.0,72.7753,72.8137,72.3822,72.6411,30347.0
2023-08-29 11:00:00,75.74,75.78,75.59,75.63,24115.0,72.6315,72.6699,72.4877,72.526,24115.0
2023-08-29 11:30:00,75.63,75.87,75.63,75.76,22218.0,72.526,72.7562,72.526,72.6507,22218.0
2023-08-29 12:00:00,75.73,76.06,75.73,75.96,19399.0,72.6219,72.9384,72.6219,72.8425,19399.0
2023-08-29 12:30:00,75.93,75.97,75.81,75.97,19446.0,72.8137,72.8521,72.6986,72.8521,19446.0
2023-08-29 13:00:00,75.98,76.01,75.79,75.84,27480.0,72.8617,72.8904,72.6794,72.7274,27480.0
2023-08-29 13:30:00,75.83,76.28,75.8,76.17,25857.0,72.7178,73.1493,72.689,73.0439,25857.0
2023-08-29 14:00:00,76.17,76.18,75.97,76.0,19240.0,73.0439,73.0534,72.8521,72.8808,19240.0
2023-08-29 14:30:00,76.04,76.08,75.88,75.9,20170.0,72.9192,72.9575,72.7658,72.7849,20170.0
2023-08-29 15:00:00,75.94,76.36,75.81,76.3,66927.0,72.8233,73.2261,72.6986,73.1685,66927.0
2023-08-29 15:30:00,76.3,76.48,76.25,76.46,160829.0,73.1685,73.3411,73.1206,73.322,160829.0
2023-08-30 09:30:00,76.26,76.52,75.1,75.98,64252.0,73.1302,73.3795,72.0178,72.8617,64252.0
2023-08-30 10:00:00,75.93,76.24,75.72,76.03,38566.0,72.8137,73.111,72.6123,72.9096,38566.0
2023-08-30 10:30:00,76.0,76.02,75.59,75.78,30895.0,72.8808,72.9,72.4877,72.6699,30895.0
2023-08-30 11:00:00,75.75,75.84,75.56,75.75,19588.0,72.6411,72.7274,72.4589,72.6411,19588.0
2023-08-30 11:30:00,75.78,76.18,75.74,76.14,20364.0,72.6699,73.0534,72.6315,73.0151,20364.0
2023-08-30 12:00:00,76.09,76.14,75.89,76.14,18668.0,72.9671,73.0151,72.7753,73.0151,18668.0
2023-08-30 12:30:00,76.11,76.54,76.11,76.27,47716.0,72.9863,73.3987,72.9863,73.1397,47716.0
2023-08-30 13:00:00,76.28,76.49,76.26,76.47,27239.0,73.1493,73.3507,73.1302,73.3315,27239.0
2023-08-30 13:30:00,76.45,76.58,76.35,76.56,28751.0,73.3124,73.437,73.2165,73.4178,28751.0
2023-08-30 14:00:00,76.58,76.64,76.32,76.44,36997.0,73.437,73.4946,73.1877,73.3028,36997.0
2023-08-30 14:30:00,76.47,76.69,76.37,76.67,31861.0,73.3315,73.5425,73.2356,73.5233,31861.0
2023-08-30 15:00:00,76.69,76.91,76.66,76.83,46868.0,73.5425,73.7535,73.5137,73.6768,46868.0
2023-08-30 15:30:00,76.82,76.93,76.63,76.77,184243.0,73.6672,73.7727,73.485,73.6192,184243.0
2023-08-31 09:30:00,76.82,76.96,75.9,76.82,66086.0,73.6672,73.8014,72.7849,73.6672,66086.0
2023-08-31 10:00:00,76.85,77.19,76.7,76.85,55759.0,73.6959,74.022,73.5521,73.6959,55759.0
2023-08-31 10:30:00,76.85,77.37,76.83,77.31,37177.0,73.6959,74.1946,73.6768,74.1371,37177.0
2023-08-31 11:00:00,77.28,77.39,76.85,77.12,59090.0,74.1083,74.2138,73.6959,73.9549,59090.0
2023-08-31 11:30:00,77.08,77.08,76.75,76.81,59603.0,73.9165,73.9165,73.6,73.6576,59603.0
2023-08-31 12:00:00,76.81,77.3,76.76,77.19,24446.0,73.6576,74.1275,73.6096,74.022,24446.0
2023-08-31 12:30:00,77.17,77.21,76.88,77.03,64830.0,74.0028,74.0412,73.7247,73.8686,64830.0
2023-08-31 13:00:00,77.05,77.81,76.97,77.62,32376.0,73.8877,74.6165,73.811,74.4343,32376.0
2023-08-31 13:30:00,77.63,77.87,77.37,77.87,51297.0,74.4439,74.6741,74.1946,74.6741,51297.0
2023-08-31 14:00:00,77.83,77.85,77.47,77.64,51203.0,74.6357,74.6549,74.2905,74.4535,51203.0
2023-08-31 14:30:00,77.65,77.72,77.41,77.51,43258.0,74.4631,74.5302,74.233,74.3289,43258.0
2023-08-31 15:00:00,77.49,77.63,77.48,77.56,50355.0,74.3097,74.4439,74.3001,74.3768,50355.0
2023-08-31 15:30:00,77.57,77.6,77.04,77.07,343679.0,74.3864,74.4152,73.8781,73.9069,343679.0
2023-09-01 09:30:00,78.0,78.66,78.0,78.38,55638.0,74.7987,75.4317,74.7987,75.1632,55638.0
2023-09-01 10:00:00,78.4,78.69,78.3,78.5,46005.0,75.1823,75.4604,75.0864,75.2782,46005.0
2023-09-01 10:30:00,78.5,78.66,78.4,78.41,28472.0,75.2782,75.4317,75.1823,75.1919,28472.0
2023-09-01 11:00:00,78.39,78.52,78.2,78.39,40748.0,75.1727,75.2974,74.9905,75.1727,40748.0
2023-09-01 11:30:00,78.4,78.49,78.3,78.41,38307.0,75.1823,75.2686,75.0864,75.1919,38307.0
2023-09-01 12:00:00,78.39,78.5,78.28,78.5,16131.0,75.1727,75.2782,75.0673,75.2782,16131.0
2023-09-01 12:30:00,78.5,78.58,78.36,78.39,23026.0,75.2782,75.3549,75.144,75.1727,23026.0
2023-09-01 13:00:00,78.38,78.72,78.38,78.71,26966.0,75.1632,75.4892,75.1632,75.4796,26966.0
2023-09-01 13:30:00,78.73,78.89,78.51,78.84,36457.0,75.4988,75.6522,75.2878,75.6043,36457.0
2023-09-01 14:00:00,78.87,79.2,78.72,78.77,45858.0,75.633,75.9495,75.4892,75.5371,45858.0
2023-09-01 14:30:00,78.76,79.2,78.74,79.15,35235.0,75.5276,75.9495,75.5084,75.9015,35235.0
2023-09-01 15:00:00,79.18,79.37,79.03,79.37,69807.0,75.9303,76.1125,75.7865,76.1125,69807.0
2023-09-01 15:30:00,79.36,79.44,79.03,79.21,271671.0,76.1029,76.1796,75.7865,75.9591,271671.0
2023-09-05 09:30:00,82.12,84.44,81.93,82.54,488963.0,78.7497,80.9744,78.5675,79.1524,488963.0
2023-09-05 10:00:00,82.48,82.87,82.28,82.49,123688.0,79.0949,79.4689,78.9031,79.1045,123688.0
2023-09-05 10:30:00,82.51,82.92,82.21,82.86,151815.0,79.1236,79.5168,78.836,79.4593,151815.0
2023-09-05 11:00:00,82.83,82.84,81.94,82.55,150080.0,79.4305,79.4401,78.577,79.162,150080.0
2023-09-05 11:30:00,82.54,82.71,82.2,82.62,79666.0,79.1524,79.3154,78.8264,79.2291,79666.0
2023-09-05 12:00:00,82.66,82.99,82.5,82.7,46815.0,79.2675,79.5839,79.1141,79.3059,46815.0
2023-09-05 12:30:00,82.78,82.8,82.51,82.8,38238.0,79.3826,79.4017,79.1236,79.4017,38238.0
2023-09-05 13:00:00,82.79,82.79,82.33,82.56,48979.0,79.3922,79.3922,78.951,79.1716,48979.0
2023-09-05 13:30:00,82.56,82.56,82.3,82.52,68026.0,79.1716,79.1716,78.9223,79.1332,68026.0
2023-09-05 14:00:00,82.52,82.7,82.34,82.41,81074.0,79.1332,79.3059,78.9606,79.0278,81074.0
2023-09-05 14:30:00,82.4,82.7,82.37,82.64,98551.0,79.0182,79.3059,78.9894,79.2483,98551.0
2023-09-05 15:00:00,82.64,82.7,82.36,82.54,147508.0,79.2483,79.3059,78.9798,79.1524,147508.0
2023-09-05 15:30:00,82.56,82.89,82.52,82.56,581939.0,79.1716,79.4881,79.1332,79.1716,581939.0
2023-09-06 09:30:00,82.19,82.43,81.04,81.39,113077.0,78.8168,79.0469,77.714,78.0496,113077.0
2023-09-06 10:00:00,81.2,81.33,80.75,80.9,85109.0,77.8674,77.9921,77.4359,77.5797,85109.0
2023-09-06 10:30:00,80.96,81.03,80.32,80.52,72092.0,77.6373,77.7044,77.0235,77.2153,72092.0
2023-09-06 11:00:00,80.48,81.05,80.34,80.98,68480.0,77.177,77.7236,77.0427,77.6564,68480.0
2023-09-06 11:30:00,80.98,80.98,80.33,80.78,64199.0,77.6564,77.6564,77.0331,77.4647,64199.0
2023-09-06 12:00:00,80.73,80.76,80.4,80.57,54414.0,77.4167,77.4455,77.1002,77.2633,54414.0
2023-09-06 12:30:00,80.59,80.59,80.27,80.54,38299.0,77.2824,77.2824,76.9756,77.2345,38299.0
2023-09-06 13:00:00,80.52,80.54,80.23,80.36,41564.0,77.2153,77.2345,76.9372,77.0619,41564.0
2023-09-06 13:30:00,80.34,80.44,80.01,80.41,73431.0,77.0427,77.1386,76.7263,77.1098,73431.0
2023-09-06 14:00:00,80.39,80.8,80.38,80.68,68741.0,77.0907,77.4838,77.0811,77.3688,68741.0
2023-09-06 14:30:00,80.68,81.06,80.67,80.99,54937.0,77.3688,77.7332,77.3592,77.666,54937.0
2023-09-06 15:00:00,81.03,81.19,80.94,80.95,105248.0,77.7044,77.8578,77.6181,77.6277,105248.0
2023-09-06 15:30:00,80.95,81.17,80.85,81.03,359939.0,77.6277,77.8386,77.5318,77.7044,359939.0
2023-09-07 09:30:00,80.71,82.08,80.62,81.88,95073.0,77.3975,78.7113,77.3112,78.5195,95073.0
2023-09-07 10:00:00,81.83,81.86,80.05,80.31,108779.0,78.4716,78.5003,76.7646,77.0139,108779.0
2023-09-07 10:30:00,80.28,80.79,80.12,80.79,87862.0,76.9852,77.4742,76.8317,77.4742,87862.0
2023-09-07 11:00:00,80.81,80.81,80.42,80.68,54023.0,77.4934,77.4934,77.1194,77.3688,54023.0
2023-09-07 11:30:00,80.7,80.95,80.52,80.78,46056.0,77.3879,77.6277,77.2153,77.4647,46056.0
2023-09-07 12:00:00,80.76,80.76,80.49,80.54,42729.0,77.4455,77.4455,77.1866,77.2345,42729.0
2023-09-07 12:30:00,80.56,80.82,80.55,80.7,70442.0,77.2537,77.503,77.2441,77.3879,70442.0
2023-09-07 13:00:00,80.71,81.01,80.66,80.99,60196.0,77.3975,77.6852,77.3496,77.666,60196.0
2023-09-07 13:30:00,80.99,81.08,80.73,80.97,44690.0,77.666,77.7523,77.4167,77.6469,44690.0
2023-09-07 14:00:00,80.92,81.17,80.74,80.78,76020.0,77.5989,77.8386,77.4263,77.4647,76020.0
2023-09-07 14:30:00,80.78,80.92,80.72,80.76,74138.0,77.4647,77.5989,77.4071,77.4455,74138.0
2023-09-07 15:00:00,80.76,80.98,80.66,80.82,190599.0,77.4455,77.6564,77.3496,77.503,190599.0
2023-09-07 15:30:00,80.82,81.11,80.78,80.81,588028.0,77.503,77.7811,77.4647,77.4934,588028.0
2023-09-08 09:30:00,81.58,82.75,81.33,82.55,121360.0,78.2318,79.3538,77.9921,79.162,121360.0
2023-09-08 10:00:00,82.61,83.34,82.5,83.19,129368.0,79.2195,79.9196,79.1141,79.7757,129368.0
2023-09-08 10:30:00,83.17,83.24,82.82,83.14,109806.0,79.7566,79.8237,79.4209,79.7278,109806.0
2023-09-08 11:00:00,83.13,83.49,83.1,83.12,84395.0,79.7182,80.0634,79.6894,79.7086,84395.0
2023-09-08 11:30:00,83.12,83.53,83.08,83.32,84550.0,79.7086,80.1018,79.6703,79.9004,84550.0
2023-09-08 12:00:00,83.29,83.55,83.16,83.5,75195.0,79.8716,80.121,79.747,80.073,75195.0
2023-09-08 12:30:00,83.5,83.54,83.37,83.5,104331.0,80.073,80.1114,79.9484,80.073,104331.0
2023-09-08 13:00:00,83.5,83.7,83.3,83.53,67609.0,80.073,80.2648,79.8812,80.1018,67609.0
2023-09-08 13:30:00,83.51,83.78,83.49,83.7,90001.0,80.0826,80.3415,80.0634,80.2648,90001.0
2023-09-08 14:00:00,83.7,83.82,83.36,83.4,175406.0,80.2648,80.3799,79.9388,79.9771,175406.0
2023-09-08 14:30:00,83.41,83.66,83.4,83.61,102658.0,79.9867,80.2265,79.9771,80.1785,102658.0
2023-09-08 15:00:00,83.62,83.68,83.52,83.65,85288.0,80.1881,80.2456,80.0922,80.2169,85288.0
2023-09-08 15:30:00,83.64,83.86,83.45,83.75,671357.0,80.2073,80.4182,80.0251,80.3128,671357.0
2023-09-11 09:30:00,84.2,85.25,83.74,84.41,190700.0,80.7443,81.7512,80.3032,80.9457,190700.0
2023-09-11 10:00:00,84.43,84.66,83.76,83.79,172022.0,80.9648,81.1854,80.3223,80.3511,172022.0
2023-09-11 10:30:00,83.76,83.97,83.41,83.49,113182.0,80.3223,80.5237,79.9867,80.0634,113182.0
2023-09-11 11:00:00,83.49,83.52,82.88,83.38,173636.0,80.0634,80.0922,79.4785,79.9579,173636.0
2023-09-11 11:30:00,83.36,83.38,82.64,83.0,121638.0,79.9388,79.9579,79.2483,79.5935,121638.0
2023-09-11 12:00:00,83.02,83.24,82.83,82.84,65271.0,79.6127,79.8237,79.4305,79.4401,65271.0
2023-09-11 12:30:00,82.86,82.95,82.73,82.92,67614.0,79.4593,79.5456,79.3346,79.5168,67614.0
2023-09-11 13:00:00,82.94,82.94,82.72,82.85,57347.0,79.536,79.536,79.325,79.4497,57347.0
2023-09-11 13:30:00,82.84,82.85,82.63,82.69,58618.0,79.4401,79.4497,79.2387,79.2963,58618.0
2023-09-11 14:00:00,82.7,82.71,82.34,82.38,63736.0,79.3059,79.3154,78.9606,78.999,63736.0
2023-09-11 14:30:00,82.37,82.58,82.31,82.38,85808.0,78.9894,79.1908,78.9319,78.999,85808.0
2023-09-11 15:00:00,82.39,82.39,82.09,82.09,70329.0,79.0086,79.0086,78.7209,78.7209,70329.0
2023-09-11 15:30:00,82.09,82.24,81.72,81.82,488601.0,78.7209,78.8647,78.3661,78.462,488601.0
2023-09-12 09:30:00,81.72,82.99,81.32,81.64,104229.0,78.3661,79.5839,77.9825,78.2894,104229.0
2023-09-12 10:00:00,81.68,81.86,81.35,81.53,162080.0,78.3277,78.5003,78.0113,78.1839,162080.0
2023-09-12 10:30:00,81.5,81.54,81.18,81.47,160674.0,78.1551,78.1935,77.8482,78.1263,160674.0
2023-09-12 11:00:00,81.46,81.89,81.46,81.88,109860.0,78.1167,78.5291,78.1167,78.5195,109860.0
2023-09-12 11:30:00,81.85,82.05,81.65,82.02,60349.0,78.4907,78.6825,78.2989,78.6538,60349.0
2023-09-12 12:00:00,82.03,82.04,81.3,81.56,88972.0,78.6633,78.6729,77.9633,78.2126,88972.0
2023-09-12 12:30:00,81.55,81.62,81.17,81.28,50870.0,78.203,78.2702,77.8386,77.9441,50870.0
2023-09-12 13:00:00,81.29,81.68,81.29,81.61,17884.0,77.9537,78.3277,77.9537,78.2606,17884.0
2023-09-12 13:30:00,81.6,81.79,81.42,81.45,22099.0,78.251,78.4332,78.0784,78.1072,22099.0
2023-09-12 14:00:00,81.44,81.55,81.32,81.49,25704.0,78.0976,78.203,77.9825,78.1455,25704.0
2023-09-12 14:30:00,81.48,81.48,81.15,81.18,25491.0,78.1359,78.1359,77.8195,77.8482,25491.0
2023-09-12 15:00:00,81.16,81.66,81.07,81.5,55799.0,77.8291,78.3085,77.7427,78.1551,55799.0
2023-09-12 15:30:00,81.52,81.75,81.46,81.68,206091.0,78.1743,78.3948,78.1167,78.3277,206091.0
2023-09-13 09:30:00,82.26,82.26,81.53,81.78,30165.0,78.8839,78.8839,78.1839,78.4236,30165.0
2023-09-13 10:00:00,81.74,81.99,81.41,81.59,29623.0,78.3853,78.625,78.0688,78.2414,29623.0
2023-09-13 10:30:00,81.55,81.95,81.48,81.78,33499.0,78.203,78.5866,78.1359,78.4236,33499.0
2023-09-13 11:00:00,81.72,81.79,81.15,81.22,18286.0,78.3661,78.4332,77.8195,77.8866,18286.0
2023-09-13 11:30:00,81.17,81.24,80.83,80.92,35243.0,77.8386,77.9058,77.5126,77.5989,35243.0
2023-09-13 12:00:00,80.92,81.05,80.75,81.03,26832.0,77.5989,77.7236,77.4359,77.7044,26832.0
2023-09-13 12:30:00,81.04,81.25,80.9,81.24,25460.0,77.714,77.9154,77.5797,77.9058,25460.0
2023-09-13 13:00:00,81.25,81.36,81.03,81.04,27719.0,77.9154,78.0208,77.7044,77.714,27719.0
2023-09-13 13:30:00,81.04,81.5,80.99,81.5,30639.0,77.714,78.1551,77.666,78.1551,30639.0
2023-09-13 14:00:00,81.49,81.53,81.09,81.09,31588.0,78.1455,78.1839,77.7619,77.7619,31588.0
2023-09-13 14:30:00,81.08,81.22,80.67,80.78,48564.0,77.7523,77.8866,77.3592,77.4647,48564.0
2023-09-13 15:00:00,80.73,80.73,80.42,80.56,34652.0,77.4167,77.4167,77.1194,77.2537,34652.0
2023-09-13 15:30:00,80.56,80.94,80.56,80.84,137795.0,77.2537,77.6181,77.2537,77.5222,137795.0
2023-09-14 09:30:00,81.92,83.52,81.26,83.5,70289.0,78.5579,80.0922,77.925,80.073,70289.0
2023-09-14 10:00:00,83.48,83.95,83.04,83.27,249392.0,80.0538,80.5045,79.6319,79.8525,249392.0
2023-09-14 10:30:00,83.27,83.34,82.82,83.24,81772.0,79.8525,79.9196,79.4209,79.8237,81772.0
2023-09-14 11:00:00,83.23,83.31,82.7,82.94,31872.0,79.8141,79.8908,79.3059,79.536,31872.0
2023-09-14 11:30:00,82.91,82.91,82.61,82.8,29826.0,79.5072,79.5072,79.2195,79.4017,29826.0
2023-09-14 12:00:00,82.8,83.2,82.75,83.2,30964.0,79.4017,79.7853,79.3538,79.7853,30964.0
2023-09-14 12:30:00,83.25,83.62,83.24,83.62,48524.0,79.8333,80.1881,79.8237,80.1881,48524.0
2023-09-14 13:00:00,83.56,83.66,83.35,83.51,51162.0,80.1306,80.2265,79.9292,80.0826,51162.0
2023-09-14 13:30:00,83.52,83.64,83.4,83.53,39782.0,80.0922,80.2073,79.9771,80.1018,39782.0
2023-09-14 14:00:00,83.52,83.97,83.49,83.95,46010.0,80.0922,80.5237,80.0634,80.5045,46010.0
2023-09-14 14:30:00,84.0,84.19,83.85,83.99,83019.0,80.5525,80.7347,80.4087,80.5429,83019.0
2023-09-14 15:00:00,84.0,84.22,83.88,84.16,98938.0,80.5525,80.7635,80.4374,80.7059,98938.0
2023-09-14 15:30:00,84.16,84.27,83.95,83.97,433057.0,80.7059,80.8114,80.5045,80.5237,433057.0
2023-09-15 09:30:00,83.99,84.2,82.55,82.84,473285.0,80.5429,80.7443,79.162,79.4401,473285.0
2023-09-15 10:00:00,82.88,83.57,82.57,82.57,73707.0,79.4785,80.1401,79.1812,79.1812,73707.0
2023-09-15 10:30:00,82.57,82.9,82.52,82.67,55618.0,79.1812,79.4976,79.1332,79.2771,55618.0
2023-09-15 11:00:00,82.69,82.73,82.31,82.58,41604.0,79.2963,79.3346,78.9319,79.1908,41604.0
2023-09-15 11:30:00,82.56,82.99,82.55,82.86,25165.0,79.1716,79.5839,79.162,79.4593,25165.0
2023-09-15 12:00:00,82.76,83.07,82.72,82.78,20346.0,79.3634,79.6607,79.325,79.3826,20346.0
2023-09-15 12:30:00,82.75,82.77,82.27,82.27,43182.0,79.3538,79.373,78.8935,78.8935,43182.0
2023-09-15 13:00:00,82.3,82.33,81.91,81.92,78412.0,78.9223,78.951,78.5483,78.5579,78412.0
2023-09-15 13:30:00,81.92,82.33,81.84,82.28,91525.0,78.5579,78.951,78.4811,78.9031,91525.0
2023-09-15 14:00:00,82.28,82.32,81.81,81.86,52724.0,78.9031,78.9414,78.4524,78.5003,52724.0
2023-09-15 14:30:00,81.89,82.33,81.84,82.3,31606.0,78.5291,78.951,78.4811,78.9223,31606.0
2023-09-15 15:00:00,82.34,82.38,82.03,82.03,20254.0,78.9606,78.999,78.6633,78.6633,20254.0
2023-09-15 15:30:00,82.02,82.23,81.77,82.07,308031.0,78.6538,78.8551,78.414,78.7017,308031.0
2023-09-18 09:30:00,82.88,82.98,80.85,80.88,87800.0,79.4785,79.5744,77.5318,77.5605,87800.0
2023-09-18 10:00:00,80.91,81.06,80.38,80.95,57727.0,77.5893,77.7332,77.0811,77.6277,57727.0
2023-09-18 10:30:00,80.91,81.58,80.87,80.87,40513.0,77.5893,78.2318,77.551,77.551,40513.0
2023-09-18 11:00:00,80.87,80.94,80.57,80.6,20650.0,77.551,77.6181,77.2633,77.292,20650.0
2023-09-18 11:30:00,80.59,81.13,80.59,81.08,32799.0,77.2824,77.8003,77.2824,77.7523,32799.0
2023-09-18 12:00:00,81.13,81.18,80.95,81.16,36361.0,77.8003,77.8482,77.6277,77.8291,36361.0
2023-09-18 12:30:00,81.18,81.44,81.09,81.12,31798.0,77.8482,78.0976,77.7619,77.7907,31798.0
2023-09-18 13:00:00,81.14,81.28,80.93,80.95,19582.0,77.8099,77.9441,77.6085,77.6277,19582.0
2023-09-18 13:30:00,80.97,81.14,80.89,81.04,23121.0,77.6469,77.8099,77.5701,77.714,23121.0
2023-09-18 14:00:00,81.05,81.12,81.02,81.1,22610.0,77.7236,77.7907,77.6948,77.7715,22610.0
2023-09-18 14:30:00,81.1,81.33,81.05,81.24,27947.0,77.7715,77.9921,77.7236,77.9058,27947.0
2023-09-18 15:00:00,81.25,81.37,81.16,81.3,31227.0,77.9154,78.0304,77.8291,77.9633,31227.0
2023-09-18 15:30:00,81.31,81.38,81.11,81.24,142188.0,77.9729,78.04,77.7811,77.9058,142188.0
2023-09-19 09:30:00,81.56,82.93,81.52,82.63,110627.0,78.2126,79.5264,78.1743,79.2387,110627.0
2023-09-19 10:00:00,82.58,82.62,82.21,82.5,41112.0,79.1908,79.2291,78.836,79.1141,41112.0
2023-09-19 10:30:00,82.61,82.82,82.26,82.55,59456.0,79.2195,79.4209,78.8839,79.162,59456.0
2023-09-19 11:00:00,82.59,82.59,82.1,82.21,41381.0,79.2004,79.2004,78.7305,78.836,41381.0
2023-09-19 11:30:00,82.2,82.24,81.7,82.03,53765.0,78.8264,78.8647,78.3469,78.6633,53765.0
2023-09-19 12:00:00,82.03,82.39,81.93,82.29,53382.0,78.6633,79.0086,78.5675,78.9127,53382.0
2023-09-19 12:30:00,82.27,82.48,82.2,82.35,91424.0,78.8935,79.0949,78.8264,78.9702,91424.0
2023-09-19 13:00:00,82.35,82.73,82.29,82.73,79692.0,78.9702,79.3346,78.9127,79.3346,79692.0
2023-09-19 13:30:00,82.74,82.77,82.44,82.69,124275.0,79.3442,79.373,79.0565,79.2963,124275.0
2023-09-19 14:00:00,82.7,82.74,82.41,82.65,114340.0,79.3059,79.3442,79.0278,79.2579,114340.0
2023-09-19 14:30:00,82.64,82.89,82.56,82.77,113100.0,79.2483,79.4881,79.1716,79.373,113100.0
2023-09-19 15:00:00,82.77,83.0,82.63,82.98,215455.0,79.373,79.5935,79.2387,79.5744,215455.0
2023-09-19 15:30:00,82.97,83.12,82.88,82.9,187708.0,79.5648,79.7086,79.4785,79.4976,187708.0
2023-09-20 09:30:00,83.28,84.37,83.1,84.21,142803.0,79.862,80.9073,79.6894,80.7539,142803.0
2023-09-20 10:00:00,84.21,85.05,84.2,84.77,129669.0,80.7539,81.5594,80.7443,81.2909,129669.0
2023-09-20 10:30:00,84.79,85.36,84.77,85.3,157270.0,81.3101,81.8567,81.2909,81.7991,157270.0
2023-09-20 11:00:00,85.29,85.63,85.18,85.32,104682.0,81.7896,82.1156,81.6841,81.8183,104682.0
2023-09-20 11:30:00,85.35,85.43,85.07,85.25,153124.0,81.8471,81.9238,81.5786,81.7512,153124.0
2023-09-20 12:00:00,85.25,85.72,85.19,85.49,177175.0,81.7512,82.2019,81.6937,81.9813,177175.0
2023-09-20 12:30:00,85.49,85.78,85.44,85.74,111016.0,81.9813,82.2594,81.9334,82.2211,111016.0
2023-09-20 13:00:00,85.74,85.8,85.46,85.58,68081.0,82.2211,82.2786,81.9526,82.0677,68081.0
2023-09-20 13:30:00,85.57,85.63,85.37,85.49,81768.0,82.0581,82.1156,81.8663,81.9813,81768.0
2023-09-20 14:00:00,85.46,85.66,85.02,85.5,133960.0,81.9526,82.1444,81.5306,81.9909,133960.0
2023-09-20 14:30:00,85.5,85.95,85.48,85.67,150536.0,81.9909,82.4225,81.9718,82.154,150536.0
2023-09-20 15:00:00,85.64,85.64,83.7,84.22,356847.0,82.1252,82.1252,80.2648,80.7635,356847.0
2023-09-20 15:30:00,84.22,84.56,83.59,83.65,724531.0,80.7635,81.0895,80.1593,80.2169,724531.0
2023-09-21 09:30:00,83.48,84.22,83.0,83.69,156490.0,80.0538,80.7635,79.5935,80.2552,156490.0
2023-09-21 10:00:00,83.74,84.19,83.63,84.16,138648.0,80.3032,80.7347,80.1977,80.7059,138648.0
2023-09-21 10:30:00,84.14,84.25,83.24,83.65,118116.0,80.6868,80.7922,79.8237,80.2169,118116.0
2023-09-21 11:00:00,83.64,84.02,83.08,83.99,108101.0,80.2073,80.5717,79.6703,80.5429,108101.0
2023-09-21 11:30:00,83.97,84.24,83.85,84.06,75791.0,80.5237,80.7826,80.4087,80.61,75791.0
2023-09-21 12:00:00,84.0,84.14,83.74,84.07,87276.0,80.5525,80.6868,80.3032,80.6196,87276.0
2023-09-21 12:30:00,84.03,84.42,83.98,84.26,54135.0,80.5813,80.9553,80.5333,80.8018,54135.0
2023-09-21 13:00:00,84.24,84.48,84.14,84.38,42332.0,80.7826,81.0128,80.6868,80.9169,42332.0
2023-09-21 13:30:00,84.38,84.38,84.12,84.16,26031.0,80.9169,80.9169,80.6676,80.7059,26031.0
2023-09-21 14:00:00,84.15,84.19,84.01,84.08,107765.0,80.6963,80.7347,80.5621,80.6292,107765.0
2023-09-21 14:30:00,84.06,84.09,83.77,84.07,67362.0,80.61,80.6388,80.3319,80.6196,67362.0
2023-09-21 15:00:00,84.06,84.13,83.87,83.93,95414.0,80.61,80.6772,80.4278,80.4854,95414.0
2023-09-21 15:30:00,83.92,83.96,83.48,83.55,274710.0,80.4758,80.5141,80.0538,80.121,274710.0
2023-09-22 09:30:00,83.81,84.33,83.54,83.85,97578.0,80.3703,80.869,80.1114,80.4087,97578.0
2023-09-22 10:00:00,83.9,84.24,83.84,83.97,74140.0,80.4566,80.7826,80.3991,80.5237,74140.0
2023-09-22 10:30:00,83.95,84.2,83.8,83.95,122585.0,80.5045,80.7443,80.3607,80.5045,122585.0
2023-09-22 11:00:00,83.94,84.18,83.75,84.15,184055.0,80.495,80.7251,80.3128,80.6963,184055.0
2023-09-22 11:30:00,84.14,84.37,84.06,84.15,90192.0,80.6868,80.9073,80.61,80.6963,90192.0
2023-09-22 12:00:00,84.1,84.3,84.06,84.26,55812.0,80.6484,80.8402,80.61,80.8018,55812.0
2023-09-22 12:30:00,84.22,84.36,84.18,84.31,40897.0,80.7635,80.8977,80.7251,80.8498,40897.0
2023-09-22 13:00:00,84.3,84.68,84.25,84.3,64140.0,80.8402,81.2046,80.7922,80.8402,64140.0
2023-09-22 13:30:00,84.28,84.6,84.22,84.56,64989.0,80.821,81.1279,80.7635,81.0895,64989.0
2023-09-22 14:00:00,84.56,84.61,84.42,84.44,71229.0,81.0895,81.1375,80.9553,80.9744,71229.0
2023-09-22 14:30:00,84.44,84.54,84.3,84.33,131917.0,80.9744,81.0703,80.8402,80.869,131917.0
2023-09-22 15:00:00,84.33,85.03,84.31,85.01,153894.0,80.869,81.5402,80.8498,81.521,153894.0
2023-09-22 15:30:00,84.98,85.02,84.19,84.2,427756.0,81.4923,81.5306,80.7347,80.7443,427756.0
2023-09-25 09:30:00,84.15,85.84,83.97,85.73,146090.0,80.6963,82.317,80.5237,82.2115,146090.0
2023-09-25 10:00:00,85.64,85.77,85.09,85.38,79770.0,82.1252,82.2499,81.5978,81.8759,79770.0
2023-09-25 10:30:00,85.33,85.72,85.2,85.39,60418.0,81.8279,82.2019,81.7032,81.8854,60418.0
2023-09-25 11:00:00,85.34,85.61,85.17,85.36,57887.0,81.8375,82.0964,81.6745,81.8567,57887.0
2023-09-25 11:30:00,85.39,85.59,85.21,85.46,47666.0,81.8854,82.0772,81.7128,81.9526,47666.0
2023-09-25 12:00:00,85.48,85.91,85.48,85.79,40490.0,81.9718,82.3841,81.9718,82.269,40490.0
2023-09-25 12:30:00,85.83,86.17,85.77,85.86,43291.0,82.3074,82.6334,82.2499,82.3362,43291.0
2023-09-25 13:00:00,85.85,86.23,85.72,86.12,49475.0,82.3266,82.691,82.2019,82.5855,49475.0
2023-09-25 13:30:00,86.11,86.26,86.09,86.22,40204.0,82.5759,82.7197,82.5567,82.6814,40204.0
2023-09-25 14:00:00,86.24,86.26,85.75,85.88,52320.0,82.7006,82.7197,82.2307,82.3553,52320.0
2023-09-25 14:30:00,85.87,86.04,85.82,85.99,72682.0,82.3457,82.5088,82.2978,82.4608,72682.0
2023-09-25 15:00:00,85.99,85.99,85.28,85.44,86751.0,82.4608,82.4608,81.78,81.9334,86751.0
2023-09-25 15:30:00,85.41,86.07,85.38,85.96,400453.0,81.9046,82.5375,81.8759,82.4321,400453.0
2023-09-26 09:30:00,85.84,87.9,85.65,87.31,240525.0,82.317,84.2924,82.1348,83.7266,240525.0
2023-09-26 10:00:00,87.32,87.45,86.71,87.4,217038.0,83.7362,83.8609,83.1513,83.813,217038.0
2023-09-26 10:30:00,87.39,87.68,87.23,87.4,139952.0,83.8034,84.0815,83.6499,83.813,139952.0
2023-09-26 11:00:00,87.42,87.43,86.44,86.52,90803.0,83.8321,83.8417,82.8924,82.9691,90803.0
2023-09-26 11:30:00,86.52,86.86,86.3,86.5,133915.0,82.9691,83.2951,82.7581,82.9499,133915.0
2023-09-26 12:00:00,86.46,86.6,86.17,86.26,98109.0,82.9115,83.0458,82.6334,82.7197,98109.0
2023-09-26 12:30:00,86.2,86.35,85.83,85.91,82170.0,82.6622,82.806,82.3074,82.3841,82170.0
2023-09-26 13:00:00,85.87,86.06,85.62,85.66,64186.0,82.3457,82.528,82.106,82.1444,64186.0
2023-09-26 13:30:00,85.64,85.75,85.22,85.28,61238.0,82.1252,82.2307,81.7224,81.78,61238.0
2023-09-26 14:00:00,85.28,85.32,84.86,85.04,61742.0,81.78,81.8183,81.3772,81.5498,61742.0
2023-09-26 14:30:00,85.03,85.11,84.86,85.04,69122.0,81.5402,81.6169,81.3772,81.5498,69122.0
2023-09-26 15:00:00,85.02,85.27,84.89,84.97,81492.0,81.5306,81.7704,81.406,81.4827,81492.0
2023-09-26 15:30:00,84.97,85.22,84.71,85.14,357517.0,81.4827,81.7224,81.2334,81.6457,357517.0
2023-09-27 09:30:00,85.69,85.69,84.28,84.83,69976.0,82.1731,82.1731,80.821,81.3484,69976.0
2023-09-27 10:00:00,84.84,84.97,83.69,83.93,82856.0,81.358,81.4827,80.2552,80.4854,82856.0
2023-09-27 10:30:00,83.93,84.34,83.44,83.48,75058.0,80.4854,80.8785,80.0155,80.0538,75058.0
2023-09-27 11:00:00,83.44,83.96,83.43,83.81,50218.0,80.0155,80.5141,80.0059,80.3703,50218.0
2023-09-27 11:30:00,83.77,84.0,83.55,83.56,72245.0,80.3319,80.5525,80.121,80.1306,72245.0
2023-09-27 12:00:00,83.59,83.91,83.53,83.75,26427.0,80.1593,80.4662,80.1018,80.3128,26427.0
2023-09-27 12:30:00,83.77,84.2,83.74,84.01,37329.0,80.3319,80.7443,80.3032,80.5621,37329.0
2023-09-27 13:00:00,84.03,84.29,83.83,83.92,34756.0,80.5813,80.8306,80.3895,80.4758,34756.0
2023-09-27 13:30:00,83.9,84.33,83.76,84.21,42368.0,80.4566,80.869,80.3223,80.7539,42368.0
2023-09-27 14:00:00,84.19,84.4,84.07,84.38,38825.0,80.7347,80.9361,80.6196,80.9169,38825.0
2023-09-27 14:30:00,84.41,84.41,83.79,83.88,82596.0,80.9457,80.9457,80.3511,80.4374,82596.0
2023-09-27 15:00:00,83.85,83.86,83.32,83.47,102004.0,80.4087,80.4182,79.9004,80.0442,102004.0
2023-09-27 15:30:00,83.45,83.49,83.04,83.45,254048.0,80.0251,80.0634,79.6319,80.0251,254048.0
2023-09-28 09:30:00,83.61,84.56,83.3,84.4,82715.0,80.1785,81.0895,79.8812,80.9361,82715.0
2023-09-28 10:00:00,84.52,84.58,84.01,84.17,36717.0,81.0512,81.1087,80.5621,80.7155,36717.0
2023-09-28 10:30:00,84.16,84.81,83.99,84.54,76861.0,80.7059,81.3293,80.5429,81.0703,76861.0
2023-09-28 11:00:00,84.54,85.11,84.49,85.03,91491.0,81.0703,81.6169,81.0224,81.5402,91491.0
2023-09-28 11:30:00,85.04,85.21,84.6,84.75,48551.0,81.5498,81.7128,81.1279,81.2717,48551.0
2023-09-28 12:00:00,84.73,85.2,84.65,85.12,38313.0,81.2525,81.7032,81.1758,81.6265,38313.0
2023-09-28 12:30:00,85.09,85.31,84.8,84.94,59385.0,81.5978,81.8087,81.3197,81.4539,59385.0
2023-09-28 13:00:00,84.95,84.99,84.73,84.74,32687.0,81.4635,81.5019,81.2525,81.2621,32687.0
2023-09-28 13:30:00,84.71,84.78,84.51,84.67,76495.0,81.2334,81.3005,81.0416,81.195,76495.0
2023-09-28 14:00:00,84.68,85.74,84.66,85.58,83490.0,81.2046,82.2211,81.1854,82.0677,83490.0
2023-09-28 14:30:00,85.56,85.66,85.42,85.62,68740.0,82.0485,82.1444,81.9142,82.106,68740.0
2023-09-28 15:00:00,85.62,86.14,85.55,86.02,128276.0,82.106,82.6047,82.0389,82.4896,128276.0
2023-09-28 15:30:00,86.01,86.02,85.61,85.99,373651.0,82.48,82.4896,82.0964,82.4608,373651.0
2023-09-29 09:30:00,86.23,87.37,85.75,86.7,118048.0,82.691,83.7842,82.2307,83.1417,118048.0
2023-09-29 10:00:00,86.67,86.67,86.01,86.12,48977.0,83.1129,83.1129,82.48,82.5855,48977.0
2023-09-29 10:30:00,86.12,86.41,86.0,86.24,61705.0,82.5855,82.8636,82.4704,82.7006,61705.0
2023-09-29 11:00:00,86.26,86.84,85.91,86.7,72397.0,82.7197,83.2759,82.3841,83.1417,72397.0
2023-09-29 11:30:00,86.69,86.96,86.34,86.58,88630.0,83.1321,83.391,82.7965,83.0266,88630.0
2023-09-29 12:00:00,86.58,87.22,86.49,87.07,61086.0,83.0266,83.6403,82.9403,83.4965,61086.0
2023-09-29 12:30:00,87.09,87.1,86.4,86.46,39933.0,83.5157,83.5253,82.854,82.9115,39933.0
2023-09-29 13:00:00,86.45,86.45,86.05,86.08,35569.0,82.9019,82.9019,82.5184,82.5471,35569.0
2023-09-29 13:30:00,86.09,86.13,85.51,85.65,39877.0,82.5567,82.5951,82.0005,82.1348,39877.0
2023-09-29 14:00:00,85.61,85.76,85.44,85.54,66330.0,82.0964,82.2403,81.9334,82.0293,66330.0
2023-09-29 14:30:00,85.53,86.15,85.52,86.06,40908.0,82.0197,82.6143,82.0101,82.528,40908.0
2023-09-29 15:00:00,86.09,86.14,85.78,85.8,54296.0,82.5567,82.6047,82.2594,82.2786,54296.0
2023-09-29 15:30:00,85.79,86.2,85.57,85.75,323920.0,82.269,82.6622,82.0581,82.2307,323920.0
2023-10-02 09:30:00,85.49,85.49,83.08,83.66,149875.0,81.9813,81.9813,79.6703,80.2265,149875.0
2023-10-02 10:00:00,83.66,84.14,83.53,83.65,96064.0,80.2265,80.6868,80.1018,80.2169,96064.0
2023-10-02 10:30:00,83.6,84.11,83.57,84.11,66164.0,80.1689,80.658,80.1401,80.658,66164.0
2023-10-02 11:00:00,84.14,84.61,84.11,84.2,95046.0,80.6868,81.1375,80.658,80.7443,95046.0
2023-10-02 11:30:00,84.23,84.34,83.81,83.94,67195.0,80.7731,80.8785,80.3703,80.495,67195.0
2023-10-02 12:00:00,83.93,84.32,83.83,84.21,55733.0,80.4854,80.8594,80.3895,80.7539,55733.0
2023-10-02 12:30:00,84.2,84.41,83.8,83.83,38130.0,80.7443,80.9457,80.3607,80.3895,38130.0
2023-10-02 13:00:00,83.81,83.93,83.54,83.57,43612.0,80.3703,80.4854,80.1114,80.1401,43612.0
2023-10-02 13:30:00,83.58,83.62,83.33,83.39,47312.0,80.1497,80.1881,79.91,79.9675,47312.0
2023-10-02 14:00:00,83.42,83.71,83.28,83.33,63936.0,79.9963,80.2744,79.862,79.91,63936.0
2023-10-02 14:30:00,83.35,83.39,83.15,83.36,64658.0,79.9292,79.9675,79.7374,79.9388,64658.0
2023-10-02 15:00:00,83.36,83.59,83.12,83.49,109238.0,79.9388,80.1593,79.7086,80.0634,109238.0
2023-10-02 15:30:00,83.52,83.89,83.49,83.71,253119.0,80.0922,80.447,80.0634,80.2744,253119.0
2023-10-03 09:30:00,82.76,83.01,81.64,82.46,143786.0,79.3634,79.6031,78.2894,79.0757,143786.0
2023-10-03 10:00:00,82.52,82.58,81.75,82.39,72505.0,79.1332,79.1908,78.3948,79.0086,72505.0
2023-10-03 10:30:00,82.34,83.12,82.34,82.82,122713.0,78.9606,79.7086,78.9606,79.4209,122713.0
2023-10-03 11:00:00,82.84,82.97,82.5,82.92,45296.0,79.4401,79.5648,79.1141,79.5168,45296.0
2023-10-03 11:30:00,82.94,83.0,82.55,82.55,35237.0,79.536,79.5935,79.162,79.162,35237.0
2023-10-03 12:00:00,82.55,82.84,82.47,82.84,62093.0,79.162,79.4401,79.0853,79.4401,62093.0
2023-10-03 12:30:00,82.87,82.94,82.65,82.71,23120.0,79.4689,79.536,79.2579,79.3154,23120.0
2023-10-03 13:00:00,82.72,82.77,82.28,82.37,70854.0,79.325,79.373,78.9031,78.9894,70854.0
2023-10-03 13:30:00,82.38,82.48,82.08,82.1,41327.0,78.999,79.0949,78.7113,78.7305,41327.0
2023-10-03 14:00:00,82.11,82.15,81.81,81.82,51000.0,78.7401,78.7784,78.4524,78.462,51000.0
2023-10-03 14:30:00,81.82,81.95,81.69,81.69,108197.0,78.462,78.5866,78.3373,78.3373,108197.0
2023-10-03 15:00:00,81.67,82.16,81.52,82.07,123246.0,78.3181,78.788,78.1743,78.7017,123246.0
2023-10-03 15:30:00,82.09,82.54,81.89,82.31,272876.0,78.7209,79.1524,78.5291,78.9319,272876.0
2023-10-04 09:30:00,82.42,83.63,82.17,83.59,112744.0,79.0373,80.1977,78.7976,80.1593,112744.0
2023-10-04 10:00:00,83.54,83.56,81.97,82.06,92067.0,80.1114,80.1306,78.6058,78.6921,92067.0
2023-10-04 10:30:00,81.96,82.08,81.3,81.3,138391.0,78.5962,78.7113,77.9633,77.9633,138391.0
2023-10-04 11:00:00,81.33,82.0,81.16,81.97,90818.0,77.9921,78.6346,77.8291,78.6058,90818.0
2023-10-04 11:30:00,81.92,82.3,81.63,82.2,38791.0,78.5579,78.9223,78.2798,78.8264,38791.0
2023-10-04 12:00:00,82.2,82.42,82.14,82.4,46638.0,78.8264,79.0373,78.7688,79.0182,46638.0
2023-10-04 12:30:00,82.41,82.52,82.07,82.1,35938.0,79.0278,79.1332,78.7017,78.7305,35938.0
2023-10-04 13:00:00,82.11,82.13,81.73,81.76,64326.0,78.7401,78.7592,78.3757,78.4044,64326.0
2023-10-04 13:30:00,81.78,81.91,81.31,81.32,61258.0,78.4236,78.5483,77.9729,77.9825,61258.0
2023-10-04 14:00:00,81.31,81.45,81.1,81.11,186441.0,77.9729,78.1072,77.7715,77.7811,186441.0
2023-10-04 14:30:00,81.13,81.37,81.0,81.36,74515.0,77.8003,78.0304,77.6756,78.0208,74515.0
2023-10-04 15:00:00,81.36,81.56,81.26,81.44,87286.0,78.0208,78.2126,77.925,78.0976,87286.0
2023-10-04 15:30:00,81.45,82.11,81.43,82.0,322006.0,78.1072,78.7401,78.088,78.6346,322006.0
2023-10-05 09:30:00,81.49,82.76,81.34,82.44,59604.0,78.1455,79.3634,78.0017,79.0565,59604.0
2023-10-05 10:00:00,82.42,83.12,82.3,83.0,58148.0,79.0373,79.7086,78.9223,79.5935,58148.0
2023-10-05 10:30:00,82.97,83.01,82.46,82.58,41480.0,79.5648,79.6031,79.0757,79.1908,41480.0
2023-10-05 11:00:00,82.59,82.62,82.13,82.17,30640.0,79.2004,79.2291,78.7592,78.7976,30640.0
2023-10-05 11:30:00,82.15,82.29,81.57,81.59,81269.0,78.7784,78.9127,78.2222,78.2414,81269.0
2023-10-05 12:00:00,81.6,81.91,81.45,81.91,33099.0,78.251,78.5483,78.1072,78.5483,33099.0
2023-10-05 12:30:00,82.01,82.02,81.61,81.68,21609.0,78.6442,78.6538,78.2606,78.3277,21609.0
2023-10-05 13:00:00,81.66,81.7,81.19,81.29,75900.0,78.3085,78.3469,77.8578,77.9537,75900.0
2023-10-05 13:30:00,81.32,81.82,81.24,81.81,77420.0,77.9825,78.462,77.9058,78.4524,77420.0
2023-10-05 14:00:00,81.82,81.96,81.64,81.88,53820.0,78.462,78.5962,78.2894,78.5195,53820.0
2023-10-05 14:30:00,81.88,82.02,81.74,81.86,38342.0,78.5195,78.6538,78.3853,78.5003,38342.0
2023-10-05 15:00:00,81.85,82.02,81.11,81.13,130207.0,78.4907,78.6538,77.7811,77.8003,130207.0
2023-10-05 15:30:00,81.15,81.32,81.0,81.06,324917.0,77.8195,77.9825,77.6756,77.7332,324917.0
2023-10-06 09:30:00,80.58,81.09,79.91,80.31,50000.0,77.2729,77.7619,76.6304,77.0139,50000.0
2023-10-06 10:00:00,80.35,80.45,79.86,80.23,89869.0,77.0523,77.1482,76.5824,76.9372,89869.0
2023-10-06 10:30:00,80.33,80.56,80.12,80.22,67128.0,77.0331,77.2537,76.8317,76.9276,67128.0
2023-10-06 11:00:00,80.19,81.07,80.14,80.97,35126.0,76.8989,77.7427,76.8509,77.6469,35126.0
2023-10-06 11:30:00,80.99,81.73,80.89,81.72,48063.0,77.666,78.3757,77.5701,78.3661,48063.0
2023-10-06 12:00:00,81.75,81.79,81.24,81.35,71965.0,78.3948,78.4332,77.9058,78.0113,71965.0
2023-10-06 12:30:00,81.34,81.38,81.15,81.23,24468.0,78.0017,78.04,77.8195,77.8962,24468.0
2023-10-06 13:00:00,81.22,81.62,81.2,81.55,22446.0,77.8866,78.2702,77.8674,78.203,22446.0
2023-10-06 13:30:00,81.57,81.85,81.56,81.65,26498.0,78.2222,78.4907,78.2126,78.2989,26498.0
2023-10-06 14:00:00,81.65,81.87,81.52,81.85,52329.0,78.2989,78.5099,78.1743,78.4907,52329.0
2023-10-06 14:30:00,81.89,81.94,81.57,81.76,55271.0,78.5291,78.577,78.2222,78.4044,55271.0
2023-10-06 15:00:00,81.77,81.82,81.19,81.42,73097.0,78.414,78.462,77.8578,78.0784,73097.0
2023-10-06 15:30:00,81.44,81.49,80.88,80.94,221429.0,78.0976,78.1455,77.5605,77.6181,221429.0
2023-10-09 09:30:00,82.17,84.67,82.17,83.88,214257.0,78.7976,81.195,78.7976,80.4374,214257.0
2023-10-09 10:00:00,83.91,84.67,83.85,84.63,97233.0,80.4662,81.195,80.4087,81.1566,97233.0
2023-10-09 10:30:00,84.6,84.99,84.41,84.69,60563.0,81.1279,81.5019,80.9457,81.2142,60563.0
2023-10-09 11:00:00,84.71,85.53,84.68,85.5,33987.0,81.2334,82.0197,81.2046,81.9909,33987.0
2023-10-09 11:30:00,85.5,85.6,85.26,85.55,33711.0,81.9909,82.0868,81.7608,82.0389,33711.0
2023-10-09 12:00:00,85.53,85.53,84.74,84.81,86966.0,82.0197,82.0197,81.2621,81.3293,86966.0
2023-10-09 12:30:00,84.84,85.06,84.75,84.85,51037.0,81.358,81.569,81.2717,81.3676,51037.0
2023-10-09 13:00:00,84.88,85.41,84.85,85.39,30804.0,81.3964,81.9046,81.3676,81.8854,30804.0
2023-10-09 13:30:00,85.42,85.9,85.32,85.6,31615.0,81.9142,82.3745,81.8183,82.0868,31615.0
2023-10-09 14:00:00,85.6,85.84,85.44,85.64,82544.0,82.0868,82.317,81.9334,82.1252,82544.0
2023-10-09 14:30:00,85.64,85.84,85.56,85.84,49598.0,82.1252,82.317,82.0485,82.317,49598.0
2023-10-09 15:00:00,85.85,85.89,85.64,85.88,56719.0,82.3266,82.3649,82.1252,82.3553,56719.0
2023-10-09 15:30:00,85.89,86.13,85.71,86.04,285234.0,82.3649,82.5951,82.1923,82.5088,285234.0
2023-10-10 09:30:00,86.15,87.82,85.87,86.34,277910.0,82.6143,84.2157,82.3457,82.7965,277910.0
2023-10-10 10:00:00,86.34,86.88,86.33,86.59,76696.0,82.7965,83.3143,82.7869,83.0362,76696.0
2023-10-10 10:30:00,86.59,86.6,86.19,86.53,152605.0,83.0362,83.0458,82.6526,82.9787,152605.0
2023-10-10 11:00:00,86.55,86.82,86.39,86.46,58439.0,82.9978,83.2568,82.8444,82.9115,58439.0
2023-10-10 11:30:00,86.47,86.53,86.09,86.32,41141.0,82.9211,82.9787,82.5567,82.7773,41141.0
2023-10-10 12:00:00,86.33,86.41,86.03,86.17,103612.0,82.7869,82.8636,82.4992,82.6334,103612.0
2023-10-10 12:30:00,86.16,86.21,85.13,85.33,160495.0,82.6238,82.6718,81.6361,81.8279,160495.0
2023-10-10 13:00:00,85.31,85.58,84.68,85.58,217918.0,81.8087,82.0677,81.2046,82.0677,217918.0
2023-10-10 13:30:00,85.56,85.99,85.49,85.98,129396.0,82.0485,82.4608,81.9813,82.4512,129396.0
2023-10-10 14:00:00,85.98,86.22,85.75,85.78,67055.0,82.4512,82.6814,82.2307,82.2594,67055.0
2023-10-10 14:30:00,85.8,86.12,85.79,85.88,55936.0,82.2786,82.5855,82.269,82.3553,55936.0
2023-10-10 15:00:00,85.87,85.91,85.5,85.53,114723.0,82.3457,82.3841,81.9909,82.0197,114723.0
2023-10-10 15:30:00,85.53,85.59,85.35,85.43,390473.0,82.0197,82.0772,81.8471,81.9238,390473.0
2023-10-11 09:30:00,85.19,85.39,84.13,84.59,120772.0,81.6937,81.8854,80.6772,81.1183,120772.0
2023-10-11 10:00:00,84.59,85.07,84.01,84.27,102928.0,81.1183,81.5786,80.5621,80.8114,102928.0
2023-10-11 10:30:00,84.28,84.46,83.65,84.46,63454.0,80.821,80.9936,80.2169,80.9936,63454.0
2023-10-11 11:00:00,84.49,84.49,83.68,83.8,47035.0,81.0224,81.0224,80.2456,80.3607,47035.0
2023-10-11 11:30:00,83.81,83.9,83.55,83.59,40610.0,80.3703,80.4566,80.121,80.1593,40610.0
2023-10-11 12:00:00,83.61,83.69,83.33,83.39,52234.0,80.1785,80.2552,79.91,79.9675,52234.0
2023-10-11 12:30:00,83.42,83.69,83.35,83.56,33420.0,79.9963,80.2552,79.9292,80.1306,33420.0
2023-10-11 13:00:00,83.58,83.73,83.48,83.52,32507.0,80.1497,80.2936,80.0538,80.0922,32507.0
2023-10-11 13:30:00,83.48,83.48,83.27,83.45,62956.0,80.0538,80.0538,79.8525,80.0251,62956.0
2023-10-11 14:00:00,83.49,83.68,83.42,83.56,36816.0,80.0634,80.2456,79.9963,80.1306,36816.0
2023-10-11 14:30:00,83.56,83.71,83.55,83.61,43769.0,80.1306,80.2744,80.121,80.1785,43769.0
2023-10-11 15:00:00,83.62,83.76,83.49,83.59,88859.0,80.1881,80.3223,80.0634,80.1593,88859.0
2023-10-11 15:30:00,83.59,84.05,83.56,84.0,289677.0,80.1593,80.6004,80.1306,80.5525,289677.0
2023-10-12 09:30:00,84.42,84.82,83.75,83.75,90595.0,80.9553,81.3388,80.3128,80.3128,90595.0
2023-10-12 10:00:00,83.75,84.41,83.72,84.36,61666.0,80.3128,80.9457,80.284,80.8977,61666.0
2023-10-12 10:30:00,84.35,84.92,84.34,84.9,46517.0,80.8881,81.4347,80.8785,81.4156,46517.0
2023-10-12 11:00:00,84.93,84.99,84.6,84.67,55380.0,81.4443,81.5019,81.1279,81.195,55380.0
2023-10-12 11:30:00,84.67,84.87,84.32,84.8,56789.0,81.195,81.3868,80.8594,81.3197,56789.0
2023-10-12 12:00:00,84.83,84.96,84.64,84.71,44990.0,81.3484,81.4731,81.1662,81.2334,44990.0
2023-10-12 12:30:00,84.71,84.81,84.6,84.74,29855.0,81.2334,81.3293,81.1279,81.2621,29855.0
2023-10-12 13:00:00,84.72,84.75,84.44,84.47,51135.0,81.2429,81.2717,80.9744,81.0032,51135.0
2023-10-12 13:30:00,84.45,84.57,84.35,84.45,45916.0,80.984,81.0991,80.8881,80.984,45916.0
2023-10-12 14:00:00,84.45,84.5,84.26,84.42,59992.0,80.984,81.032,80.8018,80.9553,59992.0
2023-10-12 14:30:00,84.41,84.85,84.39,84.77,127934.0,80.9457,81.3676,80.9265,81.2909,127934.0
2023-10-12 15:00:00,84.8,85.23,84.75,84.92,147707.0,81.3197,81.732,81.2717,81.4347,147707.0
2023-10-12 15:30:00,84.92,85.1,84.83,85.03,298057.0,81.4347,81.6074,81.3484,81.5402,298057.0
2023-10-13 09:30:00,85.72,86.47,84.71,84.73,84883.0,82.2019,82.9211,81.2334,81.2525,84883.0
2023-10-13 10:00:00,84.67,84.87,84.35,84.61,38428.0,81.195,81.3868,80.8881,81.1375,38428.0
2023-10-13 10:30:00,84.61,84.88,84.36,84.56,35610.0,81.1375,81.3964,80.8977,81.0895,35610.0
2023-10-13 11:00:00,84.58,84.6,83.99,84.09,26127.0,81.1087,81.1279,80.5429,80.6388,26127.0
2023-10-13 11:30:00,84.06,84.4,83.99,84.14,34900.0,80.61,80.9361,80.5429,80.6868,34900.0
2023-10-13 12:00:00,84.14,84.62,84.07,84.47,22918.0,80.6868,81.1471,80.6196,81.0032,22918.0
2023-10-13 12:30:00,84.48,84.63,84.12,84.29,56986.0,81.0128,81.1566,80.6676,80.8306,56986.0
2023-10-13 13:00:00,84.29,84.42,83.92,83.92,35522.0,80.8306,80.9553,80.4758,80.4758,35522.0
2023-10-13 13:30:00,83.9,84.33,83.89,84.31,43471.0,80.4566,80.869,80.447,80.8498,43471.0
2023-10-13 14:00:00,84.31,84.76,84.26,84.58,81387.0,80.8498,81.2813,80.8018,81.1087,81387.0
2023-10-13 14:30:00,84.59,84.66,84.35,84.54,43096.0,81.1183,81.1854,80.8881,81.0703,43096.0
2023-10-13 15:00:00,84.55,84.81,84.41,84.74,89251.0,81.0799,81.3293,80.9457,81.2621,89251.0
2023-10-13 15:30:00,84.75,84.88,84.51,84.57,177876.0,81.2717,81.3964,81.0416,81.0991,177876.0
2023-10-16 09:30:00,85.25,85.25,83.88,84.52,177897.0,81.7512,81.7512,80.4374,81.0512,177897.0
2023-10-16 10:00:00,84.49,84.6,83.84,84.47,146885.0,81.0224,81.1279,80.3991,81.0032,146885.0
2023-10-16 10:30:00,84.51,84.95,84.5,84.8,62938.0,81.0416,81.4635,81.032,81.3197,62938.0
2023-10-16 11:00:00,84.84,84.98,84.69,84.73,28394.0,81.358,81.4923,81.2142,81.2525,28394.0
2023-10-16 11:30:00,84.73,84.81,84.44,84.65,37702.0,81.2525,81.3293,80.9744,81.1758,37702.0
2023-10-16 12:00:00,84.65,84.65,84.05,84.2,64124.0,81.1758,81.1758,80.6004,80.7443,64124.0
2023-10-16 12:30:00,84.2,84.22,83.94,84.03,67166.0,80.7443,80.7635,80.495,80.5813,67166.0
2023-10-16 13:00:00,84.02,84.24,83.66,83.92,62478.0,80.5717,80.7826,80.2265,80.4758,62478.0
2023-10-16 13:30:00,83.9,84.42,83.89,84.21,34475.0,80.4566,80.9553,80.447,80.7539,34475.0
2023-10-16 14:00:00,84.2,84.41,84.16,84.2,39263.0,80.7443,80.9457,80.7059,80.7443,39263.0
2023-10-16 14:30:00,84.18,84.34,84.09,84.3,38268.0,80.7251,80.8785,80.6388,80.8402,38268.0
2023-10-16 15:00:00,84.29,84.78,84.26,84.66,85082.0,80.8306,81.3005,80.8018,81.1854,85082.0
2023-10-16 15:30:00,84.68,84.79,84.26,84.31,277317.0,81.2046,81.3101,80.8018,80.8498,277317.0
2023-10-17 09:30:00,84.64,86.93,84.46,85.86,207516.0,81.1662,83.3622,80.9936,82.3362,207516.0
2023-10-17 10:00:00,85.87,86.16,85.62,85.9,124004.0,82.3457,82.6238,82.106,82.3745,124004.0
2023-10-17 10:30:00,85.9,86.53,85.7,86.41,50900.0,82.3745,82.9787,82.1827,82.8636,50900.0
2023-10-17 11:00:00,86.42,86.46,85.87,86.04,89474.0,82.8732,82.9115,82.3457,82.5088,89474.0
2023-10-17 11:30:00,86.02,86.38,85.68,86.38,37391.0,82.4896,82.8348,82.1635,82.8348,37391.0
2023-10-17 12:00:00,86.38,86.48,86.17,86.4,34312.0,82.8348,82.9307,82.6334,82.854,34312.0
2023-10-17 12:30:00,86.42,86.42,86.1,86.23,39507.0,82.8732,82.8732,82.5663,82.691,39507.0
2023-10-17 13:00:00,86.24,86.43,86.18,86.37,51098.0,82.7006,82.8828,82.643,82.8252,51098.0
2023-10-17 13:30:00,86.4,86.45,85.96,86.04,25564.0,82.854,82.9019,82.4321,82.5088,25564.0
2023-10-17 14:00:00,86.05,86.32,86.03,86.3,47910.0,82.5184,82.7773,82.4992,82.7581,47910.0
2023-10-17 14:30:00,86.28,86.52,86.26,86.52,42684.0,82.7389,82.9691,82.7197,82.9691,42684.0
2023-10-17 15:00:00,86.48,86.54,86.17,86.27,69838.0,82.9307,82.9883,82.6334,82.7293,69838.0
2023-10-17 15:30:00,86.27,86.62,86.2,86.61,281480.0,82.7293,83.065,82.6622,83.0554,281480.0
2023-10-18 09:30:00,86.11,86.76,84.84,85.66,113886.0,82.5759,83.1992,81.358,82.1444,113886.0
2023-10-18 10:00:00,85.68,85.96,85.38,85.43,623645.0,82.1635,82.4321,81.8759,81.9238,623645.0
2023-10-18 10:30:00,85.46,85.51,84.66,85.1,182941.0,81.9526,82.0005,81.1854,81.6074,182941.0
2023-10-18 11:00:00,85.11,85.11,84.37,84.77,54741.0,81.6169,81.6169,80.9073,81.2909,54741.0
2023-10-18 11:30:00,84.77,84.85,84.09,84.16,39391.0,81.2909,81.3676,80.6388,80.7059,39391.0
2023-10-18 12:00:00,84.16,84.2,83.65,83.82,44836.0,80.7059,80.7443,80.2169,80.3799,44836.0
2023-10-18 12:30:00,83.81,84.03,83.74,83.88,33746.0,80.3703,80.5813,80.3032,80.4374,33746.0
2023-10-18 13:00:00,83.86,84.65,83.8,84.32,72954.0,80.4182,81.1758,80.3607,80.8594,72954.0
2023-10-18 13:30:00,84.3,84.53,84.18,84.53,46919.0,80.8402,81.0607,80.7251,81.0607,46919.0
2023-10-18 14:00:00,84.57,84.57,84.27,84.33,37101.0,81.0991,81.0991,80.8114,80.869,37101.0
2023-10-18 14:30:00,84.35,84.42,84.03,84.11,24823.0,80.8881,80.9553,80.5813,80.658,24823.0
2023-10-18 15:00:00,84.09,84.54,84.02,84.5,83299.0,80.6388,81.0703,80.5717,81.032,83299.0
2023-10-18 15:30:00,84.5,84.75,84.45,84.74,276646.0,81.032,81.2717,80.984,81.2621,276646.0
2023-10-19 09:30:00,84.47,84.97,83.94,84.47,83956.0,81.0032,81.4827,80.495,81.0032,83956.0
2023-10-19 10:00:00,84.47,85.15,84.22,84.94,188553.0,81.0032,81.6553,80.7635,81.4539,188553.0
2023-10-19 10:30:00,84.92,84.94,84.54,84.7,81408.0,81.4347,81.4539,81.0703,81.2238,81408.0
2023-10-19 11:00:00,84.69,85.26,84.67,85.26,63144.0,81.2142,81.7608,81.195,81.7608,63144.0
2023-10-19 11:30:00,85.25,85.45,84.97,85.18,89683.0,81.7512,81.943,81.4827,81.6841,89683.0
2023-10-19 12:00:00,85.16,86.07,85.02,86.03,257319.0,81.6649,82.5375,81.5306,82.4992,257319.0
2023-10-19 12:30:00,86.0,86.5,85.76,86.5,80335.0,82.4704,82.9499,82.2403,82.9499,80335.0
2023-10-19 13:00:00,86.52,86.79,86.43,86.63,52475.0,82.9691,83.228,82.8828,83.0746,52475.0
2023-10-19 13:30:00,86.65,86.79,85.57,86.0,297282.0,83.0937,83.228,82.0581,82.4704,297282.0
2023-10-19 14:00:00,85.97,86.05,85.4,85.58,53687.0,82.4416,82.5184,81.895,82.0677,53687.0
2023-10-19 14:30:00,85.57,85.6,85.32,85.4,62810.0,82.0581,82.0868,81.8183,81.895,62810.0
2023-10-19 15:00:00,85.4,85.59,85.2,85.39,78460.0,81.895,82.0772,81.7032,81.8854,78460.0
2023-10-19 15:30:00,85.41,85.79,85.24,85.65,383590.0,81.9046,82.269,81.7416,82.1348,383590.0
2023-10-20 09:30:00,84.83,84.93,82.44,83.28,253308.0,81.3484,81.4443,79.0565,79.862,253308.0
2023-10-20 10:00:00,83.23,83.57,82.93,83.17,58104.0,79.8141,80.1401,79.5264,79.7566,58104.0
2023-10-20 10:30:00,83.15,83.69,83.08,83.55,59188.0,79.7374,80.2552,79.6703,80.121,59188.0
2023-10-20 11:00:00,83.53,83.68,83.44,83.62,34543.0,80.1018,80.2456,80.0155,80.1881,34543.0
2023-10-20 11:30:00,83.62,83.62,83.19,83.48,41365.0,80.1881,80.1881,79.7757,80.0538,41365.0
2023-10-20 12:00:00,83.47,83.51,83.04,83.2,32055.0,80.0442,80.0826,79.6319,79.7853,32055.0
2023-10-20 12:30:00,83.23,83.51,83.22,83.42,99859.0,79.8141,80.0826,79.8045,79.9963,99859.0
2023-10-20 13:00:00,83.33,83.39,82.99,83.3,28194.0,79.91,79.9675,79.5839,79.8812,28194.0
2023-10-20 13:30:00,83.31,83.33,83.04,83.2,29809.0,79.8908,79.91,79.6319,79.7853,29809.0
2023-10-20 14:00:00,83.2,83.25,82.97,83.09,35754.0,79.7853,79.8333,79.5648,79.6798,35754.0
2023-10-20 14:30:00,83.08,83.23,82.82,82.86,31968.0,79.6703,79.8141,79.4209,79.4593,31968.0
2023-10-20 15:00:00,82.86,83.17,82.83,83.14,81948.0,79.4593,79.7566,79.4305,79.7278,81948.0
2023-10-20 15:30:00,83.14,83.2,82.91,82.95,346807.0,79.7278,79.7853,79.5072,79.5456,346807.0
2023-10-23 09:30:00,81.76,82.6,81.36,81.56,168026.0,78.4044,79.21,78.0208,78.2126,168026.0
2023-10-23 10:00:00,81.55,81.85,81.11,81.39,75897.0,78.203,78.4907,77.7811,78.0496,75897.0
2023-10-23 10:30:00,81.34,81.39,80.74,81.0,60412.0,78.0017,78.0496,77.4263,77.6756,60412.0
2023-10-23 11:00:00,80.98,81.83,80.95,81.72,40451.0,77.6564,78.4716,77.6277,78.3661,40451.0
2023-10-23 11:30:00,81.76,81.81,81.5,81.63,38796.0,78.4044,78.4524,78.1551,78.2798,38796.0
2023-10-23 12:00:00,81.6,81.65,80.96,81.15,46214.0,78.251,78.2989,77.6373,77.8195,46214.0
2023-10-23 12:30:00,81.13,81.28,80.99,81.24,18884.0,77.8003,77.9441,77.666,77.9058,18884.0
2023-10-23 13:00:00,81.27,81.42,81.11,81.15,39865.0,77.9345,78.0784,77.7811,77.8195,39865.0
2023-10-23 13:30:00,81.15,81.55,81.05,81.38,36079.0,77.8195,78.203,77.7236,78.04,36079.0
2023-10-23 14:00:00,81.41,81.77,81.2,81.2,30694.0,78.0688,78.414,77.8674,77.8674,30694.0
2023-10-23 14:30:00,81.22,81.32,80.93,81.04,47140.0,77.8866,77.9825,77.6085,77.714,47140.0
2023-10-23 15:00:00,81.02,81.08,80.31,80.34,87445.0,77.6948,77.7523,77.0139,77.0427,87445.0
2023-10-23 15:30:00,80.32,80.47,80.26,80.27,257209.0,77.0235,77.1674,76.966,76.9756,257209.0
2023-10-24 09:30:00,81.26,81.36,80.2,80.54,201997.0,77.925,78.0208,76.9085,77.2345,201997.0
2023-10-24 10:00:00,80.56,81.09,80.45,80.76,71578.0,77.2537,77.7619,77.1482,77.4455,71578.0
2023-10-24 10:30:00,80.78,81.02,80.28,80.63,41035.0,77.4647,77.6948,76.9852,77.3208,41035.0
2023-10-24 11:00:00,80.59,80.59,80.23,80.37,54160.0,77.2824,77.2824,76.9372,77.0715,54160.0
2023-10-24 11:30:00,80.36,80.71,80.36,80.64,25915.0,77.0619,77.3975,77.0619,77.3304,25915.0
2023-10-24 12:00:00,80.68,80.74,80.31,80.61,25501.0,77.3688,77.4263,77.0139,77.3016,25501.0
2023-10-24 12:30:00,80.61,80.62,80.09,80.28,36579.0,77.3016,77.3112,76.803,76.9852,36579.0
2023-10-24 13:00:00,80.28,80.88,80.26,80.86,29514.0,76.9852,77.5605,76.966,77.5414,29514.0
2023-10-24 13:30:00,80.86,80.95,80.65,80.75,20032.0,77.5414,77.6277,77.34,77.4359,20032.0
2023-10-24 14:00:00,80.73,80.96,80.68,80.89,39396.0,77.4167,77.6373,77.3688,77.5701,39396.0
2023-10-24 14:30:00,80.9,80.98,80.69,80.7,49221.0,77.5797,77.6564,77.3783,77.3879,49221.0
2023-10-24 15:00:00,80.7,80.73,80.54,80.64,57315.0,77.3879,77.4167,77.2345,77.3304,57315.0
2023-10-24 15:30:00,80.65,80.66,80.32,80.34,171993.0,77.34,77.3496,77.0235,77.0427,171993.0
2023-10-25 09:30:00,80.25,80.92,80.1,80.55,82706.0,76.9564,77.5989,76.8126,77.2441,82706.0
2023-10-25 10:00:00,80.66,80.77,80.1,80.38,44629.0,77.3496,77.4551,76.8126,77.0811,44629.0
2023-10-25 10:30:00,80.38,80.95,80.37,80.8,54230.0,77.0811,77.6277,77.0715,77.4838,54230.0
2023-10-25 11:00:00,80.84,81.3,80.81,81.27,27195.0,77.5222,77.9633,77.4934,77.9345,27195.0
2023-10-25 11:30:00,81.27,81.37,81.02,81.1,67895.0,77.9345,78.0304,77.6948,77.7715,67895.0
2023-10-25 12:00:00,81.08,81.11,80.8,80.84,23378.0,77.7523,77.7811,77.4838,77.5222,23378.0
2023-10-25 12:30:00,80.82,81.02,80.6,80.68,23177.0,77.503,77.6948,77.292,77.3688,23177.0
2023-10-25 13:00:00,80.7,80.72,80.44,80.6,32970.0,77.3879,77.4071,77.1386,77.292,32970.0
2023-10-25 13:30:00,80.59,80.7,80.41,80.56,22380.0,77.2824,77.3879,77.1098,77.2537,22380.0
2023-10-25 14:00:00,80.58,80.84,80.49,80.71,24363.0,77.2729,77.5222,77.1866,77.3975,24363.0
2023-10-25 14:30:00,80.7,80.94,80.64,80.83,16705.0,77.3879,77.6181,77.3304,77.5126,16705.0
2023-10-25 15:00:00,80.84,80.98,80.76,80.91,20198.0,77.5222,77.6564,77.4455,77.5893,20198.0
2023-10-25 15:30:00,80.9,81.02,80.78,80.89,167129.0,77.5797,77.6948,77.4647,77.5701,167129.0
2023-10-26 09:30:00,81.05,81.42,80.4,80.69,41564.0,77.7236,78.0784,77.1002,77.3783,41564.0
2023-10-26 10:00:00,80.68,81.19,80.66,81.0,35122.0,77.3688,77.8578,77.3496,77.6756,35122.0
2023-10-26 10:30:00,81.12,81.38,80.91,81.09,25807.0,77.7907,78.04,77.5893,77.7619,25807.0
2023-10-26 11:00:00,81.16,81.21,80.72,80.88,19949.0,77.8291,77.877,77.4071,77.5605,19949.0
2023-10-26 11:30:00,80.83,80.93,80.64,80.64,14405.0,77.5126,77.6085,77.3304,77.3304,14405.0
2023-10-26 12:00:00,80.6,80.61,79.97,80.25,38532.0,77.292,77.3016,76.6879,76.9564,38532.0
2023-10-26 12:30:00,80.25,80.6,80.17,80.35,24800.0,76.9564,77.292,76.8797,77.0523,24800.0
2023-10-26 13:00:00,80.33,80.46,80.2,80.21,17653.0,77.0331,77.1578,76.9085,76.918,17653.0
2023-10-26 13:30:00,80.23,80.26,79.98,80.06,39925.0,76.9372,76.966,76.6975,76.7742,39925.0
2023-10-26 14:00:00,80.05,80.49,80.02,80.46,49250.0,76.7646,77.1866,76.7358,77.1578,49250.0
2023-10-26 14:30:00,80.45,80.84,80.43,80.84,55794.0,77.1482,77.5222,77.129,77.5222,55794.0
2023-10-26 15:00:00,80.86,80.88,80.23,80.27,73947.0,77.5414,77.5605,76.9372,76.9756,73947.0
2023-10-26 15:30:00,80.24,80.45,80.16,80.26,156645.0,76.9468,77.1482,76.8701,76.966,156645.0
2023-10-27 09:30:00,80.04,80.17,78.77,79.02,53686.0,76.755,76.8797,75.5371,75.7769,53686.0
2023-10-27 10:00:00,78.97,79.52,78.61,79.43,97924.0,75.7289,76.2564,75.3837,76.1701,97924.0
2023-10-27 10:30:00,79.45,79.64,79.2,79.45,100712.0,76.1892,76.3714,75.9495,76.1892,100712.0
2023-10-27 11:00:00,79.42,79.85,79.4,79.73,14998.0,76.1605,76.5728,76.1413,76.4577,14998.0
2023-10-27 11:30:00,79.74,80.04,79.46,79.5,39924.0,76.4673,76.755,76.1988,76.2372,39924.0
2023-10-27 12:00:00,79.51,79.55,79.16,79.2,44581.0,76.2468,76.2851,75.9111,75.9495,44581.0
2023-10-27 12:30:00,79.19,79.62,78.93,79.55,64365.0,75.9399,76.3523,75.6906,76.2851,64365.0
2023-10-27 13:00:00,79.55,79.55,79.18,79.33,55414.0,76.2851,76.2851,75.9303,76.0742,55414.0
2023-10-27 13:30:00,79.31,79.59,79.31,79.59,48252.0,76.055,76.3235,76.055,76.3235,48252.0
2023-10-27 14:00:00,79.57,79.89,79.44,79.81,73378.0,76.3043,76.6112,76.1796,76.5345,73378.0
2023-10-27 14:30:00,79.75,80.02,79.61,79.67,66306.0,76.4769,76.7358,76.3427,76.4002,66306.0
2023-10-27 15:00:00,79.69,80.04,79.67,80.03,101272.0,76.4194,76.755,76.4002,76.7454,101272.0
2023-10-27 15:30:00,80.04,80.11,79.74,79.89,227693.0,76.755,76.8221,76.4673,76.6112,227693.0
2023-10-30 09:30:00,80.5,82.64,80.5,81.64,137480.0,77.1961,79.2483,77.1961,78.2894,137480.0
2023-10-30 10:00:00,81.6,81.75,80.95,81.14,121994.0,78.251,78.3948,77.6277,77.8099,121994.0
2023-10-30 10:30:00,81.09,81.09,80.66,80.91,47812.0,77.7619,77.7619,77.3496,77.5893,47812.0
2023-10-30 11:00:00,80.92,81.24,80.67,80.83,53337.0,77.5989,77.9058,77.3592,77.5126,53337.0
2023-10-30 11:30:00,80.88,81.04,80.66,80.76,70545.0,77.5605,77.714,77.3496,77.4455,70545.0
2023-10-30 12:00:00,80.76,80.97,80.64,80.76,41418.0,77.4455,77.6469,77.3304,77.4455,41418.0
2023-10-30 12:30:00,80.76,80.98,80.62,80.71,30114.0,77.4455,77.6564,77.3112,77.3975,30114.0
2023-10-30 13:00:00,80.75,81.07,80.74,81.03,59539.0,77.4359,77.7427,77.4263,77.7044,59539.0
2023-10-30 13:30:00,81.03,81.63,80.9,81.62,72473.0,77.7044,78.2798,77.5797,78.2702,72473.0
2023-10-30 14:00:00,81.62,81.64,81.18,81.33,58493.0,78.2702,78.2894,77.8482,77.9921,58493.0
2023-10-30 14:30:00,81.34,81.63,81.3,81.33,53891.0,78.0017,78.2798,77.9633,77.9921,53891.0
2023-10-30 15:00:00,81.38,81.52,81.32,81.42,43500.0,78.04,78.1743,77.9825,78.0784,43500.0
2023-10-30 15:30:00,81.41,81.44,81.22,81.28,163659.0,78.0688,78.0976,77.8866,77.9441,163659.0
2023-10-31 09:30:00,80.65,81.31,80.17,80.48,51028.0,77.34,77.9729,76.8797,77.177,51028.0
2023-10-31 10:00:00,80.58,80.91,80.42,80.82,68932.0,77.2729,77.5893,77.1194,77.503,68932.0
2023-10-31 10:30:00,80.84,81.01,80.7,80.92,46116.0,77.5222,77.6852,77.3879,77.5989,46116.0
2023-10-31 11:00:00,80.91,81.37,80.56,81.35,135871.0,77.5893,78.0304,77.2537,78.0113,135871.0
2023-10-31 11:30:00,81.28,81.34,81.16,81.32,32207.0,77.9441,78.0017,77.8291,77.9825,32207.0
2023-10-31 12:00:00,81.37,81.43,81.06,81.14,24740.0,78.0304,78.088,77.7332,77.8099,24740.0
2023-10-31 12:30:00,81.15,81.2,80.84,81.14,39855.0,77.8195,77.8674,77.5222,77.8099,39855.0
2023-10-31 13:00:00,81.12,81.16,80.5,80.66,51031.0,77.7907,77.8291,77.1961,77.3496,51031.0
2023-10-31 13:30:00,80.64,80.72,80.25,80.28,30837.0,77.3304,77.4071,76.9564,76.9852,30837.0
2023-10-31 14:00:00,80.28,80.37,79.88,79.91,51271.0,76.9852,77.0715,76.6016,76.6304,51271.0
2023-10-31 14:30:00,79.9,80.17,79.8,80.07,61540.0,76.6208,76.8797,76.5249,76.7838,61540.0
2023-10-31 15:00:00,80.09,80.16,79.92,80.01,98022.0,76.803,76.8701,76.6399,76.7263,98022.0
2023-10-31 15:30:00,80.0,80.04,79.73,79.77,246818.0,76.7167,76.755,76.4577,76.4961,246818.0
2023-11-01 09:30:00,80.17,80.68,79.18,79.72,68675.0,76.8797,77.3688,75.9303,76.4482,68675.0
2023-11-01 10:00:00,79.79,80.02,79.37,79.79,40102.0,76.5153,76.7358,76.1125,76.5153,40102.0
2023-11-01 10:30:00,79.81,80.32,79.75,80.01,50983.0,76.5345,77.0235,76.4769,76.7263,50983.0
2023-11-01 11:00:00,79.98,80.03,79.55,79.62,101013.0,76.6975,76.7454,76.2851,76.3523,101013.0
2023-11-01 11:30:00,79.61,79.65,79.31,79.4,42008.0,76.3427,76.381,76.055,76.1413,42008.0
2023-11-01 12:00:00,79.37,79.59,79.31,79.4,35845.0,76.1125,76.3235,76.055,76.1413,35845.0
2023-11-01 12:30:00,79.41,79.41,79.07,79.22,60014.0,76.1509,76.1509,75.8248,75.9687,60014.0
2023-11-01 13:00:00,79.23,79.23,78.9,79.04,34067.0,75.9783,75.9783,75.6618,75.7961,34067.0
2023-11-01 13:30:00,79.04,79.5,79.02,79.5,57293.0,75.7961,76.2372,75.7769,76.2372,57293.0
2023-11-01 14:00:00,79.5,79.66,79.17,79.43,103524.0,76.2372,76.3906,75.9207,76.1701,103524.0
2023-11-01 14:30:00,79.45,79.71,79.14,79.5,101186.0,76.1892,76.4386,75.892,76.2372,101186.0
2023-11-01 15:00:00,79.44,79.64,79.28,79.47,141878.0,76.1796,76.3714,76.0262,76.2084,141878.0
2023-11-01 15:30:00,79.48,79.65,79.2,79.26,261840.0,76.218,76.381,75.9495,76.007,261840.0
2023-11-02 09:30:00,78.47,80.45,77.09,79.27,302953.0,75.2495,77.1482,73.9261,76.0166,302953.0
2023-11-02 10:00:00,79.27,79.28,76.85,77.82,219434.0,76.0166,76.0262,73.6959,74.6261,219434.0
2023-11-02 10:30:00,77.8,79.1,77.69,78.96,172743.0,74.607,75.8536,74.5015,75.7193,172743.0
2023-11-02 11:00:00,79.01,79.76,78.29,78.87,86830.0,75.7673,76.4865,75.0768,75.633,86830.0
2023-11-02 11:30:00,78.79,79.75,78.56,79.61,90565.0,75.5563,76.4769,75.3358,76.3427,90565.0
2023-11-02 12:00:00,79.62,79.95,77.8,79.05,120970.0,76.3523,76.6687,74.607,75.8057,120970.0
2023-11-02 12:30:00,79.04,79.73,79.03,79.66,77744.0,75.7961,76.4577,75.7865,76.3906,77744.0
2023-11-02 13:00:00,79.67,79.85,79.43,79.45,63457.0,76.4002,76.5728,76.1701,76.1892,63457.0
2023-11-02 13:30:00,79.5,79.51,78.94,79.28,59072.0,76.2372,76.2468,75.7002,76.0262,59072.0
2023-11-02 14:00:00,79.31,79.56,79.2,79.44,59017.0,76.055,76.2947,75.9495,76.1796,59017.0
2023-11-02 14:30:00,79.42,79.72,79.34,79.47,55641.0,76.1605,76.4482,76.0838,76.2084,55641.0
2023-11-02 15:00:00,79.48,80.31,79.47,80.25,125797.0,76.218,77.0139,76.2084,76.9564,125797.0
2023-11-02 15:30:00,80.23,80.63,80.17,80.32,295273.0,76.9372,77.3208,76.8797,77.0235,295273.0
2023-11-03 09:30:00,80.0,81.73,80.0,80.99,74122.0,76.7167,78.3757,76.7167,77.666,74122.0
2023-11-03 10:00:00,80.9,81.15,79.85,80.01,189664.0,77.5797,77.8195,76.5728,76.7263,189664.0
2023-11-03 10:30:00,80.0,80.3,79.7,80.12,115546.0,76.7167,77.0044,76.429,76.8317,115546.0
2023-11-03 11:00:00,80.09,80.3,79.97,80.06,47081.0,76.803,77.0044,76.6879,76.7742,47081.0
2023-11-03 11:30:00,80.09,80.71,79.98,80.66,35567.0,76.803,77.3975,76.6975,77.3496,35567.0
2023-11-03 12:00:00,80.67,80.79,80.39,80.54,26786.0,77.3592,77.4742,77.0907,77.2345,26786.0
2023-11-03 12:30:00,80.56,80.88,80.36,80.66,49221.0,77.2537,77.5605,77.0619,77.3496,49221.0
2023-11-03 13:00:00,80.64,81.06,80.63,80.83,40207.0,77.3304,77.7332,77.3208,77.5126,40207.0
2023-11-03 13:30:00,80.84,81.04,80.64,80.99,35744.0,77.5222,77.714,77.3304,77.666,35744.0
2023-11-03 14:00:00,81.01,81.18,80.93,81.17,36250.0,77.6852,77.8482,77.6085,77.8386,36250.0
2023-11-03 14:30:00,81.14,81.6,81.14,81.58,71666.0,77.8099,78.251,77.8099,78.2318,71666.0
2023-11-03 15:00:00,81.58,81.78,81.56,81.73,76508.0,78.2318,78.4236,78.2126,78.3757,76508.0
2023-11-03 15:30:00,81.7,81.86,81.53,81.55,349950.0,78.3469,78.5003,78.1839,78.203,349950.0
2023-11-06 09:30:00,81.08,81.08,79.73,80.25,147471.0,77.7523,77.7523,76.4577,76.9564,147471.0
2023-11-06 10:00:00,80.27,80.68,80.2,80.42,36773.0,76.9756,77.3688,76.9085,77.1194,36773.0
2023-11-06 10:30:00,80.5,80.71,80.26,80.7,28462.0,77.1961,77.3975,76.966,77.3879,28462.0
2023-11-06 11:00:00,80.72,80.94,80.55,80.67,25278.0,77.4071,77.6181,77.2441,77.3592,25278.0
2023-11-06 11:30:00,80.65,80.68,80.27,80.52,29948.0,77.34,77.3688,76.9756,77.2153,29948.0
2023-11-06 12:00:00,80.54,80.6,79.96,80.01,61831.0,77.2345,77.292,76.6783,76.7263,61831.0
2023-11-06 12:30:00,80.02,80.16,79.61,79.63,201449.0,76.7358,76.8701,76.3427,76.3618,201449.0
2023-11-06 13:00:00,79.63,79.76,79.25,79.47,138319.0,76.3618,76.4865,75.9974,76.2084,138319.0
2023-11-06 13:30:00,79.5,79.96,79.5,79.77,58063.0,76.2372,76.6783,76.2372,76.4961,58063.0
2023-11-06 14:00:00,79.79,79.93,79.57,79.68,155793.0,76.5153,76.6495,76.3043,76.4098,155793.0
2023-11-06 14:30:00,79.68,79.83,79.63,79.69,72247.0,76.4098,76.5536,76.3618,76.4194,72247.0
2023-11-06 15:00:00,79.68,79.69,79.29,79.36,113934.0,76.4098,76.4194,76.0358,76.1029,113934.0
2023-11-06 15:30:00,79.36,79.47,79.17,79.19,296013.0,76.1029,76.2084,75.9207,75.9399,296013.0
2023-11-07 09:30:00,79.0,79.37,77.95,78.12,131281.0,75.7577,76.1125,74.7508,74.9138,131281.0
2023-11-07 10:00:00,78.12,78.64,77.96,78.56,64818.0,74.9138,75.4125,74.7604,75.3358,64818.0
2023-11-07 10:30:00,78.54,78.87,78.15,78.15,85505.0,75.3166,75.633,74.9426,74.9426,85505.0
2023-11-07 11:00:00,78.15,78.91,77.99,78.72,108019.0,74.9426,75.6714,74.7892,75.4892,108019.0
2023-11-07 11:30:00,78.72,79.03,78.68,78.78,55510.0,75.4892,75.7865,75.4508,75.5467,55510.0
2023-11-07 12:00:00,78.81,79.04,78.67,78.96,49585.0,75.5755,75.7961,75.4412,75.7193,49585.0
2023-11-07 12:30:00,78.95,78.99,78.75,78.91,41292.0,75.7098,75.7481,75.518,75.6714,41292.0
2023-11-07 13:00:00,78.91,79.02,78.81,78.96,42011.0,75.6714,75.7769,75.5755,75.7193,42011.0
2023-11-07 13:30:00,78.96,79.12,78.95,78.98,52518.0,75.7193,75.8728,75.7098,75.7385,52518.0
2023-11-07 14:00:00,78.98,79.29,78.92,79.22,70452.0,75.7385,76.0358,75.681,75.9687,70452.0
2023-11-07 14:30:00,79.22,79.26,78.93,78.93,50203.0,75.9687,76.007,75.6906,75.6906,50203.0
2023-11-07 15:00:00,78.93,78.97,78.68,78.8,86780.0,75.6906,75.7289,75.4508,75.5659,86780.0
2023-11-07 15:30:00,78.8,78.96,78.4,78.49,274001.0,75.5659,75.7193,75.1823,75.2686,274001.0
2023-11-08 09:30:00,79.5,81.24,79.26,81.07,139294.0,76.2372,77.9058,76.007,77.7427,139294.0
2023-11-08 10:00:00,81.01,81.03,79.89,80.01,91838.0,77.6852,77.7044,76.6112,76.7263,91838.0
2023-11-08 10:30:00,80.02,80.11,79.79,79.9,129219.0,76.7358,76.8221,76.5153,76.6208,129219.0
2023-11-08 11:00:00,79.87,80.18,79.74,80.08,53908.0,76.592,76.8893,76.4673,76.7934,53908.0
2023-11-08 11:30:00,80.09,80.54,80.04,80.41,30584.0,76.803,77.2345,76.755,77.1098,30584.0
2023-11-08 12:00:00,80.37,80.45,80.06,80.19,30039.0,77.0715,77.1482,76.7742,76.8989,30039.0
2023-11-08 12:30:00,80.11,80.27,79.94,80.09,34117.0,76.8221,76.9756,76.6591,76.803,34117.0
2023-11-08 13:00:00,80.06,80.18,79.89,80.18,47224.0,76.7742,76.8893,76.6112,76.8893,47224.0
2023-11-08 13:30:00,80.15,80.25,79.99,80.13,24993.0,76.8605,76.9564,76.7071,76.8413,24993.0
2023-11-08 14:00:00,80.1,80.42,80.08,80.31,20524.0,76.8126,77.1194,76.7934,77.0139,20524.0
2023-11-08 14:30:00,80.33,80.4,80.22,80.34,35861.0,77.0331,77.1002,76.9276,77.0427,35861.0
2023-11-08 15:00:00,80.35,80.49,80.26,80.26,43083.0,77.0523,77.1866,76.966,76.966,43083.0
2023-11-08 15:30:00,80.25,80.36,79.86,79.93,191134.0,76.9564,77.0619,76.5824,76.6495,191134.0
2023-11-09 09:30:00,80.88,81.44,80.68,81.4,63698.0,77.5605,78.0976,77.3688,78.0592,63698.0
2023-11-09 10:00:00,81.44,81.77,81.32,81.59,77914.0,78.0976,78.414,77.9825,78.2414,77914.0
2023-11-09 10:30:00,81.55,81.9,81.4,81.56,69757.0,78.203,78.5387,78.0592,78.2126,69757.0
2023-11-09 11:00:00,81.55,81.67,81.34,81.42,57855.0,78.203,78.3181,78.0017,78.0784,57855.0
2023-11-09 11:30:00,81.4,81.51,80.97,81.01,55759.0,78.0592,78.1647,77.6469,77.6852,55759.0
2023-11-09 12:00:00,81.0,81.0,80.52,80.55,57869.0,77.6756,77.6756,77.2153,77.2441,57869.0
2023-11-09 12:30:00,80.54,80.81,80.49,80.51,19011.0,77.2345,77.4934,77.1866,77.2057,19011.0
2023-11-09 13:00:00,80.53,80.59,80.0,80.51,29485.0,77.2249,77.2824,76.7167,77.2057,29485.0
2023-11-09 13:30:00,80.46,80.47,80.11,80.21,23544.0,77.1578,77.1674,76.8221,76.918,23544.0
2023-11-09 14:00:00,80.19,80.3,79.94,80.09,97547.0,76.8989,77.0044,76.6591,76.803,97547.0
2023-11-09 14:30:00,80.07,80.33,80.06,80.33,65136.0,76.7838,77.0331,76.7742,77.0331,65136.0
2023-11-09 15:00:00,80.34,80.49,80.14,80.29,61710.0,77.0427,77.1866,76.8509,76.9948,61710.0
2023-11-09 15:30:00,80.32,80.41,80.09,80.3,280749.0,77.0235,77.1098,76.803,77.0044,280749.0
2023-11-10 09:30:00,80.46,80.54,79.54,79.71,94627.0,77.1578,77.2345,76.2755,76.4386,94627.0
2023-11-10 10:00:00,79.68,79.97,79.45,79.65,68561.0,76.4098,76.6879,76.1892,76.381,68561.0
2023-11-10 10:30:00,79.65,79.71,78.89,78.94,67886.0,76.381,76.4386,75.6522,75.7002,67886.0
2023-11-10 11:00:00,78.94,79.04,78.48,78.83,130874.0,75.7002,75.7961,75.259,75.5947,130874.0
2023-11-10 11:30:00,78.83,78.96,78.56,78.9,51210.0,75.5947,75.7193,75.3358,75.6618,51210.0
2023-11-10 12:00:00,78.91,79.16,78.91,79.15,49514.0,75.6714,75.9111,75.6714,75.9015,49514.0
2023-11-10 12:30:00,79.16,79.85,79.15,79.81,60012.0,75.9111,76.5728,75.9015,76.5345,60012.0
2023-11-10 13:00:00,79.83,80.08,79.73,79.76,57260.0,76.5536,76.7934,76.4577,76.4865,57260.0
2023-11-10 13:30:00,79.79,79.84,79.52,79.52,49807.0,76.5153,76.5632,76.2564,76.2564,49807.0
2023-11-10 14:00:00,79.53,79.71,79.33,79.34,83685.0,76.266,76.4386,76.0742,76.0838,83685.0
2023-11-10 14:30:00,79.3,79.52,79.3,79.41,63914.0,76.0454,76.2564,76.0454,76.1509,63914.0
2023-11-10 15:00:00,79.41,79.66,79.35,79.48,141338.0,76.1509,76.3906,76.0933,76.218,141338.0
2023-11-10 15:30:00,79.49,79.61,79.37,79.54,336339.0,76.2276,76.3427,76.1125,76.2755,336339.0
2023-11-13 09:30:00,79.33,80.25,79.23,79.72,147605.0,76.0742,76.9564,75.9783,76.4482,147605.0
2023-11-13 10:00:00,79.71,80.18,79.57,79.93,68055.0,76.4386,76.8893,76.3043,76.6495,68055.0
2023-11-13 10:30:00,79.93,80.17,79.86,80.09,42322.0,76.6495,76.8797,76.5824,76.803,42322.0
2023-11-13 11:00:00,80.05,80.64,79.95,80.51,40100.0,76.7646,77.3304,76.6687,77.2057,40100.0
2023-11-13 11:30:00,80.52,80.55,80.2,80.37,37894.0,77.2153,77.2441,76.9085,77.0715,37894.0
2023-11-13 12:00:00,80.43,80.5,80.2,80.31,36817.0,77.129,77.1961,76.9085,77.0139,36817.0
2023-11-13 12:30:00,80.29,80.31,79.96,80.18,40709.0,76.9948,77.0139,76.6783,76.8893,40709.0
2023-11-13 13:00:00,80.19,80.22,80.02,80.11,51720.0,76.8989,76.9276,76.7358,76.8221,51720.0
2023-11-13 13:30:00,80.1,80.33,80.0,80.07,43011.0,76.8126,77.0331,76.7167,76.7838,43011.0
2023-11-13 14:00:00,80.05,80.07,79.92,80.02,62446.0,76.7646,76.7838,76.6399,76.7358,62446.0
2023-11-13 14:30:00,80.02,80.1,79.88,79.97,91366.0,76.7358,76.8126,76.6016,76.6879,91366.0
2023-11-13 15:00:00,79.97,80.07,79.89,80.01,126307.0,76.6879,76.7838,76.6112,76.7263,126307.0
2023-11-13 15:30:00,79.99,80.05,79.74,79.84,285029.0,76.7071,76.7646,76.4673,76.5632,285029.0
2023-11-14 09:30:00,79.57,80.52,79.35,80.46,113028.0,76.6856,77.6012,76.4736,77.5433,113028.0
2023-11-14 10:00:00,80.44,80.84,80.32,80.73,34277.0,77.5241,77.9096,77.4084,77.8035,34277.0
2023-11-14 10:30:00,80.69,80.78,80.5,80.62,33590.0,77.765,77.8517,77.5819,77.6975,33590.0
2023-11-14 11:00:00,80.64,80.86,80.56,80.67,34270.0,77.7168,77.9288,77.6397,77.7457,34270.0
2023-11-14 11:30:00,80.63,80.72,80.22,80.42,50804.0,77.7072,77.7939,77.312,77.5048,50804.0
2023-11-14 12:00:00,80.39,80.55,80.16,80.51,50999.0,77.4759,77.6301,77.2542,77.5915,50999.0
2023-11-14 12:30:00,80.51,80.57,80.08,80.08,88488.0,77.5915,77.6493,77.1771,77.1771,88488.0
2023-11-14 13:00:00,80.08,80.13,80.0,80.04,79494.0,77.1771,77.2253,77.1,77.1386,79494.0
2023-11-14 13:30:00,80.04,80.3,79.98,80.14,51856.0,77.1386,77.3891,77.0807,77.2349,51856.0
2023-11-14 14:00:00,80.15,80.26,80.06,80.2,67165.0,77.2446,77.3506,77.1578,77.2928,67165.0
2023-11-14 14:30:00,80.21,80.36,80.1,80.16,53975.0,77.3024,77.447,77.1964,77.2542,53975.0
2023-11-14 15:00:00,80.16,80.27,80.05,80.16,66233.0,77.2542,77.3602,77.1482,77.2542,66233.0
2023-11-14 15:30:00,80.18,80.28,80.03,80.05,253176.0,77.2735,77.3699,77.1289,77.1482,253176.0
2023-11-15 09:30:00,79.88,80.59,79.68,80.19,113924.0,76.9844,77.6686,76.7916,77.2831,113924.0
2023-11-15 10:00:00,80.22,80.54,79.98,80.43,60130.0,77.312,77.6204,77.0807,77.5144,60130.0
2023-11-15 10:30:00,80.43,80.89,80.41,80.78,200791.0,77.5144,77.9577,77.4951,77.8517,200791.0
2023-11-15 11:00:00,80.75,80.92,80.1,80.23,74282.0,77.8228,77.9867,77.1964,77.3217,74282.0
2023-11-15 11:30:00,80.23,80.27,79.9,80.03,78059.0,77.3217,77.3602,77.0036,77.1289,78059.0
2023-11-15 12:00:00,80.03,80.25,79.99,80.22,88420.0,77.1289,77.3409,77.0904,77.312,88420.0
2023-11-15 12:30:00,80.22,80.41,80.01,80.38,129027.0,77.312,77.4951,77.1096,77.4662,129027.0
2023-11-15 13:00:00,80.38,80.51,80.26,80.34,64509.0,77.4662,77.5915,77.3506,77.4277,64509.0
2023-11-15 13:30:00,80.34,80.48,80.24,80.29,47553.0,77.4277,77.5626,77.3313,77.3795,47553.0
2023-11-15 14:00:00,80.37,80.49,80.26,80.46,39366.0,77.4566,77.5722,77.3506,77.5433,39366.0
2023-11-15 14:30:00,80.48,80.55,80.31,80.31,69013.0,77.5626,77.6301,77.3988,77.3988,69013.0
2023-11-15 15:00:00,80.31,80.62,80.26,80.62,73968.0,77.3988,77.6975,77.3506,77.6975,73968.0
2023-11-15 15:30:00,80.59,80.84,80.38,80.44,330277.0,77.6686,77.9096,77.4662,77.5241,330277.0
2023-11-16 09:30:00,81.07,82.99,80.24,80.36,114294.0,78.1312,79.9816,77.3313,77.447,114294.0
2023-11-16 10:00:00,80.3,80.71,80.09,80.67,70312.0,77.3891,77.7843,77.1867,77.7457,70312.0
2023-11-16 10:30:00,80.67,80.68,80.29,80.38,44210.0,77.7457,77.7554,77.3795,77.4662,44210.0
2023-11-16 11:00:00,80.39,80.63,80.02,80.25,110802.0,77.4759,77.7072,77.1193,77.3409,110802.0
2023-11-16 11:30:00,80.28,80.29,79.7,79.87,123035.0,77.3699,77.3795,76.8109,76.9747,123035.0
2023-11-16 12:00:00,79.9,80.05,79.66,79.87,81720.0,77.0036,77.1482,76.7723,76.9747,81720.0
2023-11-16 12:30:00,79.85,80.03,79.76,79.85,76837.0,76.9554,77.1289,76.8687,76.9554,76837.0
2023-11-16 13:00:00,79.84,80.28,79.79,80.23,44331.0,76.9458,77.3699,76.8976,77.3217,44331.0
2023-11-16 13:30:00,80.25,80.33,80.1,80.27,24357.0,77.3409,77.418,77.1964,77.3602,24357.0
2023-11-16 14:00:00,80.27,80.45,80.26,80.42,36711.0,77.3602,77.5337,77.3506,77.5048,36711.0
2023-11-16 14:30:00,80.43,80.64,80.29,80.31,33714.0,77.5144,77.7168,77.3795,77.3988,33714.0
2023-11-16 15:00:00,80.33,80.44,80.12,80.19,51598.0,77.418,77.5241,77.2157,77.2831,51598.0
2023-11-16 15:30:00,80.21,80.37,80.09,80.13,241963.0,77.3024,77.4566,77.1867,77.2253,241963.0
2023-11-17 09:30:00,80.54,80.7,78.91,79.1,135271.0,77.6204,77.7746,76.0495,76.2326,135271.0
2023-11-17 10:00:00,79.15,79.5,78.95,79.32,91146.0,76.2808,76.6181,76.0881,76.4447,91146.0
2023-11-17 10:30:00,79.34,79.38,78.95,79.1,103341.0,76.4639,76.5025,76.0881,76.2326,103341.0
2023-11-17 11:00:00,79.1,79.11,78.17,78.19,142463.0,76.2326,76.2423,75.3363,75.3556,142463.0
2023-11-17 11:30:00,78.2,78.44,78.0,78.15,125908.0,75.3653,75.5966,75.1725,75.3171,125908.0
2023-11-17 12:00:00,78.16,78.41,78.14,78.19,62843.0,75.3267,75.5676,75.3074,75.3556,62843.0
2023-11-17 12:30:00,78.21,78.51,78.19,78.36,56992.0,75.3749,75.664,75.3556,75.5195,56992.0
2023-11-17 13:00:00,78.35,78.54,78.2,78.23,60490.0,75.5098,75.6929,75.3653,75.3942,60490.0
2023-11-17 13:30:00,78.22,78.32,78.17,78.29,45425.0,75.3845,75.4809,75.3363,75.452,45425.0
2023-11-17 14:00:00,78.27,78.27,77.81,77.81,82139.0,75.4327,75.4327,74.9894,74.9894,82139.0
2023-11-17 14:30:00,77.81,77.84,77.59,77.8,74377.0,74.9894,75.0183,74.7774,74.9798,74377.0
2023-11-17 15:00:00,77.81,77.85,77.52,77.68,93682.0,74.9894,75.0279,74.7099,74.8641,93682.0
2023-11-17 15:30:00,77.71,77.95,77.44,77.49,409909.0,74.893,75.1243,74.6328,74.681,409909.0
2023-11-20 09:30:00,77.65,78.01,76.96,77.76,145443.0,74.8352,75.1821,74.1702,74.9412,145443.0
2023-11-20 10:00:00,77.73,77.85,77.4,77.62,95186.0,74.9123,75.0279,74.5943,74.8063,95186.0
2023-11-20 10:30:00,77.63,77.63,77.35,77.54,95316.0,74.8159,74.8159,74.5461,74.7292,95316.0
2023-11-20 11:00:00,77.54,77.87,77.47,77.72,103607.0,74.7292,75.0472,74.6617,74.9027,103607.0
2023-11-20 11:30:00,77.72,77.88,77.57,77.69,73408.0,74.9027,75.0569,74.7581,74.8737,73408.0
2023-11-20 12:00:00,77.69,77.83,77.61,77.74,51530.0,74.8737,75.0087,74.7966,74.9219,51530.0
2023-11-20 12:30:00,77.75,77.82,77.54,77.58,67219.0,74.9316,74.999,74.7292,74.7677,67219.0
2023-11-20 13:00:00,77.58,77.64,77.41,77.43,41285.0,74.7677,74.8256,74.6039,74.6232,41285.0
2023-11-20 13:30:00,77.43,77.6,77.36,77.42,38713.0,74.6232,74.787,74.5557,74.6135,38713.0
2023-11-20 14:00:00,77.41,77.41,77.04,77.11,71306.0,74.6039,74.6039,74.2473,74.3148,71306.0
2023-11-20 14:30:00,77.09,77.22,77.04,77.2,91793.0,74.2955,74.4208,74.2473,74.4015,91793.0
2023-11-20 15:00:00,77.2,77.28,76.86,77.24,157321.0,74.4015,74.4786,74.0738,74.4401,157321.0
2023-11-20 15:30:00,77.24,77.24,76.82,76.97,461173.0,74.4401,74.4401,74.0353,74.1798,461173.0
2023-11-21 09:30:00,76.7,76.76,75.01,75.45,165270.0,73.9196,73.9775,72.2909,72.7149,165270.0
2023-11-21 10:00:00,75.44,75.56,75.07,75.4,321715.0,72.7053,72.821,72.3487,72.6668,321715.0
2023-11-21 10:30:00,75.39,77.18,75.39,77.02,222228.0,72.6571,74.3822,72.6571,74.228,222228.0
2023-11-21 11:00:00,77.01,77.3,76.77,76.94,194807.0,74.2184,74.4979,73.9871,74.1509,194807.0
2023-11-21 11:30:00,76.94,77.32,76.86,77.17,96038.0,74.1509,74.5172,74.0738,74.3726,96038.0
2023-11-21 12:00:00,77.17,77.24,76.81,76.85,121057.0,74.3726,74.4401,74.0256,74.0642,121057.0
2023-11-21 12:30:00,76.85,77.06,76.76,77.0,96542.0,74.0642,74.2666,73.9775,74.2088,96542.0
2023-11-21 13:00:00,77.02,77.05,76.77,76.82,53721.0,74.228,74.2569,73.9871,74.0353,53721.0
2023-11-21 13:30:00,76.82,76.86,76.67,76.67,46714.0,74.0353,74.0738,73.8907,73.8907,46714.0
2023-11-21 14:00:00,76.67,76.93,76.56,76.93,54444.0,73.8907,74.1413,73.7847,74.1413,54444.0
2023-11-21 14:30:00,76.92,76.95,76.43,76.59,61033.0,74.1317,74.1606,73.6594,73.8136,61033.0
2023-11-21 15:00:00,76.6,76.63,76.26,76.27,120105.0,73.8233,73.8522,73.4956,73.5052,120105.0
2023-11-21 15:30:00,76.28,76.58,76.19,76.51,495414.0,73.5149,73.804,73.4281,73.7365,495414.0
2023-11-22 09:30:00,75.27,75.44,74.07,75.04,356236.0,72.5415,72.7053,71.385,72.3198,356236.0
2023-11-22 10:00:00,75.04,75.3,74.55,75.3,237234.0,72.3198,72.5704,71.8476,72.5704,237234.0
2023-11-22 10:30:00,75.28,75.49,75.13,75.3,88036.0,72.5511,72.7535,72.4065,72.5704,88036.0
2023-11-22 11:00:00,75.29,75.85,75.26,75.6,96634.0,72.5607,73.1004,72.5318,72.8595,96634.0
2023-11-22 11:30:00,75.59,75.82,75.5,75.82,72940.0,72.8499,73.0715,72.7631,73.0715,72940.0
2023-11-22 12:00:00,75.82,75.91,75.67,75.9,60996.0,73.0715,73.1583,72.927,73.1486,60996.0
2023-11-22 12:30:00,75.93,75.93,75.72,75.8,46177.0,73.1775,73.1775,72.9752,73.0523,46177.0
2023-11-22 13:00:00,75.81,75.98,75.81,75.94,40273.0,73.0619,73.2257,73.0619,73.1872,40273.0
2023-11-22 13:30:00,75.95,76.06,75.69,75.69,79255.0,73.1968,73.3028,72.9462,72.9462,79255.0
2023-11-22 14:00:00,75.7,75.8,75.58,75.68,95237.0,72.9559,73.0523,72.8402,72.9366,95237.0
2023-11-22 14:30:00,75.7,75.7,75.46,75.62,145634.0,72.9559,72.9559,72.7246,72.8788,145634.0
2023-11-22 15:00:00,75.62,76.22,75.62,76.13,142432.0,72.8788,73.457,72.8788,73.3703,142432.0
2023-11-22 15:30:00,76.13,76.49,76.13,76.36,262303.0,73.3703,73.7172,73.3703,73.592,262303.0
2023-11-24 09:30:00,76.59,79.04,76.26,78.72,315823.0,73.8136,76.1748,73.4956,75.8664,315823.0
2023-11-24 10:00:00,78.75,79.0,78.38,78.8,173623.0,75.8953,76.1363,75.5387,75.9435,173623.0
2023-11-24 10:30:00,78.82,79.14,78.6,78.94,174243.0,75.9628,76.2712,75.7508,76.0784,174243.0
2023-11-24 11:00:00,78.96,78.96,78.38,78.71,124191.0,76.0977,76.0977,75.5387,75.8568,124191.0
2023-11-24 11:30:00,78.71,78.79,78.4,78.61,141789.0,75.8568,75.9339,75.558,75.7604,141789.0
2023-11-24 12:00:00,78.61,78.73,78.55,78.62,129337.0,75.7604,75.876,75.7026,75.77,129337.0
2023-11-24 12:30:00,78.62,78.87,78.19,78.46,245934.0,75.77,76.011,75.3556,75.6158,245934.0
2023-11-27 09:30:00,77.61,78.01,76.76,77.01,111806.0,74.7966,75.1821,73.9775,74.2184,111806.0
2023-11-27 10:00:00,77.01,77.44,76.92,77.29,63857.0,74.2184,74.6328,74.1317,74.4882,63857.0
2023-11-27 10:30:00,77.29,77.32,76.66,76.76,71405.0,74.4882,74.5172,73.8811,73.9775,71405.0
2023-11-27 11:00:00,76.75,76.81,76.58,76.79,49507.0,73.9678,74.0256,73.804,74.0064,49507.0
2023-11-27 11:30:00,76.8,76.83,76.46,76.65,48983.0,74.016,74.0449,73.6883,73.8714,48983.0
2023-11-27 12:00:00,76.64,76.64,76.33,76.46,67741.0,73.8618,73.8618,73.563,73.6883,67741.0
2023-11-27 12:30:00,76.49,76.51,76.31,76.31,40303.0,73.7172,73.7365,73.5438,73.5438,40303.0
2023-11-27 13:00:00,76.32,76.41,76.12,76.12,46420.0,73.5534,73.6401,73.3607,73.3607,46420.0
2023-11-27 13:30:00,76.14,76.16,75.82,75.88,63245.0,73.3799,73.3992,73.0715,73.1294,63245.0
2023-11-27 14:00:00,75.88,76.13,75.87,75.97,62077.0,73.1294,73.3703,73.1197,73.2161,62077.0
2023-11-27 14:30:00,75.97,75.98,75.74,75.82,65350.0,73.2161,73.2257,72.9944,73.0715,65350.0
2023-11-27 15:00:00,75.82,75.86,75.69,75.78,77429.0,73.0715,73.1101,72.9462,73.033,77429.0
2023-11-27 15:30:00,75.78,75.97,75.77,75.91,293358.0,73.033,73.2161,73.0233,73.1583,293358.0
2023-11-28 09:30:00,75.57,75.69,74.74,75.23,200703.0,72.8306,72.9462,72.0307,72.5029,200703.0
2023-11-28 10:00:00,75.21,75.86,75.16,75.81,194164.0,72.4836,73.1101,72.4355,73.0619,194164.0
2023-11-28 10:30:00,75.79,76.04,75.45,75.97,40338.0,73.0426,73.2836,72.7149,73.2161,40338.0
2023-11-28 11:00:00,76.01,76.08,75.56,75.62,34053.0,73.2546,73.3221,72.821,72.8788,34053.0
2023-11-28 11:30:00,75.62,75.78,75.56,75.67,32086.0,72.8788,73.033,72.821,72.927,32086.0
2023-11-28 12:00:00,75.69,75.72,75.25,75.31,44147.0,72.9462,72.9752,72.5222,72.58,44147.0
2023-11-28 12:30:00,75.29,75.36,75.18,75.19,44634.0,72.5607,72.6282,72.4547,72.4644,44634.0
2023-11-28 13:00:00,75.2,75.34,74.97,75.01,67831.0,72.474,72.6089,72.2523,72.2909,67831.0
2023-11-28 13:30:00,75.03,75.15,74.97,75.12,58256.0,72.3102,72.4258,72.2523,72.3969,58256.0
2023-11-28 14:00:00,75.15,75.55,75.15,75.33,85749.0,72.4258,72.8113,72.4258,72.5993,85749.0
2023-11-28 14:30:00,75.33,75.55,75.32,75.47,183178.0,72.5993,72.8113,72.5897,72.7342,183178.0
2023-11-28 15:00:00,75.48,75.64,75.31,75.64,49292.0,72.7439,72.8981,72.58,72.8981,49292.0
2023-11-28 15:30:00,75.63,75.69,75.41,75.6,191131.0,72.8884,72.9462,72.6764,72.8595,191131.0
2023-11-29 09:30:00,75.59,75.76,74.64,74.91,122116.0,72.8499,73.0137,71.9343,72.1945,122116.0
2023-11-29 10:00:00,74.95,75.41,74.61,74.9,168618.0,72.2331,72.6764,71.9054,72.1849,168618.0
2023-11-29 10:30:00,74.92,75.1,74.6,75.02,104895.0,72.2042,72.3776,71.8958,72.3005,104895.0
2023-11-29 11:00:00,75.01,75.08,74.78,74.78,139347.0,72.2909,72.3584,72.0692,72.0692,139347.0
2023-11-29 11:30:00,74.79,75.3,74.79,75.18,216932.0,72.0789,72.5704,72.0789,72.4547,216932.0
2023-11-29 12:00:00,75.2,75.26,75.05,75.09,83525.0,72.474,72.5318,72.3294,72.368,83525.0
2023-11-29 12:30:00,75.09,75.09,74.87,74.92,60520.0,72.368,72.368,72.156,72.2042,60520.0
2023-11-29 13:00:00,74.92,75.1,74.83,75.06,56049.0,72.2042,72.3776,72.1174,72.3391,56049.0
2023-11-29 13:30:00,75.06,75.26,74.86,75.19,76514.0,72.3391,72.5318,72.1463,72.4644,76514.0
2023-11-29 14:00:00,75.19,75.27,75.0,75.01,65448.0,72.4644,72.5415,72.2813,72.2909,65448.0
2023-11-29 14:30:00,74.99,74.99,74.61,74.7,87237.0,72.2716,72.2716,71.9054,71.9921,87237.0
2023-11-29 15:00:00,74.7,74.78,74.58,74.65,71629.0,71.9921,72.0692,71.8765,71.9439,71629.0
2023-11-29 15:30:00,74.66,74.93,74.66,74.82,357006.0,71.9536,72.2138,71.9536,72.1078,357006.0
2023-11-30 09:30:00,75.0,75.33,73.85,75.26,159320.0,72.2813,72.5993,71.1729,72.5318,159320.0
2023-11-30 10:00:00,75.26,75.51,75.07,75.14,105786.0,72.5318,72.7728,72.3487,72.4162,105786.0
2023-11-30 10:30:00,75.13,75.15,74.83,75.01,95078.0,72.4065,72.4258,72.1174,72.2909,95078.0
2023-11-30 11:00:00,75.01,75.1,74.71,74.84,107805.0,72.2909,72.3776,72.0018,72.1271,107805.0
2023-11-30 11:30:00,74.81,74.89,74.65,74.78,40899.0,72.0981,72.1752,71.9439,72.0692,40899.0
2023-11-30 12:00:00,74.78,75.05,74.7,74.7,42485.0,72.0692,72.3294,71.9921,71.9921,42485.0
2023-11-30 12:30:00,74.73,75.08,74.64,75.01,85628.0,72.021,72.3584,71.9343,72.2909,85628.0
2023-11-30 13:00:00,74.99,75.14,74.88,74.9,53229.0,72.2716,72.4162,72.1656,72.1849,53229.0
2023-11-30 13:30:00,74.9,75.1,74.85,75.07,49534.0,72.1849,72.3776,72.1367,72.3487,49534.0
2023-11-30 14:00:00,75.07,75.13,74.91,75.07,84394.0,72.3487,72.4065,72.1945,72.3487,84394.0
2023-11-30 14:30:00,75.07,75.21,74.87,75.0,85147.0,72.3487,72.4836,72.156,72.2813,85147.0
2023-11-30 15:00:00,74.99,75.02,74.77,74.81,105116.0,72.2716,72.3005,72.0596,72.0981,105116.0
2023-11-30 15:30:00,74.81,75.2,74.78,75.15,441234.0,72.0981,72.474,72.0692,72.4258,441234.0
2023-12-01 09:30:00,75.9,75.91,75.2,75.86,111812.0,73.1486,73.1583,72.474,73.1101,111812.0
2023-12-01 10:00:00,75.9,76.19,75.6,75.67,157982.0,73.1486,73.4281,72.8595,72.927,157982.0
2023-12-01 10:30:00,75.69,75.88,75.63,75.74,237124.0,72.9462,73.1294,72.8884,72.9944,237124.0
2023-12-01 11:00:00,75.73,76.32,75.65,76.2,341757.0,72.9848,73.5534,72.9077,73.4378,341757.0
2023-12-01 11:30:00,76.2,76.52,76.01,76.32,197852.0,73.4378,73.7462,73.2546,73.5534,197852.0
2023-12-01 12:00:00,76.36,76.68,76.29,76.38,97149.0,73.592,73.9004,73.5245,73.6112,97149.0
2023-12-01 12:30:00,76.38,76.81,76.33,76.76,176673.0,73.6112,74.0256,73.563,73.9775,176673.0
2023-12-01 13:00:00,76.78,76.92,76.33,76.33,124960.0,73.9967,74.1317,73.563,73.563,124960.0
2023-12-01 13:30:00,76.32,76.42,76.09,76.09,100676.0,73.5534,73.6498,73.3317,73.3317,100676.0
2023-12-01 14:00:00,76.1,76.26,75.98,76.13,72324.0,73.3414,73.4956,73.2257,73.3703,72324.0
2023-12-01 14:30:00,76.14,76.34,76.02,76.32,175404.0,73.3799,73.5727,73.2643,73.5534,175404.0
2023-12-01 15:00:00,76.31,76.7,76.29,76.67,98291.0,73.5438,73.9196,73.5245,73.8907,98291.0
2023-12-01 15:30:00,76.65,76.65,76.23,76.32,356319.0,73.8714,73.8714,73.4667,73.5534,356319.0
2023-12-04 09:30:00,75.68,76.39,74.82,74.89,72572.0,72.9366,73.6209,72.1078,72.1752,72572.0
2023-12-04 10:00:00,75.01,75.04,74.28,74.61,110540.0,72.2909,72.3198,71.5874,71.9054,110540.0
2023-12-04 10:30:00,74.62,74.71,74.2,74.27,50260.0,71.915,72.0018,71.5103,71.5777,50260.0
2023-12-04 11:00:00,74.26,74.27,73.68,73.8,74509.0,71.5681,71.5777,71.0091,71.1248,74509.0
2023-12-04 11:30:00,73.75,73.94,73.67,73.81,75966.0,71.0766,71.2597,70.9995,71.1344,75966.0
2023-12-04 12:00:00,73.76,73.78,73.41,73.42,85835.0,71.0862,71.1055,70.7489,70.7585,85835.0
2023-12-04 12:30:00,73.42,73.86,73.15,73.85,151873.0,70.7585,71.1826,70.4983,71.1729,151873.0
2023-12-04 13:00:00,73.81,73.81,73.29,73.29,58975.0,71.1344,71.1344,70.6332,70.6332,58975.0
2023-12-04 13:30:00,73.28,73.31,73.1,73.17,46334.0,70.6236,70.6525,70.4501,70.5176,46334.0
2023-12-04 14:00:00,73.17,73.82,73.16,73.54,126745.0,70.5176,71.144,70.508,70.8742,126745.0
2023-12-04 14:30:00,73.55,73.78,73.54,73.76,94087.0,70.8838,71.1055,70.8742,71.0862,94087.0
2023-12-04 15:00:00,73.76,73.78,73.44,73.47,83433.0,71.0862,71.1055,70.7778,70.8067,83433.0
2023-12-04 15:30:00,73.49,73.98,73.36,73.86,431321.0,70.826,71.2982,70.7007,71.1826,431321.0
2023-12-05 09:30:00,73.88,74.66,72.8,73.23,111103.0,71.2019,71.9536,70.161,70.5754,111103.0
2023-12-05 10:00:00,73.32,73.85,73.31,73.84,162326.0,70.6622,71.1729,70.6525,71.1633,162326.0
2023-12-05 10:30:00,73.89,74.01,73.04,73.29,82705.0,71.2115,71.3271,70.3923,70.6332,82705.0
2023-12-05 11:00:00,73.3,73.44,73.05,73.42,72321.0,70.6429,70.7778,70.4019,70.7585,72321.0
2023-12-05 11:30:00,73.41,73.61,73.28,73.61,54010.0,70.7489,70.9416,70.6236,70.9416,54010.0
2023-12-05 12:00:00,73.59,73.67,73.04,73.08,68292.0,70.9224,70.9995,70.3923,70.4309,68292.0
2023-12-05 12:30:00,73.08,73.13,72.89,73.08,40733.0,70.4309,70.479,70.2477,70.4309,40733.0
2023-12-05 13:00:00,73.07,73.08,72.87,72.93,37579.0,70.4212,70.4309,70.2285,70.2863,37579.0
2023-12-05 13:30:00,72.94,73.27,72.94,73.22,33084.0,70.2959,70.614,70.2959,70.5658,33084.0
2023-12-05 14:00:00,73.22,73.64,73.21,73.52,79196.0,70.5658,70.9706,70.5561,70.8549,79196.0
2023-12-05 14:30:00,73.52,73.79,73.52,73.66,55263.0,70.8549,71.1151,70.8549,70.9898,55263.0
2023-12-05 15:00:00,73.66,73.76,73.6,73.67,78953.0,70.9898,71.0862,70.932,70.9995,78953.0
2023-12-05 15:30:00,73.67,73.67,73.19,73.22,397197.0,70.9995,70.9995,70.5369,70.5658,397197.0
2023-12-06 09:30:00,73.49,74.24,73.37,74.22,94732.0,70.826,71.5488,70.7103,71.5295,94732.0
2023-12-06 10:00:00,74.23,74.51,74.0,74.19,101870.0,71.5392,71.809,71.3175,71.5006,101870.0
2023-12-06 10:30:00,74.16,74.34,74.07,74.22,52028.0,71.4717,71.6452,71.385,71.5295,52028.0
2023-12-06 11:00:00,74.2,74.56,74.16,74.51,73969.0,71.5103,71.8572,71.4717,71.809,73969.0
2023-12-06 11:30:00,74.52,74.54,74.04,74.06,66737.0,71.8187,71.8379,71.3561,71.3753,66737.0
2023-12-06 12:00:00,74.04,74.27,74.01,74.26,53112.0,71.3561,71.5777,71.3271,71.5681,53112.0
2023-12-06 12:30:00,74.25,74.47,74.16,74.35,60864.0,71.5584,71.7705,71.4717,71.6548,60864.0
2023-12-06 13:00:00,74.34,74.56,74.33,74.56,44032.0,71.6452,71.8572,71.6355,71.8572,44032.0
2023-12-06 13:30:00,74.57,74.73,74.56,74.69,65397.0,71.8668,72.021,71.8572,71.9825,65397.0
2023-12-06 14:00:00,74.7,74.73,74.41,74.42,51192.0,71.9921,72.021,71.7126,71.7223,51192.0
2023-12-06 14:30:00,74.42,74.52,74.33,74.39,80907.0,71.7223,71.8187,71.6355,71.6934,80907.0
2023-12-06 15:00:00,74.41,74.52,74.15,74.19,82658.0,71.7126,71.8187,71.4621,71.5006,82658.0
2023-12-06 15:30:00,74.17,74.35,74.07,74.33,304112.0,71.4813,71.6548,71.385,71.6355,304112.0
2023-12-07 09:30:00,75.39,76.31,75.0,76.14,297422.0,72.6571,73.5438,72.2813,73.3799,297422.0
2023-12-07 10:00:00,76.15,76.94,76.12,76.89,182733.0,73.3896,74.1509,73.3607,74.1027,182733.0
2023-12-07 10:30:00,76.9,77.54,76.61,77.53,199196.0,74.1124,74.7292,73.8329,74.7195,199196.0
2023-12-07 11:00:00,77.53,78.15,77.49,77.91,200866.0,74.7195,75.3171,74.681,75.0858,200866.0
2023-12-07 11:30:00,77.91,77.99,77.63,77.91,85542.0,75.0858,75.1629,74.8159,75.0858,85542.0
2023-12-07 12:00:00,77.9,78.01,77.53,77.64,99254.0,75.0761,75.1821,74.7195,74.8256,99254.0
2023-12-07 12:30:00,77.64,77.71,77.26,77.39,67327.0,74.8256,74.893,74.4593,74.5846,67327.0
2023-12-07 13:00:00,77.39,77.7,77.25,77.64,69094.0,74.5846,74.8834,74.4497,74.8256,69094.0
2023-12-07 13:30:00,77.64,77.7,77.53,77.56,50778.0,74.8256,74.8834,74.7195,74.7485,50778.0
2023-12-07 14:00:00,77.56,77.79,77.53,77.72,56590.0,74.7485,74.9701,74.7195,74.9027,56590.0
2023-12-07 14:30:00,77.73,77.78,77.33,77.35,73795.0,74.9123,74.9605,74.5268,74.5461,73795.0
2023-12-07 15:00:00,77.35,77.55,77.34,77.52,126604.0,74.5461,74.7388,74.5364,74.7099,126604.0
2023-12-07 15:30:00,77.52,77.59,77.37,77.56,402841.0,74.7099,74.7774,74.5653,74.7485,402841.0
2023-12-08 09:30:00,77.56,78.27,77.27,77.9,63254.0,74.7485,75.4327,74.469,75.0761,63254.0
2023-12-08 10:00:00,77.9,78.11,77.2,77.22,60931.0,75.0761,75.2785,74.4015,74.4208,60931.0
2023-12-08 10:30:00,77.23,77.43,76.86,76.87,63059.0,74.4304,74.6232,74.0738,74.0835,63059.0
2023-12-08 11:00:00,76.82,76.97,76.74,76.92,42664.0,74.0353,74.1798,73.9582,74.1317,42664.0
2023-12-08 11:30:00,76.95,77.04,76.45,76.68,39678.0,74.1606,74.2473,73.6787,73.9004,39678.0
2023-12-08 12:00:00,76.67,76.67,76.02,76.03,41945.0,73.8907,73.8907,73.2643,73.2739,41945.0
2023-12-08 12:30:00,76.01,76.09,75.82,75.92,49627.0,73.2546,73.3317,73.0715,73.1679,49627.0
2023-12-08 13:00:00,75.91,76.02,75.72,75.97,37730.0,73.1583,73.2643,72.9752,73.2161,37730.0
2023-12-08 13:30:00,75.97,76.28,75.94,76.15,45148.0,73.2161,73.5149,73.1872,73.3896,45148.0
2023-12-08 14:00:00,76.15,76.29,76.08,76.29,46310.0,73.3896,73.5245,73.3221,73.5245,46310.0
2023-12-08 14:30:00,76.28,76.33,76.0,76.05,45176.0,73.5149,73.563,73.245,73.2932,45176.0
2023-12-08 15:00:00,76.06,76.29,75.96,76.24,95489.0,73.3028,73.5245,73.2065,73.4763,95489.0
2023-12-08 15:30:00,76.26,76.59,76.2,76.56,299971.0,73.4956,73.8136,73.4378,73.7847,299971.0
2023-12-11 09:30:00,76.57,76.81,74.77,75.33,107588.0,73.7943,74.0256,72.0596,72.5993,107588.0
2023-12-11 10:00:00,75.32,75.64,74.9,75.53,67516.0,72.5897,72.8981,72.1849,72.792,67516.0
2023-12-11 10:30:00,75.54,75.99,75.48,75.78,57570.0,72.8017,73.2354,72.7439,73.033,57570.0
2023-12-11 11:00:00,75.73,75.94,75.47,75.59,66220.0,72.9848,73.1872,72.7342,72.8499,66220.0
2023-12-11 11:30:00,75.59,75.59,75.1,75.11,70881.0,72.8499,72.8499,72.3776,72.3873,70881.0
2023-12-11 12:00:00,75.11,75.15,74.9,74.92,50293.0,72.3873,72.4258,72.1849,72.2042,50293.0
2023-12-11 12:30:00,74.92,75.44,74.85,75.39,54042.0,72.2042,72.7053,72.1367,72.6571,54042.0
2023-12-11 13:00:00,75.37,75.37,75.15,75.2,41639.0,72.6378,72.6378,72.4258,72.474,41639.0
2023-12-11 13:30:00,75.21,75.27,75.1,75.18,27683.0,72.4836,72.5415,72.3776,72.4547,27683.0
2023-12-11 14:00:00,75.19,75.36,75.13,75.2,57764.0,72.4644,72.6282,72.4065,72.474,57764.0
2023-12-11 14:30:00,75.18,75.21,75.1,75.2,54412.0,72.4547,72.4836,72.3776,72.474,54412.0
2023-12-11 15:00:00,75.2,75.21,75.03,75.06,55363.0,72.474,72.4836,72.3102,72.3391,55363.0
2023-12-11 15:30:00,75.06,75.48,74.96,75.47,224452.0,72.3391,72.7439,72.2427,72.7342,224452.0
2023-12-12 09:30:00,75.0,75.0,73.0,73.43,132657.0,72.2813,72.2813,70.3538,70.7682,132657.0
2023-12-12 10:00:00,73.44,73.98,73.29,73.63,79277.0,70.7778,71.2982,70.6332,70.9609,79277.0
2023-12-12 10:30:00,73.67,73.93,73.61,73.84,66182.0,70.9995,71.25,70.9416,71.1633,66182.0
2023-12-12 11:00:00,73.82,74.11,73.82,74.02,38458.0,71.144,71.4235,71.144,71.3368,38458.0
2023-12-12 11:30:00,74.02,74.13,73.87,73.91,29543.0,71.3368,71.4428,71.1922,71.2308,29543.0
2023-12-12 12:00:00,73.89,74.26,73.76,74.25,31598.0,71.2115,71.5681,71.0862,71.5584,31598.0
2023-12-12 12:30:00,74.27,74.33,74.05,74.06,38096.0,71.5777,71.6355,71.3657,71.3753,38096.0
2023-12-12 13:00:00,74.05,74.18,73.94,74.01,48756.0,71.3657,71.491,71.2597,71.3271,48756.0
2023-12-12 13:30:00,74.06,74.23,74.02,74.12,30483.0,71.3753,71.5392,71.3368,71.4332,30483.0
2023-12-12 14:00:00,74.11,74.16,74.0,74.08,37323.0,71.4235,71.4717,71.3175,71.3946,37323.0
2023-12-12 14:30:00,74.08,74.27,74.05,74.24,50182.0,71.3946,71.5777,71.3657,71.5488,50182.0
2023-12-12 15:00:00,74.25,74.58,74.21,74.53,36894.0,71.5584,71.8765,71.5199,71.8283,36894.0
2023-12-12 15:30:00,74.53,74.57,74.12,74.16,154304.0,71.8283,71.8668,71.4332,71.4717,154304.0
2023-12-13 09:30:00,74.32,75.72,74.13,74.77,102635.0,71.6259,72.9752,71.4428,72.0596,102635.0
2023-12-13 10:00:00,74.77,75.52,74.64,75.48,119323.0,72.0596,72.7824,71.9343,72.7439,119323.0
2023-12-13 10:30:00,75.48,75.58,74.94,75.42,74890.0,72.7439,72.8402,72.2234,72.686,74890.0
2023-12-13 11:00:00,75.44,75.49,74.98,74.99,52850.0,72.7053,72.7535,72.262,72.2716,52850.0
2023-12-13 11:30:00,74.98,75.4,74.91,75.39,52730.0,72.262,72.6668,72.1945,72.6571,52730.0
2023-12-13 12:00:00,75.41,75.49,75.22,75.3,73689.0,72.6764,72.7535,72.4933,72.5704,73689.0
2023-12-13 12:30:00,75.3,75.41,75.18,75.25,62061.0,72.5704,72.6764,72.4547,72.5222,62061.0
2023-12-13 13:00:00,75.22,75.35,75.11,75.2,28618.0,72.4933,72.6186,72.3873,72.474,28618.0
2023-12-13 13:30:00,75.2,75.2,74.95,75.11,35750.0,72.474,72.474,72.2331,72.3873,35750.0
2023-12-13 14:00:00,75.15,75.69,75.15,75.53,59373.0,72.4258,72.9462,72.4258,72.792,59373.0
2023-12-13 14:30:00,75.53,76.02,75.52,75.99,55330.0,72.792,73.2643,72.7824,73.2354,55330.0
2023-12-13 15:00:00,76.0,76.34,75.93,76.14,98296.0,73.245,73.5727,73.1775,73.3799,98296.0
2023-12-13 15:30:00,76.19,76.39,76.1,76.24,180221.0,73.4281,73.6209,73.3414,73.4763,180221.0
2023-12-14 09:30:00,77.19,78.64,77.15,77.78,130787.0,74.3919,75.7893,74.3533,74.9605,130787.0
2023-12-14 10:00:00,77.74,78.28,77.48,77.96,222899.0,74.9219,75.4424,74.6714,75.134,222899.0
2023-12-14 10:30:00,77.98,78.34,77.91,78.24,66947.0,75.1532,75.5002,75.0858,75.4038,66947.0
2023-12-14 11:00:00,78.25,78.31,78.11,78.13,97599.0,75.4134,75.4713,75.2785,75.2978,97599.0
2023-12-14 11:30:00,78.17,78.17,77.75,77.9,81904.0,75.3363,75.3363,74.9316,75.0761,81904.0
2023-12-14 12:00:00,77.92,78.25,77.75,77.77,57140.0,75.0954,75.4134,74.9316,74.9508,57140.0
2023-12-14 12:30:00,77.76,77.9,77.47,77.56,57701.0,74.9412,75.0761,74.6617,74.7485,57701.0
2023-12-14 13:00:00,77.55,77.78,77.43,77.53,35852.0,74.7388,74.9605,74.6232,74.7195,35852.0
2023-12-14 13:30:00,77.51,77.81,77.37,77.59,34575.0,74.7003,74.9894,74.5653,74.7774,34575.0
2023-12-14 14:00:00,77.61,77.72,77.29,77.29,45323.0,74.7966,74.9027,74.4882,74.4882,45323.0
2023-12-14 14:30:00,77.28,77.43,77.13,77.24,37458.0,74.4786,74.6232,74.334,74.4401,37458.0
2023-12-14 15:00:00,77.22,77.42,77.06,77.06,38135.0,74.4208,74.6135,74.2666,74.2666,38135.0
2023-12-14 15:30:00,77.07,77.16,76.69,76.9,248914.0,74.2762,74.363,73.91,74.1124,248914.0
2023-12-15 09:30:00,76.71,76.95,75.73,75.83,426079.0,73.9293,74.1606,72.9848,73.0812,426079.0
2023-12-15 10:00:00,75.78,75.92,75.43,75.86,93657.0,73.033,73.1679,72.6957,73.1101,93657.0
2023-12-15 10:30:00,75.89,76.2,75.66,75.91,63623.0,73.139,73.4378,72.9173,73.1583,63623.0
2023-12-15 11:00:00,75.9,76.17,75.73,75.87,46504.0,73.1486,73.4088,72.9848,73.1197,46504.0
2023-12-15 11:30:00,75.83,75.91,75.67,75.71,43100.0,73.0812,73.1583,72.927,72.9655,43100.0
2023-12-15 12:00:00,75.72,76.13,75.67,76.12,58599.0,72.9752,73.3703,72.927,73.3607,58599.0
2023-12-15 12:30:00,76.11,76.2,75.99,75.99,44744.0,73.351,73.4378,73.2354,73.2354,44744.0
2023-12-15 13:00:00,76.0,76.0,75.66,75.73,43369.0,73.245,73.245,72.9173,72.9848,43369.0
2023-12-15 13:30:00,75.73,75.95,75.68,75.7,49505.0,72.9848,73.1968,72.9366,72.9559,49505.0
2023-12-15 14:00:00,75.66,76.04,75.58,75.9,77059.0,72.9173,73.2836,72.8402,73.1486,77059.0
2023-12-15 14:30:00,75.87,75.9,75.55,75.68,87441.0,73.1197,73.1486,72.8113,72.9366,87441.0
2023-12-15 15:00:00,75.69,76.04,75.69,76.02,59136.0,72.9462,73.2836,72.9462,73.2643,59136.0
2023-12-15 15:30:00,76.03,76.32,75.8,76.22,236502.0,73.2739,73.5534,73.0523,73.457,236502.0
2023-12-18 09:30:00,78.38,78.86,77.62,78.16,212571.0,75.5387,76.0013,74.8063,75.3267,212571.0
2023-12-18 10:00:00,78.17,78.23,77.46,77.55,97906.0,75.3363,75.3942,74.6521,74.7388,97906.0
2023-12-18 10:30:00,77.54,77.54,77.08,77.4,63726.0,74.7292,74.7292,74.2859,74.5943,63726.0
2023-12-18 11:00:00,77.42,77.56,77.22,77.56,40220.0,74.6135,74.7485,74.4208,74.7485,40220.0
2023-12-18 11:30:00,77.56,77.61,77.32,77.55,42795.0,74.7485,74.7966,74.5172,74.7388,42795.0
2023-12-18 12:00:00,77.62,77.73,77.42,77.52,40279.0,74.8063,74.9123,74.6135,74.7099,40279.0
2023-12-18 12:30:00,77.51,77.54,77.04,77.12,35525.0,74.7003,74.7292,74.2473,74.3244,35525.0
2023-12-18 13:00:00,77.13,77.3,77.07,77.12,31839.0,74.334,74.4979,74.2762,74.3244,31839.0
2023-12-18 13:30:00,77.13,77.48,77.11,77.46,63205.0,74.334,74.6714,74.3148,74.6521,63205.0
2023-12-18 14:00:00,77.45,77.6,77.35,77.5,47197.0,74.6424,74.787,74.5461,74.6906,47197.0
2023-12-18 14:30:00,77.5,77.58,77.39,77.5,38634.0,74.6906,74.7677,74.5846,74.6906,38634.0
2023-12-18 15:00:00,77.49,77.49,77.16,77.22,64014.0,74.681,74.681,74.363,74.4208,64014.0
2023-12-18 15:30:00,77.22,77.33,76.99,77.21,263140.0,74.4208,74.5268,74.1991,74.4111,263140.0
2023-12-19 09:30:00,77.01,77.69,76.86,77.63,129295.0,74.2184,74.8737,74.0738,74.8159,129295.0
2023-12-19 10:00:00,77.64,77.79,77.09,77.59,178457.0,74.8256,74.9701,74.2955,74.7774,178457.0
2023-12-19 10:30:00,77.56,77.84,77.45,77.72,120505.0,74.7485,75.0183,74.6424,74.9027,120505.0
2023-12-19 11:00:00,77.76,78.18,77.71,78.16,152253.0,74.9412,75.346,74.893,75.3267,152253.0
2023-12-19 11:30:00,78.16,78.66,78.0,78.49,41678.0,75.3267,75.8086,75.1725,75.6447,41678.0
2023-12-19 12:00:00,78.54,78.81,78.51,78.8,87259.0,75.6929,75.9531,75.664,75.9435,87259.0
2023-12-19 12:30:00,78.78,78.93,78.3,78.34,67738.0,75.9242,76.0688,75.4616,75.5002,67738.0
2023-12-19 13:00:00,78.39,78.47,78.1,78.17,70109.0,75.5484,75.6255,75.2689,75.3363,70109.0
2023-12-19 13:30:00,78.17,78.28,77.95,77.96,14883.0,75.3363,75.4424,75.1243,75.134,14883.0
2023-12-19 14:00:00,77.99,78.14,77.74,78.11,29562.0,75.1629,75.3074,74.9219,75.2785,29562.0
2023-12-19 14:30:00,78.09,78.17,77.93,78.14,61839.0,75.2592,75.3363,75.105,75.3074,61839.0
2023-12-19 15:00:00,78.17,78.17,77.84,78.03,99745.0,75.3363,75.3363,75.0183,75.2014,99745.0
2023-12-19 15:30:00,78.02,78.37,78.01,78.32,159457.0,75.1918,75.5291,75.1821,75.4809,159457.0
2023-12-20 09:30:00,77.74,78.29,77.65,78.29,59022.0,74.9219,75.452,74.8352,75.452,59022.0
2023-12-20 10:00:00,78.17,78.55,78.15,78.31,56905.0,75.3363,75.7026,75.3171,75.4713,56905.0
2023-12-20 10:30:00,78.3,78.78,78.27,78.78,61153.0,75.4616,75.9242,75.4327,75.9242,61153.0
2023-12-20 11:00:00,78.74,79.17,78.68,79.17,81511.0,75.8857,76.3001,75.8279,76.3001,81511.0
2023-12-20 11:30:00,79.17,79.19,78.94,78.98,51452.0,76.3001,76.3194,76.0784,76.117,51452.0
2023-12-20 12:00:00,78.96,78.99,78.73,78.83,30730.0,76.0977,76.1266,75.876,75.9724,30730.0
2023-12-20 12:30:00,78.86,79.01,78.72,78.94,37088.0,76.0013,76.1459,75.8664,76.0784,37088.0
2023-12-20 13:00:00,78.92,78.92,78.65,78.7,32190.0,76.0592,76.0592,75.7989,75.8471,32190.0
2023-12-20 13:30:00,78.72,78.8,78.66,78.73,30838.0,75.8664,75.9435,75.8086,75.876,30838.0
2023-12-20 14:00:00,78.73,78.83,78.62,78.7,37593.0,75.876,75.9724,75.77,75.8471,37593.0
2023-12-20 14:30:00,78.7,78.77,78.05,78.06,41515.0,75.8471,75.9146,75.2207,75.2303,41515.0
2023-12-20 15:00:00,78.04,78.24,77.79,77.84,67806.0,75.2111,75.4038,74.9701,75.0183,67806.0
2023-12-20 15:30:00,77.83,78.0,77.65,77.78,355048.0,75.0087,75.1725,74.8352,74.9605,355048.0
2023-12-21 09:30:00,78.23,78.44,77.0,77.64,75176.0,75.3942,75.5966,74.2088,74.8256,75176.0
2023-12-21 10:00:00,77.83,78.15,77.63,77.84,51657.0,75.0087,75.3171,74.8159,75.0183,51657.0
2023-12-21 10:30:00,77.84,80.12,77.83,80.08,334456.0,75.0183,77.2157,75.0087,77.1771,334456.0
2023-12-21 11:00:00,80.1,80.19,79.29,79.45,143653.0,77.1964,77.2831,76.4157,76.5699,143653.0
2023-12-21 11:30:00,79.45,79.79,79.12,79.38,138950.0,76.5699,76.8976,76.2519,76.5025,138950.0
2023-12-21 12:00:00,79.37,79.52,78.94,79.28,119994.0,76.4928,76.6374,76.0784,76.4061,119994.0
2023-12-21 12:30:00,79.26,79.41,79.09,79.21,72849.0,76.3868,76.5314,76.223,76.3386,72849.0
2023-12-21 13:00:00,79.19,79.23,78.79,78.96,46457.0,76.3194,76.3579,75.9339,76.0977,46457.0
2023-12-21 13:30:00,78.99,79.38,78.99,79.37,81566.0,76.1266,76.5025,76.1266,76.4928,81566.0
2023-12-21 14:00:00,79.36,79.53,79.23,79.53,65926.0,76.4832,76.647,76.3579,76.647,65926.0
2023-12-21 14:30:00,79.55,79.79,79.52,79.78,109881.0,76.6663,76.8976,76.6374,76.888,109881.0
2023-12-21 15:00:00,79.79,79.8,79.38,79.67,84939.0,76.8976,76.9073,76.5025,76.782,84939.0
2023-12-21 15:30:00,79.69,79.86,79.51,79.82,313486.0,76.8012,76.9651,76.6278,76.9265,313486.0
2023-12-22 09:30:00,80.2,80.54,79.77,79.78,76675.0,77.2928,77.6204,76.8783,76.888,76675.0
2023-12-22 10:00:00,79.83,79.83,79.25,79.34,73550.0,76.9362,76.9362,76.3772,76.4639,73550.0
2023-12-22 10:30:00,79.36,79.76,79.28,79.55,73904.0,76.4832,76.8687,76.4061,76.6663,73904.0
2023-12-22 11:00:00,79.54,80.0,79.45,79.98,39662.0,76.6567,77.1,76.5699,77.0807,39662.0
2023-12-22 11:30:00,80.0,80.09,79.63,79.7,34616.0,77.1,77.1867,76.7434,76.8109,34616.0
2023-12-22 12:00:00,79.73,80.01,79.63,80.01,36839.0,76.8398,77.1096,76.7434,77.1096,36839.0
2023-12-22 12:30:00,80.0,80.27,80.0,80.27,24130.0,77.1,77.3602,77.1,77.3602,24130.0
2023-12-22 13:00:00,80.28,80.4,80.13,80.38,34691.0,77.3699,77.4855,77.2253,77.4662,34691.0
2023-12-22 13:30:00,80.38,80.65,80.35,80.63,60936.0,77.4662,77.7264,77.4373,77.7072,60936.0
2023-12-22 14:00:00,80.64,80.68,80.17,80.2,99872.0,77.7168,77.7554,77.2638,77.2928,99872.0
2023-12-22 14:30:00,80.22,80.67,80.19,80.54,94395.0,77.312,77.7457,77.2831,77.6204,94395.0
2023-12-22 15:00:00,80.54,80.89,80.41,80.85,101383.0,77.6204,77.9577,77.4951,77.9192,101383.0
2023-12-22 15:30:00,80.83,80.83,80.41,80.46,212260.0,77.8999,77.8999,77.4951,77.5433,212260.0
2023-12-26 09:30:00,80.39,81.0,80.31,80.77,41122.0,77.4759,78.0638,77.3988,77.8421,41122.0
2023-12-26 10:00:00,80.81,81.34,80.79,81.2,41068.0,77.8806,78.3914,77.8614,78.2565,41068.0
2023-12-26 10:30:00,81.27,81.46,81.14,81.42,35564.0,78.324,78.5071,78.1987,78.4685,35564.0
2023-12-26 11:00:00,81.45,81.64,81.28,81.34,28000.0,78.4974,78.6806,78.3336,78.3914,28000.0
2023-12-26 11:30:00,81.34,81.44,81.23,81.42,21800.0,78.3914,78.4878,78.2854,78.4685,21800.0
2023-12-26 12:00:00,81.42,81.47,81.23,81.27,21805.0,78.4685,78.5167,78.2854,78.324,21805.0
2023-12-26 12:30:00,81.28,81.28,81.05,81.05,21544.0,78.3336,78.3336,78.1119,78.1119,21544.0
2023-12-26 13:00:00,81.06,81.12,80.91,81.05,41736.0,78.1216,78.1794,77.977,78.1119,41736.0
2023-12-26 13:30:00,81.04,81.22,80.95,81.02,31116.0,78.1023,78.2758,78.0156,78.083,31116.0
2023-12-26 14:00:00,81.02,81.04,80.93,81.02,45780.0,78.083,78.1023,77.9963,78.083,45780.0
2023-12-26 14:30:00,81.01,81.21,80.83,80.84,27206.0,78.0734,78.2661,77.8999,77.9096,27206.0
2023-12-26 15:00:00,80.86,80.99,80.74,80.9,41653.0,77.9288,78.0541,77.8132,77.9674,41653.0
2023-12-26 15:30:00,80.9,81.0,80.63,80.65,118770.0,77.9674,78.0638,77.7072,77.7264,118770.0
2023-12-27 09:30:00,80.43,81.09,80.24,80.68,29688.0,77.5144,78.1505,77.3313,77.7554,29688.0
2023-12-27 10:00:00,80.71,81.06,80.71,80.79,43789.0,77.7843,78.1216,77.7843,77.8614,43789.0
2023-12-27 10:30:00,80.8,80.82,80.43,80.46,25816.0,77.871,77.8903,77.5144,77.5433,25816.0
2023-12-27 11:00:00,80.46,80.52,80.12,80.17,24068.0,77.5433,77.6012,77.2157,77.2638,24068.0
2023-12-27 11:30:00,80.16,80.41,80.14,80.36,13783.0,77.2542,77.4951,77.2349,77.447,13783.0
2023-12-27 12:00:00,80.35,80.47,80.2,80.24,20011.0,77.4373,77.553,77.2928,77.3313,20011.0
2023-12-27 12:30:00,80.26,80.38,80.22,80.38,15881.0,77.3506,77.4662,77.312,77.4662,15881.0
2023-12-27 13:00:00,80.39,80.73,80.39,80.55,31632.0,77.4759,77.8035,77.4759,77.6301,31632.0
2023-12-27 13:30:00,80.53,80.56,80.44,80.44,16138.0,77.6108,77.6397,77.5241,77.5241,16138.0
2023-12-27 14:00:00,80.42,80.42,80.16,80.25,14303.0,77.5048,77.5048,77.2542,77.3409,14303.0
2023-12-27 14:30:00,80.25,80.32,80.21,80.24,14009.0,77.3409,77.4084,77.3024,77.3313,14009.0
2023-12-27 15:00:00,80.27,80.46,80.21,80.35,24527.0,77.3602,77.5433,77.3024,77.4373,24527.0
2023-12-27 15:30:00,80.35,80.53,80.31,80.5,87997.0,77.4373,77.6108,77.3988,77.5819,87997.0
2023-12-28 09:30:00,80.39,81.28,80.36,81.16,41000.0,77.4759,78.3336,77.447,78.218,41000.0
2023-12-28 10:00:00,81.13,81.14,80.54,80.58,19546.0,78.189,78.1987,77.6204,77.659,19546.0
2023-12-28 10:30:00,80.53,80.53,80.12,80.26,24188.0,77.6108,77.6108,77.2157,77.3506,24188.0
2023-12-28 11:00:00,80.27,80.32,80.02,80.14,27621.0,77.3602,77.4084,77.1193,77.2349,27621.0
2023-12-28 11:30:00,80.13,80.16,79.9,80.06,23400.0,77.2253,77.2542,77.0036,77.1578,23400.0
2023-12-28 12:00:00,80.07,80.14,79.86,79.91,13956.0,77.1675,77.2349,76.9651,77.0133,13956.0
2023-12-28 12:30:00,79.9,79.97,79.77,79.91,19091.0,77.0036,77.0711,76.8783,77.0133,19091.0
2023-12-28 13:00:00,79.98,79.99,79.74,79.89,12348.0,77.0807,77.0904,76.8494,76.994,12348.0
2023-12-28 13:30:00,79.89,80.02,79.85,79.96,18305.0,76.994,77.1193,76.9554,77.0615,18305.0
2023-12-28 14:00:00,79.97,80.08,79.93,80.0,17233.0,77.0711,77.1771,77.0325,77.1,17233.0
2023-12-28 14:30:00,80.0,80.03,79.82,79.82,15429.0,77.1,77.1289,76.9265,76.9265,15429.0
2023-12-28 15:00:00,79.8,79.9,79.72,79.76,52807.0,76.9073,77.0036,76.8302,76.8687,52807.0
2023-12-28 15:30:00,79.78,79.87,79.62,79.66,115936.0,76.888,76.9747,76.7338,76.7723,115936.0
2023-12-29 09:30:00,79.03,79.15,78.34,79.02,77327.0,76.1652,76.2808,75.5002,76.1555,77327.0
2023-12-29 10:00:00,79.03,79.37,79.0,79.24,30048.0,76.1652,76.4928,76.1363,76.3676,30048.0
2023-12-29 10:30:00,79.26,79.45,79.12,79.17,40335.0,76.3868,76.5699,76.2519,76.3001,40335.0
2023-12-29 11:00:00,79.13,79.45,79.13,79.35,42788.0,76.2615,76.5699,76.2615,76.4736,42788.0
2023-12-29 11:30:00,79.34,79.38,79.12,79.17,32237.0,76.4639,76.5025,76.2519,76.3001,32237.0
2023-12-29 12:00:00,79.18,79.32,79.02,79.22,24427.0,76.3097,76.4447,76.1555,76.3483,24427.0
2023-12-29 12:30:00,79.22,79.34,79.16,79.33,22569.0,76.3483,76.4639,76.2905,76.4543,22569.0
2023-12-29 13:00:00,79.3,79.33,79.11,79.17,16852.0,76.4254,76.4543,76.2423,76.3001,16852.0
2023-12-29 13:30:00,79.2,79.44,79.17,79.38,20108.0,76.329,76.5603,76.3001,76.5025,20108.0
2023-12-29 14:00:00,79.4,79.46,79.3,79.32,25868.0,76.5218,76.5796,76.4254,76.4447,25868.0
2023-12-29 14:30:00,79.33,79.41,79.24,79.36,28156.0,76.4543,76.5314,76.3676,76.4832,28156.0
2023-12-29 15:00:00,79.37,79.74,79.35,79.74,59931.0,76.4928,76.8494,76.4736,76.8494,59931.0
2023-12-29 15:30:00,79.76,79.78,79.46,79.49,167909.0,76.8687,76.888,76.5796,76.6085,167909.0
2024-01-02 09:30:00,79.75,80.38,79.67,80.14,43515.0,76.8591,77.4662,76.782,77.2349,43515.0
2024-01-02 10:00:00,80.19,80.56,80.15,80.52,71727.0,77.2831,77.6397,77.2446,77.6012,71727.0
2024-01-02 10:30:00,80.52,80.63,80.3,80.45,49451.0,77.6012,77.7072,77.3891,77.5337,49451.0
2024-01-02 11:00:00,80.46,80.8,80.28,80.36,54112.0,77.5433,77.871,77.3699,77.447,54112.0
2024-01-02 11:30:00,80.35,80.79,80.3,80.74,62382.0,77.4373,77.8614,77.3891,77.8132,62382.0
2024-01-02 12:00:00,80.74,81.06,80.7,81.0,47519.0,77.8132,78.1216,77.7746,78.0638,47519.0
2024-01-02 12:30:00,80.98,81.36,80.89,81.28,33134.0,78.0445,78.4107,77.9577,78.3336,33134.0
2024-01-02 13:00:00,81.29,81.52,81.28,81.5,43779.0,78.3432,78.5649,78.3336,78.5456,43779.0
2024-01-02 13:30:00,81.49,81.63,81.38,81.55,45699.0,78.536,78.6709,78.43,78.5938,45699.0
2024-01-02 14:00:00,81.53,81.71,81.45,81.57,63155.0,78.5745,78.748,78.4974,78.6131,63155.0
2024-01-02 14:30:00,81.57,81.77,81.53,81.71,66196.0,78.6131,78.8058,78.5745,78.748,66196.0
2024-01-02 15:00:00,81.7,81.74,81.23,81.3,76224.0,78.7384,78.7769,78.2854,78.3529,76224.0
2024-01-02 15:30:00,81.27,81.69,81.19,81.63,253246.0,78.324,78.7287,78.2469,78.6709,253246.0
2024-01-03 09:30:00,81.23,81.84,80.86,81.8,94561.0,78.2854,78.8733,77.9288,78.8348,94561.0
2024-01-03 10:00:00,81.76,81.85,81.26,81.34,123391.0,78.7962,78.8829,78.3143,78.3914,123391.0
2024-01-03 10:30:00,81.33,81.5,81.06,81.48,74379.0,78.3818,78.5456,78.1216,78.5264,74379.0
2024-01-03 11:00:00,81.49,81.84,81.35,81.83,46262.0,78.536,78.8733,78.4011,78.8637,46262.0
2024-01-03 11:30:00,81.85,82.18,81.73,82.05,47185.0,78.8829,79.201,78.7673,79.0757,47185.0
2024-01-03 12:00:00,82.03,82.11,81.77,81.83,57358.0,79.0564,79.1335,78.8058,78.8637,57358.0
2024-01-03 12:30:00,81.85,82.34,81.76,82.32,94118.0,78.8829,79.3552,78.7962,79.3359,94118.0
2024-01-03 13:00:00,82.34,82.83,82.34,82.69,50280.0,79.3552,79.8274,79.3552,79.6925,50280.0
2024-01-03 13:30:00,82.69,82.69,82.48,82.6,28280.0,79.6925,79.6925,79.4901,79.6058,28280.0
2024-01-03 14:00:00,82.59,83.0,82.42,82.98,99256.0,79.5961,79.9913,79.4323,79.972,99256.0
2024-01-03 14:30:00,83.02,83.26,82.89,82.97,57271.0,80.0105,80.2418,79.8852,79.9623,57271.0
2024-01-03 15:00:00,82.97,83.13,82.71,82.77,190422.0,79.9623,80.1165,79.7118,79.7696,190422.0
2024-01-03 15:30:00,82.78,82.78,82.53,82.69,228119.0,79.7792,79.7792,79.5383,79.6925,228119.0
2024-01-04 09:30:00,83.42,83.98,83.11,83.19,123879.0,80.396,80.9357,80.0973,80.1744,123879.0
2024-01-04 10:00:00,83.0,83.07,81.61,82.15,115218.0,79.9913,80.0587,78.6516,79.1721,115218.0
2024-01-04 10:30:00,82.11,82.27,81.68,81.75,61242.0,79.1335,79.2877,78.7191,78.7866,61242.0
2024-01-04 11:00:00,81.75,81.78,81.07,81.07,64961.0,78.7866,78.8155,78.1312,78.1312,64961.0
2024-01-04 11:30:00,81.11,81.2,80.82,80.93,40005.0,78.1698,78.2565,77.8903,77.9963,40005.0
2024-01-04 12:00:00,80.92,81.37,80.7,81.28,44277.0,77.9867,78.4203,77.7746,78.3336,44277.0
2024-01-04 12:30:00,81.28,81.28,81.0,81.11,29922.0,78.3336,78.3336,78.0638,78.1698,29922.0
2024-01-04 13:00:00,81.12,81.2,80.85,80.95,36693.0,78.1794,78.2565,77.9192,78.0156,36693.0
2024-01-04 13:30:00,80.95,80.97,80.62,80.93,30947.0,78.0156,78.0348,77.6975,77.9963,30947.0
2024-01-04 14:00:00,80.87,81.14,80.85,81.02,53419.0,77.9385,78.1987,77.9192,78.083,53419.0
2024-01-04 14:30:00,81.02,81.29,80.98,81.17,38432.0,78.083,78.3432,78.0445,78.2276,38432.0
2024-01-04 15:00:00,81.18,81.33,81.04,81.29,44709.0,78.2372,78.3818,78.1023,78.3432,44709.0
2024-01-04 15:30:00,81.31,81.44,81.07,81.16,227697.0,78.3625,78.4878,78.1312,78.218,227697.0
2024-01-05 09:30:00,81.3,81.6,80.73,81.35,70037.0,78.3529,78.642,77.8035,78.4011,70037.0
2024-01-05 10:00:00,81.38,81.61,81.17,81.46,78906.0,78.43,78.6516,78.2276,78.5071,78906.0
2024-01-05 10:30:00,81.44,81.53,81.23,81.49,50692.0,78.4878,78.5745,78.2854,78.536,50692.0
2024-01-05 11:00:00,81.42,81.43,81.09,81.22,37811.0,78.4685,78.4782,78.1505,78.2758,37811.0
2024-01-05 11:30:00,81.23,81.24,81.1,81.22,23214.0,78.2854,78.2951,78.1601,78.2758,23214.0
2024-01-05 12:00:00,81.22,81.22,80.76,80.81,40242.0,78.2758,78.2758,77.8325,77.8806,40242.0
2024-01-05 12:30:00,80.8,80.85,80.51,80.51,15305.0,77.871,77.9192,77.5915,77.5915,15305.0
2024-01-05 13:00:00,80.49,80.49,80.27,80.44,23492.0,77.5722,77.5722,77.3602,77.5241,23492.0
2024-01-05 13:30:00,80.47,80.74,80.47,80.56,44034.0,77.553,77.8132,77.553,77.6397,44034.0
2024-01-05 14:00:00,80.55,80.77,80.55,80.59,26337.0,77.6301,77.8421,77.6301,77.6686,26337.0
2024-01-05 14:30:00,80.59,80.61,80.22,80.25,24574.0,77.6686,77.6879,77.312,77.3409,24574.0
2024-01-05 15:00:00,80.23,80.74,80.23,80.68,35676.0,77.3217,77.8132,77.3217,77.7554,35676.0
2024-01-05 15:30:00,80.68,81.13,80.51,81.12,409012.0,77.7554,78.189,77.5915,78.1794,409012.0
2024-01-08 09:30:00,80.16,80.34,78.25,78.33,88613.0,77.2542,77.4277,75.4134,75.4905,88613.0
2024-01-08 10:00:00,78.29,78.76,78.23,78.67,75323.0,75.452,75.905,75.3942,75.8182,75323.0
2024-01-08 10:30:00,78.7,78.82,78.54,78.65,51215.0,75.8471,75.9628,75.6929,75.7989,51215.0
2024-01-08 11:00:00,78.62,78.88,78.44,78.7,43000.0,75.77,76.0206,75.5966,75.8471,43000.0
2024-01-08 11:30:00,78.71,78.92,78.62,78.77,42801.0,75.8568,76.0592,75.77,75.9146,42801.0
2024-01-08 12:00:00,78.77,78.99,78.55,78.57,38002.0,75.9146,76.1266,75.7026,75.7218,38002.0
2024-01-08 12:30:00,78.56,78.93,78.54,78.93,39008.0,75.7122,76.0688,75.6929,76.0688,39008.0
2024-01-08 13:00:00,78.94,79.13,78.89,78.97,35289.0,76.0784,76.2615,76.0302,76.1073,35289.0
2024-01-08 13:30:00,78.98,79.05,78.72,78.75,29544.0,76.117,76.1844,75.8664,75.8953,29544.0
2024-01-08 14:00:00,78.75,79.14,78.73,79.12,35154.0,75.8953,76.2712,75.876,76.2519,35154.0
2024-01-08 14:30:00,79.11,79.18,79.03,79.17,40831.0,76.2423,76.3097,76.1652,76.3001,40831.0
2024-01-08 15:00:00,79.16,79.25,78.99,79.2,50255.0,76.2905,76.3772,76.1266,76.329,50255.0
2024-01-08 15:30:00,79.2,79.32,79.11,79.18,205074.0,76.329,76.4447,76.2423,76.3097,205074.0
2024-01-09 09:30:00,79.15,79.99,78.38,78.72,175089.0,76.2808,77.0904,75.5387,75.8664,175089.0
2024-01-09 10:00:00,78.72,78.99,78.28,78.89,88456.0,75.8664,76.1266,75.4424,76.0302,88456.0
2024-01-09 10:30:00,78.89,78.95,78.62,78.62,164788.0,76.0302,76.0881,75.77,75.77,164788.0
2024-01-09 11:00:00,78.6,78.75,78.37,78.59,105229.0,75.7508,75.8953,75.5291,75.7411,105229.0
2024-01-09 11:30:00,78.55,78.7,78.5,78.64,43259.0,75.7026,75.8471,75.6544,75.7893,43259.0
2024-01-09 12:00:00,78.66,78.77,78.6,78.75,35163.0,75.8086,75.9146,75.7508,75.8953,35163.0
2024-01-09 12:30:00,78.72,78.79,78.67,78.72,31892.0,75.8664,75.9339,75.8182,75.8664,31892.0
2024-01-09 13:00:00,78.7,78.84,78.54,78.65,45179.0,75.8471,75.9821,75.6929,75.7989,45179.0
2024-01-09 13:30:00,78.66,78.92,78.6,78.91,48070.0,75.8086,76.0592,75.7508,76.0495,48070.0
2024-01-09 14:00:00,78.92,78.98,78.64,78.66,63365.0,76.0592,76.117,75.7893,75.8086,63365.0
2024-01-09 14:30:00,78.67,78.78,78.56,78.73,48048.0,75.8182,75.9242,75.7122,75.876,48048.0
2024-01-09 15:00:00,78.73,78.8,78.28,78.36,124429.0,75.876,75.9435,75.4424,75.5195,124429.0
2024-01-09 15:30:00,78.38,78.47,78.22,78.35,264521.0,75.5387,75.6255,75.3845,75.5098,264521.0
2024-01-10 09:30:00,78.24,79.36,77.61,78.3,160927.0,75.4038,76.4832,74.7966,75.4616,160927.0
2024-01-10 10:00:00,78.3,78.71,77.85,78.5,92519.0,75.4616,75.8568,75.0279,75.6544,92519.0
2024-01-10 10:30:00,78.47,78.63,78.04,78.38,73217.0,75.6255,75.7797,75.2111,75.5387,73217.0
2024-01-10 11:00:00,78.4,78.47,78.08,78.4,39295.0,75.558,75.6255,75.2496,75.558,39295.0
2024-01-10 11:30:00,78.4,78.67,78.27,78.43,58789.0,75.558,75.8182,75.4327,75.5869,58789.0
2024-01-10 12:00:00,78.39,78.43,78.15,78.22,35541.0,75.5484,75.5869,75.3171,75.3845,35541.0
2024-01-10 12:30:00,78.23,78.26,78.03,78.06,40168.0,75.3942,75.4231,75.2014,75.2303,40168.0
2024-01-10 13:00:00,78.06,78.15,77.95,78.13,40664.0,75.2303,75.3171,75.1243,75.2978,40664.0
2024-01-10 13:30:00,78.15,78.17,77.84,77.85,39399.0,75.3171,75.3363,75.0183,75.0279,39399.0
2024-01-10 14:00:00,77.83,77.92,77.73,77.9,37425.0,75.0087,75.0954,74.9123,75.0761,37425.0
2024-01-10 14:30:00,77.91,77.98,77.78,77.84,67835.0,75.0858,75.1532,74.9605,75.0183,67835.0
2024-01-10 15:00:00,77.82,77.94,77.72,77.89,82975.0,74.999,75.1147,74.9027,75.0665,82975.0
2024-01-10 15:30:00,77.88,78.12,77.83,78.08,182414.0,75.0569,75.2882,75.0087,75.2496,182414.0
2024-01-11 09:30:00,78.1,78.87,77.83,78.59,85835.0,75.2689,76.011,75.0087,75.7411,85835.0
2024-01-11 10:00:00,78.5,78.97,78.39,78.77,97369.0,75.6544,76.1073,75.5484,75.9146,97369.0
2024-01-11 10:30:00,78.79,78.9,78.27,78.4,63286.0,75.9339,76.0399,75.4327,75.558,63286.0
2024-01-11 11:00:00,78.42,78.6,78.18,78.21,71762.0,75.5773,75.7508,75.346,75.3749,71762.0
2024-01-11 11:30:00,78.24,78.24,77.95,78.19,67530.0,75.4038,75.4038,75.1243,75.3556,67530.0
2024-01-11 12:00:00,78.18,78.38,78.03,78.12,58087.0,75.346,75.5387,75.2014,75.2882,58087.0
2024-01-11 12:30:00,78.11,78.3,78.07,78.15,40025.0,75.2785,75.4616,75.24,75.3171,40025.0
2024-01-11 13:00:00,78.13,78.28,78.09,78.21,28470.0,75.2978,75.4424,75.2592,75.3749,28470.0
2024-01-11 13:30:00,78.2,78.71,78.2,78.69,32712.0,75.3653,75.8568,75.3653,75.8375,32712.0
2024-01-11 14:00:00,78.71,78.89,78.52,78.58,37528.0,75.8568,76.0302,75.6737,75.7315,37528.0
2024-01-11 14:30:00,78.6,78.83,78.46,78.82,51121.0,75.7508,75.9724,75.6158,75.9628,51121.0
2024-01-11 15:00:00,78.83,78.87,78.63,78.64,77507.0,75.9724,76.011,75.7797,75.7893,77507.0
2024-01-11 15:30:00,78.63,78.84,78.41,78.78,229563.0,75.7797,75.9821,75.5676,75.9242,229563.0
2024-01-12 09:30:00,79.54,79.62,77.61,78.26,113035.0,76.6567,76.7338,74.7966,75.4231,113035.0
2024-01-12 10:00:00,78.29,78.29,77.6,77.65,74112.0,75.452,75.452,74.787,74.8352,74112.0
2024-01-12 10:30:00,77.58,77.8,77.19,77.27,101770.0,74.7677,74.9798,74.3919,74.469,101770.0
2024-01-12 11:00:00,77.27,77.48,77.24,77.28,37191.0,74.469,74.6714,74.4401,74.4786,37191.0
2024-01-12 11:30:00,77.26,77.39,77.2,77.35,20851.0,74.4593,74.5846,74.4015,74.5461,20851.0
2024-01-12 12:00:00,77.34,77.34,76.99,77.04,36802.0,74.5364,74.5364,74.1991,74.2473,36802.0
2024-01-12 12:30:00,77.05,77.09,76.62,76.73,59406.0,74.2569,74.2955,73.8425,73.9485,59406.0
2024-01-12 13:00:00,76.75,76.87,76.53,76.58,74581.0,73.9678,74.0835,73.7558,73.804,74581.0
2024-01-12 13:30:00,76.6,77.08,76.6,76.93,64236.0,73.8233,74.2859,73.8233,74.1413,64236.0
2024-01-12 14:00:00,76.85,77.25,76.85,77.21,41373.0,74.0642,74.4497,74.0642,74.4111,41373.0
2024-01-12 14:30:00,77.22,77.26,76.91,76.93,48866.0,74.4208,74.4593,74.122,74.1413,48866.0
2024-01-12 15:00:00,76.92,76.96,76.68,76.85,48369.0,74.1317,74.1702,73.9004,74.0642,48369.0
2024-01-12 15:30:00,76.86,77.25,76.77,77.19,193970.0,74.0738,74.4497,73.9871,74.3919,193970.0
2024-01-16 09:30:00,76.58,76.65,75.06,75.09,157451.0,73.804,73.8714,72.3391,72.368,157451.0
2024-01-16 10:00:00,75.11,76.0,75.04,76.0,88978.0,72.3873,73.245,72.3198,73.245,88978.0
2024-01-16 10:30:00,75.94,76.03,75.6,75.86,82934.0,73.1872,73.2739,72.8595,73.1101,82934.0
2024-01-16 11:00:00,75.82,76.03,75.69,75.9,40583.0,73.0715,73.2739,72.9462,73.1486,40583.0
2024-01-16 11:30:00,75.9,75.98,75.59,75.68,35828.0,73.1486,73.2257,72.8499,72.9366,35828.0
2024-01-16 12:00:00,75.65,75.71,75.47,75.61,47692.0,72.9077,72.9655,72.7342,72.8691,47692.0
2024-01-16 12:30:00,75.6,75.79,75.58,75.6,48781.0,72.8595,73.0426,72.8402,72.8595,48781.0
2024-01-16 13:00:00,75.6,75.9,75.6,75.9,41229.0,72.8595,73.1486,72.8595,73.1486,41229.0
2024-01-16 13:30:00,75.94,75.97,75.69,75.84,56002.0,73.1872,73.2161,72.9462,73.0908,56002.0
2024-01-16 14:00:00,75.86,76.13,75.86,76.06,64187.0,73.1101,73.3703,73.1101,73.3028,64187.0
2024-01-16 14:30:00,76.04,76.21,75.99,76.16,48191.0,73.2836,73.4474,73.2354,73.3992,48191.0
2024-01-16 15:00:00,76.19,76.48,76.17,76.22,98413.0,73.4281,73.7076,73.4088,73.457,98413.0
2024-01-16 15:30:00,76.23,76.47,76.1,76.15,267864.0,73.4667,73.698,73.3414,73.3896,267864.0
2024-01-17 09:30:00,75.3,75.73,74.71,75.72,95966.0,72.5704,72.9848,72.0018,72.9752,95966.0
2024-01-17 10:00:00,75.67,75.67,75.29,75.45,80954.0,72.927,72.927,72.5607,72.7149,80954.0
2024-01-17 10:30:00,75.44,75.86,75.17,75.29,52852.0,72.7053,73.1101,72.4451,72.5607,52852.0
2024-01-17 11:00:00,75.35,75.42,75.18,75.26,60516.0,72.6186,72.686,72.4547,72.5318,60516.0
2024-01-17 11:30:00,75.23,75.42,75.08,75.09,34179.0,72.5029,72.686,72.3584,72.368,34179.0
2024-01-17 12:00:00,75.08,75.19,74.94,75.0,38918.0,72.3584,72.4644,72.2234,72.2813,38918.0
2024-01-17 12:30:00,75.01,75.19,74.88,75.01,46152.0,72.2909,72.4644,72.1656,72.2909,46152.0
2024-01-17 13:00:00,75.05,75.05,74.83,74.84,30175.0,72.3294,72.3294,72.1174,72.1271,30175.0
2024-01-17 13:30:00,74.83,74.86,74.73,74.78,58026.0,72.1174,72.1463,72.021,72.0692,58026.0
2024-01-17 14:00:00,74.81,75.05,74.79,74.83,55227.0,72.0981,72.3294,72.0789,72.1174,55227.0
2024-01-17 14:30:00,74.83,74.93,74.76,74.9,69467.0,72.1174,72.2138,72.05,72.1849,69467.0
2024-01-17 15:00:00,74.89,74.89,74.71,74.79,39194.0,72.1752,72.1752,72.0018,72.0789,39194.0
2024-01-17 15:30:00,74.79,75.23,74.78,75.22,252830.0,72.0789,72.5029,72.0692,72.4933,252830.0
2024-01-18 09:30:00,75.2,75.2,73.88,74.4,71314.0,72.474,72.474,71.2019,71.703,71314.0
2024-01-18 10:00:00,74.38,74.71,74.3,74.39,43131.0,71.6837,72.0018,71.6066,71.6934,43131.0
2024-01-18 10:30:00,74.28,74.45,74.0,74.03,47663.0,71.5874,71.7512,71.3175,71.3464,47663.0
2024-01-18 11:00:00,74.05,74.12,73.79,74.07,86101.0,71.3657,71.4332,71.1151,71.385,86101.0
2024-01-18 11:30:00,74.07,74.22,73.96,74.2,60293.0,71.385,71.5295,71.279,71.5103,60293.0
2024-01-18 12:00:00,74.2,74.34,74.03,74.05,83169.0,71.5103,71.6452,71.3464,71.3657,83169.0
2024-01-18 12:30:00,74.03,74.07,73.89,73.89,33453.0,71.3464,71.385,71.2115,71.2115,33453.0
2024-01-18 13:00:00,73.88,73.93,73.7,73.82,66153.0,71.2019,71.25,71.0284,71.144,66153.0
2024-01-18 13:30:00,73.8,74.03,73.79,73.91,51070.0,71.1248,71.3464,71.1151,71.2308,51070.0
2024-01-18 14:00:00,73.9,74.23,73.85,74.2,56449.0,71.2211,71.5392,71.1729,71.5103,56449.0
2024-01-18 14:30:00,74.22,74.54,74.11,74.41,121862.0,71.5295,71.8379,71.4235,71.7126,121862.0
2024-01-18 15:00:00,74.39,74.78,74.37,74.78,113773.0,71.6934,72.0692,71.6741,72.0692,113773.0
2024-01-18 15:30:00,74.8,75.13,74.69,75.02,286284.0,72.0885,72.4065,71.9825,72.3005,286284.0
2024-01-19 09:30:00,75.02,75.2,74.47,74.64,129656.0,72.3005,72.474,71.7705,71.9343,129656.0
2024-01-19 10:00:00,74.74,74.99,74.48,74.97,50803.0,72.0307,72.2716,71.7801,72.2523,50803.0
2024-01-19 10:30:00,74.91,75.04,74.77,74.99,39682.0,72.1945,72.3198,72.0596,72.2716,39682.0
2024-01-19 11:00:00,75.0,75.1,74.69,74.7,39192.0,72.2813,72.3776,71.9825,71.9921,39192.0
2024-01-19 11:30:00,74.71,74.79,74.32,74.32,48947.0,72.0018,72.0789,71.6259,71.6259,48947.0
2024-01-19 12:00:00,74.33,74.37,74.08,74.23,73912.0,71.6355,71.6741,71.3946,71.5392,73912.0
2024-01-19 12:30:00,74.23,74.3,73.79,73.94,83686.0,71.5392,71.6066,71.1151,71.2597,83686.0
2024-01-19 13:00:00,73.94,74.31,73.83,74.27,117923.0,71.2597,71.6163,71.1537,71.5777,117923.0
2024-01-19 13:30:00,74.29,74.31,74.08,74.24,66332.0,71.597,71.6163,71.3946,71.5488,66332.0
2024-01-19 14:00:00,74.25,74.41,74.2,74.4,93138.0,71.5584,71.7126,71.5103,71.703,93138.0
2024-01-19 14:30:00,74.42,74.52,74.27,74.51,77986.0,71.7223,71.8187,71.5777,71.809,77986.0
2024-01-19 15:00:00,74.51,74.97,74.5,74.84,163684.0,71.809,72.2523,71.7994,72.1271,163684.0
2024-01-19 15:30:00,74.84,75.13,74.78,74.98,298055.0,72.1271,72.4065,72.0692,72.262,298055.0
2024-01-22 09:30:00,74.77,75.02,73.65,74.94,87140.0,72.0596,72.3005,70.9802,72.2234,87140.0
2024-01-22 10:00:00,74.94,75.25,74.77,74.96,84693.0,72.2234,72.5222,72.0596,72.2427,84693.0
2024-01-22 10:30:00,74.94,74.98,74.64,74.67,74653.0,72.2234,72.262,71.9343,71.9632,74653.0
2024-01-22 11:00:00,74.66,74.66,74.21,74.56,72292.0,71.9536,71.9536,71.5199,71.8572,72292.0
2024-01-22 11:30:00,74.56,74.67,74.45,74.65,26065.0,71.8572,71.9632,71.7512,71.9439,26065.0
2024-01-22 12:00:00,74.66,74.76,74.56,74.73,48658.0,71.9536,72.05,71.8572,72.021,48658.0
2024-01-22 12:30:00,74.72,75.17,74.71,75.13,51502.0,72.0114,72.4451,72.0018,72.4065,51502.0
2024-01-22 13:00:00,75.14,75.3,75.06,75.06,55457.0,72.4162,72.5704,72.3391,72.3391,55457.0
2024-01-22 13:30:00,75.06,75.23,75.0,75.18,43277.0,72.3391,72.5029,72.2813,72.4547,43277.0
2024-01-22 14:00:00,75.19,75.21,74.66,74.81,73134.0,72.4644,72.4836,71.9536,72.0981,73134.0
2024-01-22 14:30:00,74.81,74.87,74.64,74.67,53254.0,72.0981,72.156,71.9343,71.9632,53254.0
2024-01-22 15:00:00,74.67,74.93,74.62,74.86,65249.0,71.9632,72.2138,71.915,72.1463,65249.0
2024-01-22 15:30:00,74.88,74.98,74.7,74.97,234198.0,72.1656,72.262,71.9921,72.2523,234198.0
2024-01-23 09:30:00,75.71,76.61,75.35,76.6,113018.0,72.9655,73.8329,72.6186,73.8233,113018.0
2024-01-23 10:00:00,76.56,77.01,76.42,76.75,99747.0,73.7847,74.2184,73.6498,73.9678,99747.0
2024-01-23 10:30:00,76.72,76.72,75.78,76.0,53816.0,73.9389,73.9389,73.033,73.245,53816.0
2024-01-23 11:00:00,76.01,76.28,76.01,76.03,66257.0,73.2546,73.5149,73.2546,73.2739,66257.0
2024-01-23 11:30:00,76.02,76.2,75.84,76.11,73496.0,73.2643,73.4378,73.0908,73.351,73496.0
2024-01-23 12:00:00,76.11,76.24,75.96,76.15,64169.0,73.351,73.4763,73.2065,73.3896,64169.0
2024-01-23 12:30:00,76.17,76.24,75.97,76.0,77671.0,73.4088,73.4763,73.2161,73.245,77671.0
2024-01-23 13:00:00,75.99,76.25,75.79,76.18,45707.0,73.2354,73.4859,73.0426,73.4185,45707.0
2024-01-23 13:30:00,76.17,76.27,76.15,76.24,24939.0,73.4088,73.5052,73.3896,73.4763,24939.0
2024-01-23 14:00:00,76.26,76.3,76.05,76.17,29217.0,73.4956,73.5341,73.2932,73.4088,29217.0
2024-01-23 14:30:00,76.17,76.31,76.15,76.27,40947.0,73.4088,73.5438,73.3896,73.5052,40947.0
2024-01-23 15:00:00,76.28,76.33,76.09,76.11,95579.0,73.5149,73.563,73.3317,73.351,95579.0
2024-01-23 15:30:00,76.11,76.2,75.86,76.06,188468.0,73.351,73.4378,73.1101,73.3028,188468.0
2024-01-24 09:30:00,76.33,76.67,75.92,76.21,106023.0,73.563,73.8907,73.1679,73.4474,106023.0
2024-01-24 10:00:00,76.23,76.44,75.8,76.44,47973.0,73.4667,73.6691,73.0523,73.6691,47973.0
2024-01-24 10:30:00,76.48,76.77,76.36,76.62,38079.0,73.7076,73.9871,73.592,73.8425,38079.0
2024-01-24 11:00:00,76.67,76.74,76.15,76.22,96013.0,73.8907,73.9582,73.3896,73.457,96013.0
2024-01-24 11:30:00,76.22,76.45,76.09,76.21,79600.0,73.457,73.6787,73.3317,73.4474,79600.0
2024-01-24 12:00:00,76.23,76.6,76.22,76.51,32385.0,73.4667,73.8233,73.457,73.7365,32385.0
2024-01-24 12:30:00,76.48,76.52,76.29,76.48,16781.0,73.7076,73.7462,73.5245,73.7076,16781.0
2024-01-24 13:00:00,76.48,76.5,76.3,76.38,24056.0,73.7076,73.7269,73.5341,73.6112,24056.0
2024-01-24 13:30:00,76.4,76.42,76.3,76.32,16578.0,73.6305,73.6498,73.5341,73.5534,16578.0
2024-01-24 14:00:00,76.33,76.54,76.29,76.52,21715.0,73.563,73.7654,73.5245,73.7462,21715.0
2024-01-24 14:30:00,76.51,76.64,76.38,76.53,37981.0,73.7365,73.8618,73.6112,73.7558,37981.0
2024-01-24 15:00:00,76.53,76.64,76.43,76.49,44225.0,73.7558,73.8618,73.6594,73.7172,44225.0
2024-01-24 15:30:00,76.45,76.81,76.44,76.77,241788.0,73.6787,74.0256,73.6691,73.9871,241788.0
2024-01-25 09:30:00,76.91,77.35,76.67,76.67,84083.0,74.122,74.5461,73.8907,73.8907,84083.0
2024-01-25 10:00:00,76.74,76.81,75.8,76.28,80522.0,73.9582,74.0256,73.0523,73.5149,80522.0
2024-01-25 10:30:00,76.29,76.29,75.26,75.36,30512.0,73.5245,73.5245,72.5318,72.6282,30512.0
2024-01-25 11:00:00,75.27,75.44,75.05,75.16,66536.0,72.5415,72.7053,72.3294,72.4355,66536.0
2024-01-25 11:30:00,75.15,75.4,75.04,75.24,54825.0,72.4258,72.6668,72.3198,72.5126,54825.0
2024-01-25 12:00:00,75.26,75.27,75.09,75.15,45800.0,72.5318,72.5415,72.368,72.4258,45800.0
2024-01-25 12:30:00,75.14,75.36,75.08,75.34,33878.0,72.4162,72.6282,72.3584,72.6089,33878.0
2024-01-25 13:00:00,75.36,75.43,75.27,75.32,32482.0,72.6282,72.6957,72.5415,72.5897,32482.0
2024-01-25 13:30:00,75.33,75.71,75.32,75.7,51004.0,72.5993,72.9655,72.5897,72.9559,51004.0
2024-01-25 14:00:00,75.68,76.05,75.61,76.05,66491.0,72.9366,73.2932,72.8691,73.2932,66491.0
2024-01-25 14:30:00,76.05,76.46,75.98,76.46,121920.0,73.2932,73.6883,73.2257,73.6883,121920.0
2024-01-25 15:00:00,76.44,76.75,76.42,76.66,130140.0,73.6691,73.9678,73.6498,73.8811,130140.0
2024-01-25 15:30:00,76.65,76.96,76.62,76.96,229255.0,73.8714,74.1702,73.8425,74.1702,229255.0
2024-01-26 09:30:00,77.44,77.97,76.74,77.15,57352.0,74.6328,75.1436,73.9582,74.3533,57352.0
2024-01-26 10:00:00,77.2,77.65,77.14,77.65,91098.0,74.4015,74.8352,74.3437,74.8352,91098.0
2024-01-26 10:30:00,77.64,77.97,77.52,77.55,49854.0,74.8256,75.1436,74.7099,74.7388,49854.0
2024-01-26 11:00:00,77.51,77.55,77.07,77.08,53556.0,74.7003,74.7388,74.2762,74.2859,53556.0
2024-01-26 11:30:00,77.06,77.26,77.06,77.14,52113.0,74.2666,74.4593,74.2666,74.3437,52113.0
2024-01-26 12:00:00,77.13,77.18,76.96,77.17,33740.0,74.334,74.3822,74.1702,74.3726,33740.0
2024-01-26 12:30:00,77.15,77.38,77.07,77.31,46565.0,74.3533,74.575,74.2762,74.5075,46565.0
2024-01-26 13:00:00,77.28,77.56,77.17,77.53,39725.0,74.4786,74.7485,74.3726,74.7195,39725.0
2024-01-26 13:30:00,77.55,77.6,77.37,77.39,32362.0,74.7388,74.787,74.5653,74.5846,32362.0
2024-01-26 14:00:00,77.4,77.63,77.39,77.62,25770.0,74.5943,74.8159,74.5846,74.8063,25770.0
2024-01-26 14:30:00,77.62,77.8,77.6,77.74,57300.0,74.8063,74.9798,74.787,74.9219,57300.0
2024-01-26 15:00:00,77.75,77.75,77.38,77.38,53195.0,74.9316,74.9316,74.575,74.575,53195.0
2024-01-26 15:30:00,77.37,77.5,77.19,77.49,203135.0,74.5653,74.6906,74.3919,74.681,203135.0
2024-01-29 09:30:00,77.26,77.31,76.71,77.21,71717.0,74.4593,74.5075,73.9293,74.4111,71717.0
2024-01-29 10:00:00,77.15,77.75,77.1,77.51,46112.0,74.3533,74.9316,74.3051,74.7003,46112.0
2024-01-29 10:30:00,77.5,77.55,77.25,77.33,49720.0,74.6906,74.7388,74.4497,74.5268,49720.0
2024-01-29 11:00:00,77.33,77.42,77.28,77.33,36938.0,74.5268,74.6135,74.4786,74.5268,36938.0
2024-01-29 11:30:00,77.33,77.4,77.21,77.23,33928.0,74.5268,74.5943,74.4111,74.4304,33928.0
2024-01-29 12:00:00,77.22,77.24,76.81,76.91,59762.0,74.4208,74.4401,74.0256,74.122,59762.0
2024-01-29 12:30:00,76.9,77.03,76.79,76.98,51109.0,74.1124,74.2377,74.0064,74.1895,51109.0
2024-01-29 13:00:00,77.0,77.03,76.81,76.88,44400.0,74.2088,74.2377,74.0256,74.0931,44400.0
2024-01-29 13:30:00,76.89,76.94,76.69,76.72,55527.0,74.1027,74.1509,73.91,73.9389,55527.0
2024-01-29 14:00:00,76.73,76.95,76.72,76.95,66545.0,73.9485,74.1606,73.9389,74.1606,66545.0
2024-01-29 14:30:00,76.94,77.03,76.88,77.03,56446.0,74.1509,74.2377,74.0931,74.2377,56446.0
2024-01-29 15:00:00,77.03,77.33,77.03,77.28,70571.0,74.2377,74.5268,74.2377,74.4786,70571.0
2024-01-29 15:30:00,77.27,77.56,77.1,77.49,285307.0,74.469,74.7485,74.3051,74.681,285307.0
2024-01-30 09:30:00,76.89,77.68,76.83,77.64,46382.0,74.1027,74.8641,74.0449,74.8256,46382.0
2024-01-30 10:00:00,77.59,77.59,76.61,76.65,47451.0,74.7774,74.7774,73.8329,73.8714,47451.0
2024-01-30 10:30:00,76.65,77.2,76.65,77.2,36584.0,73.8714,74.4015,73.8714,74.4015,36584.0
2024-01-30 11:00:00,77.13,77.31,77.05,77.29,29555.0,74.334,74.5075,74.2569,74.4882,29555.0
2024-01-30 11:30:00,77.3,77.48,77.18,77.36,99039.0,74.4979,74.6714,74.3822,74.5557,99039.0
2024-01-30 12:00:00,77.31,77.66,77.29,77.53,27935.0,74.5075,74.8448,74.4882,74.7195,27935.0
2024-01-30 12:30:00,77.55,77.57,77.36,77.38,68960.0,74.7388,74.7581,74.5557,74.575,68960.0
2024-01-30 13:00:00,77.38,77.4,77.19,77.22,36559.0,74.575,74.5943,74.3919,74.4208,36559.0
2024-01-30 13:30:00,77.25,77.5,77.23,77.44,33564.0,74.4497,74.6906,74.4304,74.6328,33564.0
2024-01-30 14:00:00,77.44,77.79,77.44,77.68,82272.0,74.6328,74.9701,74.6328,74.8641,82272.0
2024-01-30 14:30:00,77.68,77.83,77.67,77.78,66421.0,74.8641,75.0087,74.8545,74.9605,66421.0
2024-01-30 15:00:00,77.8,77.81,77.5,77.72,87889.0,74.9798,74.9894,74.6906,74.9027,87889.0
2024-01-30 15:30:00,77.69,77.69,77.38,77.38,197262.0,74.8737,74.8737,74.575,74.575,197262.0
2024-01-31 09:30:00,76.12,76.67,76.0,76.09,99047.0,73.3607,73.8907,73.245,73.3317,99047.0
2024-01-31 10:00:00,76.12,76.42,75.86,76.29,64622.0,73.3607,73.6498,73.1101,73.5245,64622.0
2024-01-31 10:30:00,76.3,76.35,76.04,76.27,73458.0,73.5341,73.5823,73.2836,73.5052,73458.0
2024-01-31 11:00:00,76.25,76.71,76.21,76.36,55882.0,73.4859,73.9293,73.4474,73.592,55882.0
2024-01-31 11:30:00,76.34,76.38,76.01,76.12,37946.0,73.5727,73.6112,73.2546,73.3607,37946.0
2024-01-31 12:00:00,76.09,76.3,76.09,76.17,38011.0,73.3317,73.5341,73.3317,73.4088,38011.0
2024-01-31 12:30:00,76.13,76.4,75.97,76.39,106703.0,73.3703,73.6305,73.2161,73.6209,106703.0
2024-01-31 13:00:00,76.38,76.38,76.05,76.11,34923.0,73.6112,73.6112,73.2932,73.351,34923.0
2024-01-31 13:30:00,76.12,76.32,75.99,76.22,35871.0,73.3607,73.5534,73.2354,73.457,35871.0
2024-01-31 14:00:00,76.26,76.34,75.62,75.63,79962.0,73.4956,73.5727,72.8788,72.8884,79962.0
2024-01-31 14:30:00,75.65,76.0,75.33,75.33,155134.0,72.9077,73.245,72.5993,72.5993,155134.0
2024-01-31 15:00:00,75.33,75.69,75.14,75.55,92660.0,72.5993,72.9462,72.4162,72.8113,92660.0
2024-01-31 15:30:00,75.52,75.73,75.37,75.47,364973.0,72.7824,72.9848,72.6378,72.7342,364973.0
2024-02-01 09:30:00,76.98,77.16,76.23,76.6,202113.0,74.1895,74.363,73.4667,73.8233,202113.0
2024-02-01 10:00:00,76.6,76.6,75.83,76.17,94646.0,73.8233,73.8233,73.0812,73.4088,94646.0
2024-02-01 10:30:00,76.15,76.56,75.97,76.41,50579.0,73.3896,73.7847,73.2161,73.6401,50579.0
2024-02-01 11:00:00,76.28,76.51,76.16,76.51,38151.0,73.5149,73.7365,73.3992,73.7365,38151.0
2024-02-01 11:30:00,76.52,76.9,76.45,76.9,21736.0,73.7462,74.1124,73.6787,74.1124,21736.0
2024-02-01 12:00:00,76.94,77.14,76.92,77.06,67459.0,74.1509,74.3437,74.1317,74.2666,67459.0
2024-02-01 12:30:00,77.06,77.09,76.28,76.34,79811.0,74.2666,74.2955,73.5149,73.5727,79811.0
2024-02-01 13:00:00,76.33,76.41,76.07,76.2,145528.0,73.563,73.6401,73.3125,73.4378,145528.0
2024-02-01 13:30:00,76.21,77.0,76.06,76.59,255784.0,73.4474,74.2088,73.3028,73.8136,255784.0
2024-02-01 14:00:00,76.6,77.04,76.6,76.85,87454.0,73.8233,74.2473,73.8233,74.0642,87454.0
2024-02-01 14:30:00,76.83,76.98,76.66,76.94,29222.0,74.0449,74.1895,73.8811,74.1509,29222.0
2024-02-01 15:00:00,76.96,76.96,76.64,76.71,64027.0,74.1702,74.1702,73.8618,73.9293,64027.0
2024-02-01 15:30:00,76.71,76.84,76.58,76.83,383910.0,73.9293,74.0546,73.804,74.0449,383910.0
2024-02-02 09:30:00,76.55,76.55,75.21,75.92,77538.0,73.7751,73.7751,72.4836,73.1679,77538.0
2024-02-02 10:00:00,75.89,76.2,75.42,76.04,53510.0,73.139,73.4378,72.686,73.2836,53510.0
2024-02-02 10:30:00,76.05,76.43,75.94,76.25,55189.0,73.2932,73.6594,73.1872,73.4859,55189.0
2024-02-02 11:00:00,76.28,76.52,76.15,76.41,36452.0,73.5149,73.7462,73.3896,73.6401,36452.0
2024-02-02 11:30:00,76.42,76.51,76.18,76.24,42502.0,73.6498,73.7365,73.4185,73.4763,42502.0
2024-02-02 12:00:00,76.25,76.52,76.14,76.52,43104.0,73.4859,73.7462,73.3799,73.7462,43104.0
2024-02-02 12:30:00,76.51,76.65,76.35,76.64,32251.0,73.7365,73.8714,73.5823,73.8618,32251.0
2024-02-02 13:00:00,76.65,76.87,76.55,76.67,42126.0,73.8714,74.0835,73.7751,73.8907,42126.0
2024-02-02 13:30:00,76.63,76.71,76.43,76.61,30936.0,73.8522,73.9293,73.6594,73.8329,30936.0
2024-02-02 14:00:00,76.61,76.74,76.53,76.64,42341.0,73.8329,73.9582,73.7558,73.8618,42341.0
2024-02-02 14:30:00,76.63,76.79,76.57,76.76,29697.0,73.8522,74.0064,73.7943,73.9775,29697.0
2024-02-02 15:00:00,76.75,76.79,76.48,76.76,64868.0,73.9678,74.0064,73.7076,73.9775,64868.0
2024-02-02 15:30:00,76.75,76.75,76.36,76.5,228668.0,73.9678,73.9678,73.592,73.7269,228668.0
2024-02-05 09:30:00,75.39,75.86,74.97,75.81,80633.0,72.6571,73.1101,72.2523,73.0619,80633.0
2024-02-05 10:00:00,75.75,76.16,75.67,75.96,61818.0,73.0041,73.3992,72.927,73.2065,61818.0
2024-02-05 10:30:00,75.93,76.36,75.93,76.14,35347.0,73.1775,73.592,73.1775,73.3799,35347.0
2024-02-05 11:00:00,76.14,76.47,76.09,76.31,26897.0,73.3799,73.698,73.3317,73.5438,26897.0
2024-02-05 11:30:00,76.34,76.47,76.27,76.4,20926.0,73.5727,73.698,73.5052,73.6305,20926.0
2024-02-05 12:00:00,76.43,76.58,76.25,76.54,31625.0,73.6594,73.804,73.4859,73.7654,31625.0
2024-02-05 12:30:00,76.56,76.7,76.51,76.57,18212.0,73.7847,73.9196,73.7365,73.7943,18212.0
2024-02-05 13:00:00,76.57,76.85,76.54,76.78,18737.0,73.7943,74.0642,73.7654,73.9967,18737.0
2024-02-05 13:30:00,76.77,76.96,76.75,76.82,28341.0,73.9871,74.1702,73.9678,74.0353,28341.0
2024-02-05 14:00:00,76.81,76.84,76.55,76.57,22147.0,74.0256,74.0546,73.7751,73.7943,22147.0
2024-02-05 14:30:00,76.63,76.88,76.6,76.75,54634.0,73.8522,74.0931,73.8233,73.9678,54634.0
2024-02-05 15:00:00,76.77,76.83,76.51,76.78,56257.0,73.9871,74.0449,73.7365,73.9967,56257.0
2024-02-05 15:30:00,76.8,76.84,76.06,76.11,288452.0,74.016,74.0546,73.3028,73.351,288452.0
2024-02-06 09:30:00,75.93,77.0,75.58,76.8,64878.0,73.1775,74.2088,72.8402,74.016,64878.0
2024-02-06 10:00:00,76.86,77.27,76.67,77.11,59306.0,74.0738,74.469,73.8907,74.3148,59306.0
2024-02-06 10:30:00,77.09,77.31,76.59,76.7,58948.0,74.2955,74.5075,73.8136,73.9196,58948.0
2024-02-06 11:00:00,76.7,76.7,76.36,76.48,33773.0,73.9196,73.9196,73.592,73.7076,33773.0
2024-02-06 11:30:00,76.52,76.75,76.45,76.68,36421.0,73.7462,73.9678,73.6787,73.9004,36421.0
2024-02-06 12:00:00,76.67,76.89,76.64,76.7,36855.0,73.8907,74.1027,73.8618,73.9196,36855.0
2024-02-06 12:30:00,76.73,76.88,76.66,76.76,19226.0,73.9485,74.0931,73.8811,73.9775,19226.0
2024-02-06 13:00:00,76.74,76.84,76.55,76.65,32030.0,73.9582,74.0546,73.7751,73.8714,32030.0
2024-02-06 13:30:00,76.67,77.13,76.66,77.03,42311.0,73.8907,74.334,73.8811,74.2377,42311.0
2024-02-06 14:00:00,77.08,77.13,76.91,76.95,37304.0,74.2859,74.334,74.122,74.1606,37304.0
2024-02-06 14:30:00,76.96,76.98,76.61,76.62,48134.0,74.1702,74.1895,73.8329,73.8425,48134.0
2024-02-06 15:00:00,76.6,76.61,76.17,76.24,72687.0,73.8233,73.8329,73.4088,73.4763,72687.0
2024-02-06 15:30:00,76.27,76.48,76.04,76.2,383380.0,73.5052,73.7076,73.2836,73.4378,383380.0
2024-02-07 09:30:00,76.21,76.54,75.68,76.14,40805.0,73.4474,73.7654,72.9366,73.3799,40805.0
2024-02-07 10:00:00,76.18,76.32,75.68,75.92,31399.0,73.4185,73.5534,72.9366,73.1679,31399.0
2024-02-07 10:30:00,75.97,76.19,75.74,75.85,63572.0,73.2161,73.4281,72.9944,73.1004,63572.0
2024-02-07 11:00:00,75.88,75.92,75.71,75.71,21006.0,73.1294,73.1679,72.9655,72.9655,21006.0
2024-02-07 11:30:00,75.75,75.89,75.62,75.62,28002.0,73.0041,73.139,72.8788,72.8788,28002.0
2024-02-07 12:00:00,75.65,75.78,75.46,75.54,50669.0,72.9077,73.033,72.7246,72.8017,50669.0
2024-02-07 12:30:00,75.52,75.8,75.48,75.69,44297.0,72.7824,73.0523,72.7439,72.9462,44297.0
2024-02-07 13:00:00,75.7,75.94,75.65,75.83,35745.0,72.9559,73.1872,72.9077,73.0812,35745.0
2024-02-07 13:30:00,75.88,75.98,75.83,75.86,25562.0,73.1294,73.2257,73.0812,73.1101,25562.0
2024-02-07 14:00:00,75.86,76.05,75.84,75.95,37343.0,73.1101,73.2932,73.0908,73.1968,37343.0
2024-02-07 14:30:00,75.99,76.06,75.79,76.03,31070.0,73.2354,73.3028,73.0426,73.2739,31070.0
2024-02-07 15:00:00,76.01,76.15,75.96,76.09,44191.0,73.2546,73.3896,73.2065,73.3317,44191.0
2024-02-07 15:30:00,76.09,76.42,76.07,76.36,198069.0,73.3317,73.6498,73.3125,73.592,198069.0
2024-02-08 09:30:00,76.03,76.38,75.59,75.83,53738.0,73.2739,73.6112,72.8499,73.0812,53738.0
2024-02-08 10:00:00,75.89,76.2,75.78,75.79,73581.0,73.139,73.4378,73.033,73.0426,73581.0
2024-02-08 10:30:00,75.82,75.89,75.54,75.6,15521.0,73.0715,73.139,72.8017,72.8595,15521.0
2024-02-08 11:00:00,75.63,75.91,75.51,75.8,22152.0,72.8884,73.1583,72.7728,73.0523,22152.0
2024-02-08 11:30:00,75.79,75.89,75.69,75.87,28726.0,73.0426,73.139,72.9462,73.1197,28726.0
2024-02-08 12:00:00,75.83,76.06,75.75,75.94,24908.0,73.0812,73.3028,73.0041,73.1872,24908.0
2024-02-08 12:30:00,75.94,76.08,75.92,75.99,28490.0,73.1872,73.3221,73.1679,73.2354,28490.0
2024-02-08 13:00:00,76.02,76.25,75.96,75.99,21415.0,73.2643,73.4859,73.2065,73.2354,21415.0
2024-02-08 13:30:00,76.03,76.09,75.91,76.03,17968.0,73.2739,73.3317,73.1583,73.2739,17968.0
2024-02-08 14:00:00,76.02,76.28,76.02,76.19,23196.0,73.2643,73.5149,73.2643,73.4281,23196.0
2024-02-08 14:30:00,76.2,76.49,76.18,76.44,21787.0,73.4378,73.7172,73.4185,73.6691,21787.0
2024-02-08 15:00:00,76.45,76.6,76.34,76.37,27877.0,73.6787,73.8233,73.5727,73.6016,27877.0
2024-02-08 15:30:00,76.37,76.53,76.23,76.51,174894.0,73.6016,73.7558,73.4667,73.7365,174894.0
2024-02-09 09:30:00,76.83,78.51,76.67,77.82,173640.0,74.0449,75.664,73.8907,74.999,173640.0
2024-02-09 10:00:00,77.82,78.13,77.4,77.68,70566.0,74.999,75.2978,74.5943,74.8641,70566.0
2024-02-09 10:30:00,77.7,77.78,77.33,77.35,42691.0,74.8834,74.9605,74.5268,74.5461,42691.0
2024-02-09 11:00:00,77.37,77.56,77.21,77.51,33419.0,74.5653,74.7485,74.4111,74.7003,33419.0
2024-02-09 11:30:00,77.5,77.5,77.07,77.37,34495.0,74.6906,74.6906,74.2762,74.5653,34495.0
2024-02-09 12:00:00,77.39,77.88,77.35,77.48,85176.0,74.5846,75.0569,74.5461,74.6714,85176.0
2024-02-09 12:30:00,77.46,77.77,77.39,77.68,38451.0,74.6521,74.9508,74.5846,74.8641,38451.0
2024-02-09 13:00:00,77.7,77.95,77.62,77.82,36673.0,74.8834,75.1243,74.8063,74.999,36673.0
2024-02-09 13:30:00,77.83,77.9,77.75,77.84,38839.0,75.0087,75.0761,74.9316,75.0183,38839.0
2024-02-09 14:00:00,77.84,77.93,77.65,77.71,55254.0,75.0183,75.105,74.8352,74.893,55254.0
2024-02-09 14:30:00,77.72,77.83,77.66,77.73,38359.0,74.9027,75.0087,74.8448,74.9123,38359.0
2024-02-09 15:00:00,77.72,77.75,77.51,77.73,81174.0,74.9027,74.9316,74.7003,74.9123,81174.0
2024-02-09 15:30:00,77.74,78.08,77.68,78.08,275283.0,74.9219,75.2496,74.8641,75.2496,275283.0
2024-02-12 09:30:00,78.12,78.83,77.91,78.76,60304.0,75.2882,75.9724,75.0858,75.905,60304.0
2024-02-12 10:00:00,78.75,78.86,78.27,78.58,77713.0,75.8953,76.0013,75.4327,75.7315,77713.0
2024-02-12 10:30:00,78.58,78.69,78.33,78.39,42533.0,75.7315,75.8375,75.4905,75.5484,42533.0
2024-02-12 11:00:00,78.39,78.46,78.14,78.23,46443.0,75.5484,75.6158,75.3074,75.3942,46443.0
2024-02-12 11:30:00,78.22,78.68,78.21,78.68,71278.0,75.3845,75.8279,75.3749,75.8279,71278.0
2024-02-12 12:00:00,78.67,79.02,78.62,79.02,40579.0,75.8182,76.1555,75.77,76.1555,40579.0
2024-02-12 12:30:00,79.0,79.01,78.74,78.81,43971.0,76.1363,76.1459,75.8857,75.9531,43971.0
2024-02-12 13:00:00,78.8,78.89,78.72,78.84,47235.0,75.9435,76.0302,75.8664,75.9821,47235.0
2024-02-12 13:30:00,78.84,79.15,78.83,79.06,48005.0,75.9821,76.2808,75.9724,76.1941,48005.0
2024-02-12 14:00:00,79.03,79.26,78.93,79.01,44733.0,76.1652,76.3868,76.0688,76.1459,44733.0
2024-02-12 14:30:00,79.0,79.27,78.96,79.17,44927.0,76.1363,76.3965,76.0977,76.3001,44927.0
2024-02-12 15:00:00,79.17,79.19,78.7,78.77,66290.0,76.3001,76.3194,75.8471,75.9146,66290.0
2024-02-12 15:30:00,78.78,79.11,78.7,78.87,262182.0,75.9242,76.2423,75.8471,76.011,262182.0
2024-02-13 09:30:00,78.46,78.86,77.42,77.51,57809.0,75.6158,76.0013,74.6135,74.7003,57809.0
2024-02-13 10:00:00,77.48,77.51,76.87,76.97,105963.0,74.6714,74.7003,74.0835,74.1798,105963.0
2024-02-13 10:30:00,76.91,77.06,76.75,76.81,67334.0,74.122,74.2666,73.9678,74.0256,67334.0
2024-02-13 11:00:00,76.81,77.19,76.77,77.05,99105.0,74.0256,74.3919,73.9871,74.2569,99105.0
2024-02-13 11:30:00,77.05,77.11,76.67,76.78,61010.0,74.2569,74.3148,73.8907,73.9967,61010.0
2024-02-13 12:00:00,76.78,77.22,76.73,77.17,75715.0,73.9967,74.4208,73.9485,74.3726,75715.0
2024-02-13 12:30:00,77.15,77.45,77.04,77.11,63322.0,74.3533,74.6424,74.2473,74.3148,63322.0
2024-02-13 13:00:00,77.1,77.17,76.91,76.97,45780.0,74.3051,74.3726,74.122,74.1798,45780.0
2024-02-13 13:30:00,76.97,77.1,76.79,76.93,50063.0,74.1798,74.3051,74.0064,74.1413,50063.0
2024-02-13 14:00:00,76.9,76.98,76.75,76.8,47596.0,74.1124,74.1895,73.9678,74.016,47596.0
2024-02-13 14:30:00,76.82,76.99,76.69,76.72,44556.0,74.0353,74.1991,73.91,73.9389,44556.0
2024-02-13 15:00:00,76.72,76.96,76.52,76.66,103057.0,73.9389,74.1702,73.7462,73.8811,103057.0
2024-02-13 15:30:00,76.67,77.11,76.67,77.05,304819.0,73.8907,74.3148,73.8907,74.2569,304819.0
2024-02-14 09:30:00,77.2,77.89,76.94,77.34,92108.0,74.881,75.5503,74.6288,75.0168,92108.0
2024-02-14 10:00:00,77.27,77.5,76.48,76.62,105111.0,74.9489,75.172,74.1826,74.3184,105111.0
2024-02-14 10:30:00,76.62,76.68,76.17,76.51,75713.0,74.3184,74.3766,73.882,74.2117,75713.0
2024-02-14 11:00:00,76.56,77.03,76.47,77.0,50670.0,74.2602,74.7161,74.173,74.687,50670.0
2024-02-14 11:30:00,77.03,77.06,76.64,76.76,39917.0,74.7161,74.7452,74.3378,74.4542,39917.0
2024-02-14 12:00:00,76.73,76.89,76.44,76.73,78770.0,74.4251,74.5803,74.1439,74.4251,78770.0
2024-02-14 12:30:00,76.71,76.81,76.39,76.54,88017.0,74.4057,74.5027,74.0954,74.2408,88017.0
2024-02-14 13:00:00,76.53,76.72,76.35,76.51,83904.0,74.2311,74.4154,74.0566,74.2117,83904.0
2024-02-14 13:30:00,76.52,76.84,76.45,76.62,95821.0,74.2214,74.5318,74.1536,74.3184,95821.0
2024-02-14 14:00:00,76.6,76.77,76.39,76.69,92782.0,74.299,74.4639,74.0954,74.3863,92782.0
2024-02-14 14:30:00,76.68,77.02,76.66,76.87,91517.0,74.3766,74.7064,74.3572,74.5609,91517.0
2024-02-14 15:00:00,76.86,77.35,76.73,77.27,107590.0,74.5512,75.0265,74.4251,74.9489,107590.0
2024-02-14 15:30:00,77.27,77.65,77.11,77.64,382670.0,74.9489,75.3175,74.7937,75.3078,382670.0
2024-02-15 09:30:00,77.86,79.8,77.45,79.65,414965.0,75.5212,77.4029,75.1235,77.2574,414965.0
2024-02-15 10:00:00,79.76,80.32,79.22,79.93,307759.0,77.3641,77.9073,76.8403,77.529,307759.0
2024-02-15 10:30:00,79.88,79.88,78.53,78.68,166235.0,77.4805,77.4805,76.1711,76.3166,166235.0
2024-02-15 11:00:00,78.6,79.34,78.59,79.0,140227.0,76.239,76.9567,76.2293,76.627,140227.0
2024-02-15 11:30:00,78.98,79.47,78.53,79.43,95940.0,76.6076,77.0828,76.1711,77.044,95940.0
2024-02-15 12:00:00,79.43,79.87,79.27,79.47,105449.0,77.044,77.4708,76.8888,77.0828,105449.0
2024-02-15 12:30:00,79.43,79.58,78.59,78.6,84531.0,77.044,77.1895,76.2293,76.239,84531.0
2024-02-15 13:00:00,78.57,78.76,78.41,78.57,92731.0,76.2099,76.3942,76.0547,76.2099,92731.0
2024-02-15 13:30:00,78.6,78.74,77.48,77.57,113473.0,76.239,76.3748,75.1526,75.2399,113473.0
2024-02-15 14:00:00,77.57,78.28,77.47,78.1,142999.0,75.2399,75.9286,75.1429,75.754,142999.0
2024-02-15 14:30:00,78.1,78.15,77.3,77.45,115543.0,75.754,75.8025,74.978,75.1235,115543.0
2024-02-15 15:00:00,77.45,77.73,77.06,77.17,208615.0,75.1235,75.3951,74.7452,74.8519,208615.0
2024-02-15 15:30:00,77.15,77.21,76.7,76.73,607260.0,74.8325,74.8907,74.396,74.4251,607260.0
2024-02-16 09:30:00,77.58,78.13,76.56,77.4,245188.0,75.2496,75.7831,74.2602,75.075,245188.0
2024-02-16 10:00:00,77.38,78.11,77.33,77.84,112233.0,75.0556,75.7637,75.0071,75.5018,112233.0
2024-02-16 10:30:00,77.84,77.89,77.4,77.66,59413.0,75.5018,75.5503,75.075,75.3272,59413.0
2024-02-16 11:00:00,77.67,78.17,77.52,77.89,166729.0,75.3369,75.8219,75.1914,75.5503,166729.0
2024-02-16 11:30:00,77.86,78.14,77.71,77.92,58773.0,75.5212,75.7928,75.3757,75.5794,58773.0
2024-02-16 12:00:00,77.9,78.1,77.75,78.1,43487.0,75.56,75.754,75.4145,75.754,43487.0
2024-02-16 12:30:00,78.09,78.09,77.89,77.94,26956.0,75.7443,75.7443,75.5503,75.5988,26956.0
2024-02-16 13:00:00,77.94,77.99,77.68,77.7,65108.0,75.5988,75.6473,75.3466,75.366,65108.0
2024-02-16 13:30:00,77.69,77.81,77.55,77.67,57270.0,75.3563,75.4727,75.2205,75.3369,57270.0
2024-02-16 14:00:00,77.69,78.22,77.68,78.18,65491.0,75.3563,75.8704,75.3466,75.8316,65491.0
2024-02-16 14:30:00,78.18,78.18,77.83,78.05,63452.0,75.8316,75.8316,75.4921,75.7055,63452.0
2024-02-16 15:00:00,78.06,78.14,77.84,77.88,90863.0,75.7152,75.7928,75.5018,75.5406,90863.0
2024-02-16 15:30:00,77.91,77.95,77.31,77.7,374673.0,75.5697,75.6085,74.9877,75.366,374673.0
2024-02-20 09:30:00,77.24,77.47,76.8,77.22,155579.0,74.9198,75.1429,74.493,74.9004,155579.0
2024-02-20 10:00:00,77.24,78.03,77.11,78.01,85271.0,74.9198,75.6861,74.7937,75.6667,85271.0
2024-02-20 10:30:00,78.02,78.06,77.32,77.42,82950.0,75.6764,75.7152,74.9974,75.0944,82950.0
2024-02-20 11:00:00,77.42,77.5,77.05,77.16,93687.0,75.0944,75.172,74.7355,74.8422,93687.0
2024-02-20 11:30:00,77.18,77.43,77.14,77.43,64463.0,74.8616,75.1041,74.8228,75.1041,64463.0
2024-02-20 12:00:00,77.44,77.59,77.16,77.58,97484.0,75.1138,75.2593,74.8422,75.2496,97484.0
2024-02-20 12:30:00,77.57,77.7,77.33,77.64,96639.0,75.2399,75.366,75.0071,75.3078,96639.0
2024-02-20 13:00:00,77.64,77.65,77.31,77.56,88499.0,75.3078,75.3175,74.9877,75.2302,88499.0
2024-02-20 13:30:00,77.55,77.68,77.41,77.67,66287.0,75.2205,75.3466,75.0847,75.3369,66287.0
2024-02-20 14:00:00,77.68,77.86,77.6,77.64,150350.0,75.3466,75.5212,75.269,75.3078,150350.0
2024-02-20 14:30:00,77.64,77.75,77.49,77.74,83030.0,75.3078,75.4145,75.1623,75.4048,83030.0
2024-02-20 15:00:00,77.75,77.82,77.42,77.8,126532.0,75.4145,75.4824,75.0944,75.463,126532.0
2024-02-20 15:30:00,77.81,77.89,77.11,77.18,394856.0,75.4727,75.5503,74.7937,74.8616,394856.0
2024-02-21 09:30:00,77.0,77.41,76.12,76.9,96880.0,74.687,75.0847,73.8335,74.59,96880.0
2024-02-21 10:00:00,76.86,77.17,76.81,76.91,69805.0,74.5512,74.8519,74.5027,74.5997,69805.0
2024-02-21 10:30:00,76.88,77.44,76.88,77.33,95867.0,74.5706,75.1138,74.5706,75.0071,95867.0
2024-02-21 11:00:00,77.31,78.14,77.29,78.14,83223.0,74.9877,75.7928,74.9683,75.7928,83223.0
2024-02-21 11:30:00,78.12,78.63,78.09,78.42,93996.0,75.7734,76.2681,75.7443,76.0644,93996.0
2024-02-21 12:00:00,78.44,78.62,78.41,78.52,77593.0,76.0838,76.2584,76.0547,76.1614,77593.0
2024-02-21 12:30:00,78.5,78.55,78.24,78.38,78302.0,76.142,76.1905,75.8898,76.0256,78302.0
2024-02-21 13:00:00,78.37,78.54,78.22,78.53,53444.0,76.0159,76.1808,75.8704,76.1711,53444.0
2024-02-21 13:30:00,78.53,78.63,78.42,78.46,86035.0,76.1711,76.2681,76.0644,76.1032,86035.0
2024-02-21 14:00:00,78.47,78.47,78.1,78.2,82831.0,76.1129,76.1129,75.754,75.851,82831.0
2024-02-21 14:30:00,78.21,78.38,78.16,78.25,95296.0,75.8607,76.0256,75.8122,75.8995,95296.0
2024-02-21 15:00:00,78.24,78.24,77.84,77.99,85449.0,75.8898,75.8898,75.5018,75.6473,85449.0
2024-02-21 15:30:00,78.0,78.22,77.74,77.77,361808.0,75.657,75.8704,75.4048,75.4339,361808.0
2024-02-22 09:30:00,77.85,78.61,77.61,78.37,107351.0,75.5115,76.2487,75.2787,76.0159,107351.0
2024-02-22 10:00:00,78.39,78.82,77.99,78.57,73662.0,76.0353,76.4524,75.6473,76.2099,73662.0
2024-02-22 10:30:00,78.47,79.1,78.33,79.05,67657.0,76.1129,76.7239,75.9771,76.6755,67657.0
2024-02-22 11:00:00,79.05,79.65,78.99,79.43,72475.0,76.6755,77.2574,76.6173,77.044,72475.0
2024-02-22 11:30:00,79.41,79.75,79.4,79.72,61861.0,77.0246,77.3544,77.0149,77.3253,61861.0
2024-02-22 12:00:00,79.71,79.9,79.56,79.89,57636.0,77.3156,77.4999,77.1701,77.4902,57636.0
2024-02-22 12:30:00,79.89,80.01,79.74,79.94,80315.0,77.4902,77.6066,77.3447,77.5387,80315.0
2024-02-22 13:00:00,79.95,80.13,79.81,80.06,51078.0,77.5484,77.723,77.4126,77.6551,51078.0
2024-02-22 13:30:00,80.06,80.07,79.79,80.05,49830.0,77.6551,77.6648,77.3932,77.6454,49830.0
2024-02-22 14:00:00,80.06,80.2,79.97,80.2,42974.0,77.6551,77.7909,77.5678,77.7909,42974.0
2024-02-22 14:30:00,80.2,80.21,79.98,79.98,70751.0,77.7909,77.8006,77.5775,77.5775,70751.0
2024-02-22 15:00:00,79.98,80.07,79.85,80.05,106744.0,77.5775,77.6648,77.4514,77.6454,106744.0
2024-02-22 15:30:00,80.06,80.07,79.66,79.72,359588.0,77.6551,77.6648,77.2671,77.3253,359588.0
2024-02-23 09:30:00,79.3,80.42,79.08,80.23,144159.0,76.9179,78.0043,76.7045,77.82,144159.0
2024-02-23 10:00:00,80.23,80.58,79.89,80.46,147000.0,77.82,78.1595,77.4902,78.0431,147000.0
2024-02-23 10:30:00,80.47,81.25,80.47,81.25,109327.0,78.0528,78.8094,78.0528,78.8094,109327.0
2024-02-23 11:00:00,81.23,81.31,80.9,81.06,203994.0,78.79,78.8676,78.4699,78.6251,203994.0
2024-02-23 11:30:00,81.03,81.08,80.75,80.78,72999.0,78.596,78.6445,78.3244,78.3535,72999.0
2024-02-23 12:00:00,80.77,80.99,80.51,80.73,58784.0,78.3438,78.5572,78.0916,78.305,58784.0
2024-02-23 12:30:00,80.74,80.86,80.61,80.7,62778.0,78.3147,78.4311,78.1886,78.2759,62778.0
2024-02-23 13:00:00,80.7,80.87,80.53,80.84,126790.0,78.2759,78.4408,78.111,78.4117,126790.0
2024-02-23 13:30:00,80.84,80.92,80.53,80.59,51204.0,78.4117,78.4893,78.111,78.1692,51204.0
2024-02-23 14:00:00,80.59,80.75,80.42,80.54,60695.0,78.1692,78.3244,78.0043,78.1207,60695.0
2024-02-23 14:30:00,80.54,80.65,80.52,80.64,75503.0,78.1207,78.2274,78.1013,78.2177,75503.0
2024-02-23 15:00:00,80.64,80.81,80.49,80.57,105523.0,78.2177,78.3826,78.0722,78.1498,105523.0
2024-02-23 15:30:00,80.57,80.73,80.4,80.42,315477.0,78.1498,78.305,77.9849,78.0043,315477.0
2024-02-26 09:30:00,79.97,80.67,79.71,80.67,121084.0,77.5678,78.2468,77.3156,78.2468,121084.0
2024-02-26 10:00:00,80.68,81.07,80.62,80.8,71786.0,78.2565,78.6348,78.1983,78.3729,71786.0
2024-02-26 10:30:00,80.8,80.97,80.51,80.52,60140.0,78.3729,78.5378,78.0916,78.1013,60140.0
2024-02-26 11:00:00,80.51,80.73,80.42,80.45,41835.0,78.0916,78.305,78.0043,78.0334,41835.0
2024-02-26 11:30:00,80.41,80.45,80.11,80.12,75148.0,77.9946,78.0334,77.7036,77.7133,75148.0
2024-02-26 12:00:00,80.1,80.36,80.03,80.05,104011.0,77.6939,77.9461,77.626,77.6454,104011.0
2024-02-26 12:30:00,80.04,80.26,79.99,80.25,29955.0,77.6357,77.8491,77.5872,77.8394,29955.0
2024-02-26 13:00:00,80.27,80.52,80.26,80.41,39099.0,77.8588,78.1013,77.8491,77.9946,39099.0
2024-02-26 13:30:00,80.4,80.7,80.39,80.68,43890.0,77.9849,78.2759,77.9752,78.2565,43890.0
2024-02-26 14:00:00,80.68,80.72,80.22,80.32,71990.0,78.2565,78.2953,77.8103,77.9073,71990.0
2024-02-26 14:30:00,80.33,80.62,80.3,80.58,35550.0,77.917,78.1983,77.8879,78.1595,35550.0
2024-02-26 15:00:00,80.61,80.86,80.54,80.8,73965.0,78.1886,78.4311,78.1207,78.3729,73965.0
2024-02-26 15:30:00,80.79,80.8,80.31,80.44,213802.0,78.3632,78.3729,77.8976,78.0237,213802.0
2024-02-27 09:30:00,80.44,80.8,79.8,80.67,176974.0,78.0237,78.3729,77.4029,78.2468,176974.0
2024-02-27 10:00:00,80.73,80.85,79.99,80.1,112501.0,78.305,78.4214,77.5872,77.6939,112501.0
2024-02-27 10:30:00,80.08,80.16,79.82,79.94,85343.0,77.6745,77.7521,77.4223,77.5387,85343.0
2024-02-27 11:00:00,79.94,80.31,79.82,80.16,65613.0,77.5387,77.8976,77.4223,77.7521,65613.0
2024-02-27 11:30:00,80.16,80.22,80.01,80.07,49129.0,77.7521,77.8103,77.6066,77.6648,49129.0
2024-02-27 12:00:00,80.07,80.37,79.97,80.34,42917.0,77.6648,77.9558,77.5678,77.9267,42917.0
2024-02-27 12:30:00,80.34,80.43,80.17,80.38,44190.0,77.9267,78.014,77.7618,77.9655,44190.0
2024-02-27 13:00:00,80.37,80.5,80.31,80.38,39893.0,77.9558,78.0819,77.8976,77.9655,39893.0
2024-02-27 13:30:00,80.38,80.48,80.29,80.42,46099.0,77.9655,78.0625,77.8782,78.0043,46099.0
2024-02-27 14:00:00,80.42,80.43,79.98,80.0,104556.0,78.0043,78.014,77.5775,77.5969,104556.0
2024-02-27 14:30:00,80.0,80.09,79.72,79.86,221326.0,77.5969,77.6842,77.3253,77.4611,221326.0
2024-02-27 15:00:00,79.89,80.14,79.78,79.96,65716.0,77.4902,77.7327,77.3835,77.5581,65716.0
2024-02-27 15:30:00,79.96,80.08,79.71,79.75,179025.0,77.5581,77.6745,77.3156,77.3544,179025.0
2024-02-28 09:30:00,79.19,80.26,79.19,80.06,98085.0,76.8112,77.8491,76.8112,77.6551,98085.0
2024-02-28 10:00:00,80.06,80.36,79.94,79.99,88354.0,77.6551,77.9461,77.5387,77.5872,88354.0
2024-02-28 10:30:00,80.0,80.74,79.98,80.7,87510.0,77.5969,78.3147,77.5775,78.2759,87510.0
2024-02-28 11:00:00,80.71,80.76,80.05,80.23,60516.0,78.2856,78.3341,77.6454,77.82,60516.0
2024-02-28 11:30:00,80.23,80.25,79.97,80.08,81276.0,77.82,77.8394,77.5678,77.6745,81276.0
2024-02-28 12:00:00,80.06,80.19,80.0,80.07,41721.0,77.6551,77.7812,77.5969,77.6648,41721.0
2024-02-28 12:30:00,80.08,80.22,80.0,80.03,64793.0,77.6745,77.8103,77.5969,77.626,64793.0
2024-02-28 13:00:00,80.04,80.14,79.99,80.13,44100.0,77.6357,77.7327,77.5872,77.723,44100.0
2024-02-28 13:30:00,80.13,80.13,79.94,79.97,159375.0,77.723,77.723,77.5387,77.5678,159375.0
2024-02-28 14:00:00,79.97,80.08,79.85,80.01,83489.0,77.5678,77.6745,77.4514,77.6066,83489.0
2024-02-28 14:30:00,79.99,80.11,79.95,80.03,97733.0,77.5872,77.7036,77.5484,77.626,97733.0
2024-02-28 15:00:00,80.04,80.14,79.93,79.98,193920.0,77.6357,77.7327,77.529,77.5775,193920.0
2024-02-28 15:30:00,79.98,80.07,79.85,79.91,378781.0,77.5775,77.6648,77.4514,77.5096,378781.0
2024-02-29 09:30:00,79.48,80.32,79.17,79.49,177007.0,77.0925,77.9073,76.7918,77.1022,177007.0
2024-02-29 10:00:00,79.44,79.69,79.34,79.53,105325.0,77.0537,77.2962,76.9567,77.141,105325.0
2024-02-29 10:30:00,79.53,79.65,79.2,79.26,103256.0,77.141,77.2574,76.8209,76.8791,103256.0
2024-02-29 11:00:00,79.26,79.52,79.02,79.44,93228.0,76.8791,77.1313,76.6464,77.0537,93228.0
2024-02-29 11:30:00,79.44,79.56,79.21,79.44,89237.0,77.0537,77.1701,76.8306,77.0537,89237.0
2024-02-29 12:00:00,79.43,79.52,79.23,79.43,56927.0,77.044,77.1313,76.85,77.044,56927.0
2024-02-29 12:30:00,79.43,79.94,79.43,79.88,81619.0,77.044,77.5387,77.044,77.4805,81619.0
2024-02-29 13:00:00,79.88,79.98,79.69,79.93,79601.0,77.4805,77.5775,77.2962,77.529,79601.0
2024-02-29 13:30:00,79.93,80.35,79.91,80.31,57065.0,77.529,77.9364,77.5096,77.8976,57065.0
2024-02-29 14:00:00,80.31,80.46,80.15,80.41,82157.0,77.8976,78.0431,77.7424,77.9946,82157.0
2024-02-29 14:30:00,80.41,80.9,80.33,80.9,104002.0,77.9946,78.4699,77.917,78.4699,104002.0
2024-02-29 15:00:00,80.9,81.26,80.79,80.93,141218.0,78.4699,78.8191,78.3632,78.499,141218.0
2024-02-29 15:30:00,80.9,81.27,80.6,80.67,506465.0,78.4699,78.8288,78.1789,78.2468,506465.0
2024-03-01 09:30:00,81.0,82.12,80.75,82.02,221921.0,78.5669,79.6532,78.3244,79.5562,221921.0
2024-03-01 10:00:00,82.05,82.84,81.94,82.65,172872.0,79.5853,80.3516,79.4786,80.1673,172872.0
2024-03-01 10:30:00,82.65,82.8,82.1,82.24,85302.0,80.1673,80.3128,79.6338,79.7696,85302.0
2024-03-01 11:00:00,82.25,82.51,82.06,82.31,58085.0,79.7793,80.0315,79.595,79.8375,58085.0
2024-03-01 11:30:00,82.31,82.42,82.14,82.3,58505.0,79.8375,79.9442,79.6726,79.8278,58505.0
2024-03-01 12:00:00,82.3,82.35,82.18,82.19,73580.0,79.8278,79.8763,79.7114,79.7211,73580.0
2024-03-01 12:30:00,82.18,82.25,81.84,81.94,69747.0,79.7114,79.7793,79.3816,79.4786,69747.0
2024-03-01 13:00:00,81.94,81.96,81.78,81.81,117367.0,79.4786,79.498,79.3234,79.3525,117367.0
2024-03-01 13:30:00,81.81,82.31,81.8,82.3,76207.0,79.3525,79.8375,79.3428,79.8278,76207.0
2024-03-01 14:00:00,82.29,82.31,81.98,81.99,125482.0,79.8181,79.8375,79.5174,79.5271,125482.0
2024-03-01 14:30:00,82.0,82.33,81.89,82.23,104574.0,79.5368,79.8569,79.4301,79.7599,104574.0
2024-03-01 15:00:00,82.22,82.42,82.15,82.36,147811.0,79.7502,79.9442,79.6823,79.886,147811.0
2024-03-01 15:30:00,82.36,82.55,82.07,82.49,388868.0,79.886,80.0703,79.6047,80.0121,388868.0
2024-03-04 09:30:00,82.43,83.22,81.23,82.03,363310.0,79.9539,80.7202,78.79,79.5659,363310.0
2024-03-04 10:00:00,82.06,82.11,81.52,81.8,196352.0,79.595,79.6435,79.0713,79.3428,196352.0
2024-03-04 10:30:00,81.78,81.87,81.21,81.48,137397.0,79.3234,79.4107,78.7706,79.0325,137397.0
2024-03-04 11:00:00,81.5,81.73,81.22,81.34,105796.0,79.0519,79.2749,78.7803,78.8967,105796.0
2024-03-04 11:30:00,81.35,81.41,80.84,80.94,98708.0,78.9064,78.9646,78.4117,78.5087,98708.0
2024-03-04 12:00:00,80.97,81.32,80.88,81.16,103823.0,78.5378,78.8773,78.4505,78.7221,103823.0
2024-03-04 12:30:00,81.16,81.25,80.92,80.96,97092.0,78.7221,78.8094,78.4893,78.5281,97092.0
2024-03-04 13:00:00,80.97,81.17,80.8,80.84,83086.0,78.5378,78.7318,78.3729,78.4117,83086.0
2024-03-04 13:30:00,80.85,80.86,80.43,80.78,138627.0,78.4214,78.4311,78.014,78.3535,138627.0
2024-03-04 14:00:00,80.78,80.95,80.09,80.31,116935.0,78.3535,78.5184,77.6842,77.8976,116935.0
2024-03-04 14:30:00,80.31,80.53,80.06,80.08,134935.0,77.8976,78.111,77.6551,77.6745,134935.0
2024-03-04 15:00:00,80.07,80.11,79.81,79.85,228000.0,77.6648,77.7036,77.4126,77.4514,228000.0
2024-03-04 15:30:00,79.84,80.15,79.81,79.84,569900.0,77.4417,77.7424,77.4126,77.4417,569900.0
2024-03-05 09:30:00,79.72,81.24,79.72,80.84,147728.0,77.3253,78.7997,77.3253,78.4117,147728.0
2024-03-05 10:00:00,80.85,81.1,80.21,80.38,104092.0,78.4214,78.6639,77.8006,77.9655,104092.0
2024-03-05 10:30:00,80.34,80.45,79.98,80.06,178218.0,77.9267,78.0334,77.5775,77.6551,178218.0
2024-03-05 11:00:00,80.04,80.32,79.86,80.03,107443.0,77.6357,77.9073,77.4611,77.626,107443.0
2024-03-05 11:30:00,80.03,80.26,79.84,79.87,99697.0,77.626,77.8491,77.4417,77.4708,99697.0
2024-03-05 12:00:00,79.85,80.17,79.79,80.0,90089.0,77.4514,77.7618,77.3932,77.5969,90089.0
2024-03-05 12:30:00,79.98,80.15,79.97,80.04,96541.0,77.5775,77.7424,77.5678,77.6357,96541.0
2024-03-05 13:00:00,80.05,80.22,79.96,80.08,93981.0,77.6454,77.8103,77.5581,77.6745,93981.0
2024-03-05 13:30:00,80.08,80.43,79.99,80.03,109216.0,77.6745,78.014,77.5872,77.626,109216.0
2024-03-05 14:00:00,80.02,80.29,79.97,80.13,77914.0,77.6163,77.8782,77.5678,77.723,77914.0
2024-03-05 14:30:00,80.14,80.14,79.87,79.94,116769.0,77.7327,77.7327,77.4708,77.5387,116769.0
2024-03-05 15:00:00,79.91,79.92,79.38,79.38,161692.0,77.5096,77.5193,76.9955,76.9955,161692.0
2024-03-05 15:30:00,79.39,79.59,79.34,79.52,337293.0,77.0052,77.1992,76.9567,77.1313,337293.0
2024-03-06 09:30:00,81.91,82.9,81.03,82.71,542413.0,79.4495,80.4098,78.596,80.2255,542413.0
2024-03-06 10:00:00,82.68,83.3,82.03,82.03,262401.0,80.1964,80.7978,79.5659,79.5659,262401.0
2024-03-06 10:30:00,82.04,82.15,81.38,81.41,270396.0,79.5756,79.6823,78.9355,78.9646,270396.0
2024-03-06 11:00:00,81.4,81.54,80.93,81.04,159208.0,78.9549,79.0907,78.499,78.6057,159208.0
2024-03-06 11:30:00,81.05,81.53,80.94,81.32,138049.0,78.6154,79.081,78.5087,78.8773,138049.0
2024-03-06 12:00:00,81.34,82.3,81.3,81.95,108430.0,78.8967,79.8278,78.8579,79.4883,108430.0
2024-03-06 12:30:00,81.95,82.17,81.82,82.06,81641.0,79.4883,79.7017,79.3622,79.595,81641.0
2024-03-06 13:00:00,82.08,82.11,81.73,82.11,100641.0,79.6144,79.6435,79.2749,79.6435,100641.0
2024-03-06 13:30:00,82.11,82.13,81.55,81.7,93329.0,79.6435,79.6629,79.1004,79.2458,93329.0
2024-03-06 14:00:00,81.67,82.0,81.48,81.82,101092.0,79.2167,79.5368,79.0325,79.3622,101092.0
2024-03-06 14:30:00,81.83,81.84,81.44,81.64,80919.0,79.3719,79.3816,78.9937,79.1877,80919.0
2024-03-06 15:00:00,81.63,81.69,81.38,81.55,126614.0,79.178,79.2361,78.9355,79.1004,126614.0
2024-03-06 15:30:00,81.55,81.71,81.34,81.61,395897.0,79.1004,79.2555,78.8967,79.1586,395897.0
2024-03-07 09:30:00,82.19,84.4,81.77,83.99,188941.0,79.7211,81.8647,79.3137,81.4671,188941.0
2024-03-07 10:00:00,83.99,84.03,83.51,83.7,82521.0,81.4671,81.5059,81.0015,81.1858,82521.0
2024-03-07 10:30:00,83.67,83.96,83.64,83.9,61287.0,81.1567,81.438,81.1276,81.3798,61287.0
2024-03-07 11:00:00,83.92,83.97,83.24,83.3,53818.0,81.3992,81.4477,80.7396,80.7978,53818.0
2024-03-07 11:30:00,83.24,83.39,83.1,83.13,53646.0,80.7396,80.8851,80.6038,80.6329,53646.0
2024-03-07 12:00:00,83.12,83.51,83.1,83.33,65380.0,80.6232,81.0015,80.6038,80.8269,65380.0
2024-03-07 12:30:00,83.33,83.4,83.13,83.31,44673.0,80.8269,80.8948,80.6329,80.8075,44673.0
2024-03-07 13:00:00,83.31,83.79,83.26,83.68,43560.0,80.8075,81.2731,80.759,81.1664,43560.0
2024-03-07 13:30:00,83.67,83.71,83.5,83.53,39713.0,81.1567,81.1955,80.9918,81.0209,39713.0
2024-03-07 14:00:00,83.53,83.56,83.34,83.4,44617.0,81.0209,81.05,80.8366,80.8948,44617.0
2024-03-07 14:30:00,83.4,83.58,83.36,83.57,42887.0,80.8948,81.0694,80.856,81.0597,42887.0
2024-03-07 15:00:00,83.58,83.93,83.51,83.91,117794.0,81.0694,81.4089,81.0015,81.3895,117794.0
2024-03-07 15:30:00,83.9,84.05,83.72,83.88,350936.0,81.3798,81.5253,81.2052,81.3604,350936.0
2024-03-08 09:30:00,84.02,84.45,83.67,84.13,101355.0,81.4962,81.9132,81.1567,81.6029,101355.0
2024-03-08 10:00:00,84.12,84.18,83.27,83.6,114615.0,81.5932,81.6514,80.7687,81.0888,114615.0
2024-03-08 10:30:00,83.6,84.49,83.57,84.48,83160.0,81.0888,81.952,81.0597,81.9423,83160.0
2024-03-08 11:00:00,84.48,84.55,84.27,84.5,69014.0,81.9423,82.0102,81.7386,81.9617,69014.0
2024-03-08 11:30:00,84.51,84.66,84.06,84.28,72275.0,81.9714,82.1169,81.535,81.7483,72275.0
2024-03-08 12:00:00,84.27,84.81,84.17,84.74,101374.0,81.7386,82.2624,81.6417,82.1945,101374.0
2024-03-08 12:30:00,84.76,85.32,84.72,85.26,106321.0,82.2139,82.7571,82.1751,82.6989,106321.0
2024-03-08 13:00:00,85.27,85.62,85.18,85.34,210559.0,82.7086,83.0481,82.6213,82.7765,210559.0
2024-03-08 13:30:00,85.34,85.35,84.97,85.3,158580.0,82.7765,82.7862,82.4176,82.7377,158580.0
2024-03-08 14:00:00,85.3,85.39,84.98,85.11,88257.0,82.7377,82.825,82.4273,82.5534,88257.0
2024-03-08 14:30:00,85.12,85.32,85.03,85.18,148122.0,82.5631,82.7571,82.4758,82.6213,148122.0
2024-03-08 15:00:00,85.16,85.2,84.57,84.59,186003.0,82.6019,82.6407,82.0296,82.049,186003.0
2024-03-08 15:30:00,84.6,84.66,84.23,84.34,378516.0,82.0587,82.1169,81.6999,81.8065,378516.0
2024-03-11 09:30:00,84.08,84.98,83.73,84.14,70244.0,81.5544,82.4273,81.2149,81.6126,70244.0
2024-03-11 10:00:00,84.17,84.31,83.92,84.0,58096.0,81.6417,81.7774,81.3992,81.4768,58096.0
2024-03-11 10:30:00,84.0,84.2,83.75,84.05,62378.0,81.4768,81.6708,81.2343,81.5253,62378.0
2024-03-11 11:00:00,84.03,84.06,83.47,83.54,57711.0,81.5059,81.535,80.9627,81.0306,57711.0
2024-03-11 11:30:00,83.54,83.76,83.48,83.64,52464.0,81.0306,81.244,80.9724,81.1276,52464.0
2024-03-11 12:00:00,83.64,84.03,83.44,83.82,68872.0,81.1276,81.5059,80.9336,81.3022,68872.0
2024-03-11 12:30:00,83.82,84.07,83.82,84.0,59334.0,81.3022,81.5447,81.3022,81.4768,59334.0
2024-03-11 13:00:00,84.0,84.53,84.0,84.53,51256.0,81.4768,81.9908,81.4768,81.9908,51256.0
2024-03-11 13:30:00,84.53,84.72,84.42,84.7,59121.0,81.9908,82.1751,81.8841,82.1557,59121.0
2024-03-11 14:00:00,84.71,84.82,84.55,84.63,60667.0,82.1654,82.2721,82.0102,82.0878,60667.0
2024-03-11 14:30:00,84.63,84.68,84.52,84.67,65945.0,82.0878,82.1363,81.9811,82.1266,65945.0
2024-03-11 15:00:00,84.67,85.16,84.62,84.87,84753.0,82.1266,82.6019,82.0781,82.3206,84753.0
2024-03-11 15:30:00,84.85,85.14,84.58,85.08,370166.0,82.3012,82.5825,82.0393,82.5243,370166.0
2024-03-12 09:30:00,85.36,85.49,84.42,85.49,101766.0,82.7959,82.922,81.8841,82.922,101766.0
2024-03-12 10:00:00,85.51,85.58,85.08,85.29,71355.0,82.9414,83.0093,82.5243,82.728,71355.0
2024-03-12 10:30:00,85.28,85.46,84.97,85.34,110052.0,82.7183,82.8929,82.4176,82.7765,110052.0
2024-03-12 11:00:00,85.34,85.34,84.96,84.98,59037.0,82.7765,82.7765,82.4079,82.4273,59037.0
2024-03-12 11:30:00,84.98,85.33,84.98,85.33,60708.0,82.4273,82.7668,82.4273,82.7668,60708.0
2024-03-12 12:00:00,85.34,85.39,85.2,85.3,49574.0,82.7765,82.825,82.6407,82.7377,49574.0
2024-03-12 12:30:00,85.28,85.31,84.99,85.03,50101.0,82.7183,82.7474,82.437,82.4758,50101.0
2024-03-12 13:00:00,85.02,85.3,84.96,85.28,93167.0,82.4661,82.7377,82.4079,82.7183,93167.0
2024-03-12 13:30:00,85.26,85.39,85.11,85.39,45228.0,82.6989,82.825,82.5534,82.825,45228.0
2024-03-12 14:00:00,85.41,85.54,85.33,85.49,40836.0,82.8444,82.9705,82.7668,82.922,40836.0
2024-03-12 14:30:00,85.51,85.6,85.27,85.56,67669.0,82.9414,83.0287,82.7086,82.9899,67669.0
2024-03-12 15:00:00,85.57,85.68,85.36,85.64,94331.0,82.9996,83.1063,82.7959,83.0675,94331.0
2024-03-12 15:30:00,85.63,85.71,85.38,85.41,368081.0,83.0578,83.1354,82.8153,82.8444,368081.0
2024-03-13 09:30:00,85.73,86.33,85.14,86.2,80631.0,83.1548,83.7368,82.5825,83.6107,80631.0
2024-03-13 10:00:00,86.23,86.31,86.02,86.17,59422.0,83.6398,83.7174,83.4361,83.5816,59422.0
2024-03-13 10:30:00,86.2,86.21,85.56,85.71,72773.0,83.6107,83.6204,82.9899,83.1354,72773.0
2024-03-13 11:00:00,85.68,85.75,85.56,85.67,49455.0,83.1063,83.1742,82.9899,83.0966,49455.0
2024-03-13 11:30:00,85.65,85.75,85.57,85.75,43535.0,83.0772,83.1742,82.9996,83.1742,43535.0
2024-03-13 12:00:00,85.75,85.91,85.64,85.89,71665.0,83.1742,83.3294,83.0675,83.31,71665.0
2024-03-13 12:30:00,85.89,86.06,85.81,85.84,31136.0,83.31,83.4749,83.2324,83.2615,31136.0
2024-03-13 13:00:00,85.86,86.09,85.82,85.98,32629.0,83.2809,83.504,83.2421,83.3973,32629.0
2024-03-13 13:30:00,85.97,85.97,85.72,85.78,36194.0,83.3876,83.3876,83.1451,83.2033,36194.0
2024-03-13 14:00:00,85.79,85.94,85.75,85.75,34153.0,83.213,83.3585,83.1742,83.1742,34153.0
2024-03-13 14:30:00,85.77,85.89,85.46,85.52,84241.0,83.1936,83.31,82.8929,82.9511,84241.0
2024-03-13 15:00:00,85.51,85.56,85.12,85.16,133276.0,82.9414,82.9899,82.5631,82.6019,133276.0
2024-03-13 15:30:00,85.15,85.35,84.63,84.68,488883.0,82.5922,82.7862,82.0878,82.1363,488883.0
2024-03-14 09:30:00,84.37,84.93,83.79,83.84,87110.0,81.8356,82.3788,81.2731,81.3216,87110.0
2024-03-14 10:00:00,83.85,84.36,83.85,84.1,137443.0,81.3313,81.8259,81.3313,81.5738,137443.0
2024-03-14 10:30:00,84.08,84.18,83.64,83.8,69238.0,81.5544,81.6514,81.1276,81.2828,69238.0
2024-03-14 11:00:00,83.79,83.8,83.44,83.44,69118.0,81.2731,81.2828,80.9336,80.9336,69118.0
2024-03-14 11:30:00,83.42,83.65,83.34,83.51,84389.0,80.9142,81.1373,80.8366,81.0015,84389.0
2024-03-14 12:00:00,83.53,83.59,83.37,83.37,56377.0,81.0209,81.0791,80.8657,80.8657,56377.0
2024-03-14 12:30:00,83.35,83.71,83.29,83.59,116635.0,80.8463,81.1955,80.7881,81.0791,116635.0
2024-03-14 13:00:00,83.58,83.78,83.28,83.78,77029.0,81.0694,81.2634,80.7784,81.2634,77029.0
2024-03-14 13:30:00,83.76,83.85,83.61,83.75,41136.0,81.244,81.3313,81.0985,81.2343,41136.0
2024-03-14 14:00:00,83.75,83.93,83.65,83.69,67670.0,81.2343,81.4089,81.1373,81.1761,67670.0
2024-03-14 14:30:00,83.69,83.96,83.65,83.87,81654.0,81.1761,81.438,81.1373,81.3507,81654.0
2024-03-14 15:00:00,83.86,83.93,83.7,83.93,130316.0,81.341,81.4089,81.1858,81.4089,130316.0
2024-03-14 15:30:00,83.94,84.01,83.78,83.88,406012.0,81.4186,81.4865,81.2634,81.3604,406012.0
2024-03-15 09:30:00,83.53,85.04,83.53,84.78,297657.0,81.0209,82.4855,81.0209,82.2333,297657.0
2024-03-15 10:00:00,84.73,85.1,84.48,84.66,87478.0,82.1848,82.5437,81.9423,82.1169,87478.0
2024-03-15 10:30:00,84.66,84.7,84.23,84.48,106571.0,82.1169,82.1557,81.6999,81.9423,106571.0
2024-03-15 11:00:00,84.48,84.63,84.37,84.57,44069.0,81.9423,82.0878,81.8356,82.0296,44069.0
2024-03-15 11:30:00,84.59,84.92,84.58,84.67,54361.0,82.049,82.3691,82.0393,82.1266,54361.0
2024-03-15 12:00:00,84.67,84.69,84.55,84.68,51058.0,82.1266,82.146,82.0102,82.1363,51058.0
2024-03-15 12:30:00,84.67,84.85,84.64,84.77,60388.0,82.1266,82.3012,82.0975,82.2236,60388.0
2024-03-15 13:00:00,84.76,84.93,84.71,84.71,46797.0,82.2139,82.3788,82.1654,82.1654,46797.0
2024-03-15 13:30:00,84.7,84.72,84.39,84.63,69420.0,82.1557,82.1751,81.855,82.0878,69420.0
2024-03-15 14:00:00,84.64,84.71,84.45,84.55,100991.0,82.0975,82.1654,81.9132,82.0102,100991.0
2024-03-15 14:30:00,84.55,84.76,84.44,84.72,118408.0,82.0102,82.2139,81.9035,82.1751,118408.0
2024-03-15 15:00:00,84.73,84.89,84.61,84.83,139131.0,82.1848,82.34,82.0684,82.2818,139131.0
2024-03-15 15:30:00,84.84,84.85,83.18,83.57,932652.0,82.2915,82.3012,80.6814,81.0597,932652.0
2024-03-18 09:30:00,84.12,85.18,83.29,84.38,218979.0,81.5932,82.6213,80.7881,81.8453,218979.0
2024-03-18 10:00:00,84.37,85.07,84.36,84.67,73596.0,81.8356,82.5146,81.8259,82.1266,73596.0
2024-03-18 10:30:00,84.65,85.24,84.55,85.14,92349.0,82.1072,82.6795,82.0102,82.5825,92349.0
2024-03-18 11:00:00,85.11,85.36,84.94,85.34,104916.0,82.5534,82.7959,82.3885,82.7765,104916.0
2024-03-18 11:30:00,85.34,85.42,85.06,85.39,67183.0,82.7765,82.8541,82.5049,82.825,67183.0
2024-03-18 12:00:00,85.39,85.9,85.37,85.9,77238.0,82.825,83.3197,82.8056,83.3197,77238.0
2024-03-18 12:30:00,85.9,86.17,85.87,85.97,99625.0,83.3197,83.5816,83.2906,83.3876,99625.0
2024-03-18 13:00:00,86.01,86.24,85.72,86.23,63743.0,83.4264,83.6495,83.1451,83.6398,63743.0
2024-03-18 13:30:00,86.21,86.42,86.05,86.26,92141.0,83.6204,83.8241,83.4652,83.6689,92141.0
2024-03-18 14:00:00,86.26,86.39,85.95,86.21,119214.0,83.6689,83.795,83.3682,83.6204,119214.0
2024-03-18 14:30:00,86.23,86.25,85.8,86.11,134029.0,83.6398,83.6592,83.2227,83.5234,134029.0
2024-03-18 15:00:00,86.09,86.17,85.84,86.11,147263.0,83.504,83.5816,83.2615,83.5234,147263.0
2024-03-18 15:30:00,86.11,86.41,85.97,85.98,499542.0,83.5234,83.8144,83.3876,83.3973,499542.0
2024-03-19 09:30:00,85.94,86.23,85.12,85.12,172507.0,83.3585,83.6398,82.5631,82.5631,172507.0
2024-03-19 10:00:00,85.16,85.89,85.03,85.78,106355.0,82.6019,83.31,82.4758,83.2033,106355.0
2024-03-19 10:30:00,85.78,85.81,85.48,85.75,82001.0,83.2033,83.2324,82.9123,83.1742,82001.0
2024-03-19 11:00:00,85.75,85.83,85.64,85.69,64836.0,83.1742,83.2518,83.0675,83.116,64836.0
2024-03-19 11:30:00,85.67,85.81,85.27,85.35,48946.0,83.0966,83.2324,82.7086,82.7862,48946.0
2024-03-19 12:00:00,85.37,85.67,85.27,85.53,50588.0,82.8056,83.0966,82.7086,82.9608,50588.0
2024-03-19 12:30:00,85.53,85.68,85.4,85.68,55512.0,82.9608,83.1063,82.8347,83.1063,55512.0
2024-03-19 13:00:00,85.66,85.82,85.48,85.79,58865.0,83.0869,83.2421,82.9123,83.213,58865.0
2024-03-19 13:30:00,85.78,85.79,85.41,85.62,60994.0,83.2033,83.213,82.8444,83.0481,60994.0
2024-03-19 14:00:00,85.62,86.2,85.48,86.18,90374.0,83.0481,83.6107,82.9123,83.5913,90374.0
2024-03-19 14:30:00,86.16,86.28,85.97,86.24,79868.0,83.5719,83.6883,83.3876,83.6495,79868.0
2024-03-19 15:00:00,86.27,86.43,86.06,86.21,137928.0,83.6786,83.8338,83.4749,83.6204,137928.0
2024-03-19 15:30:00,86.21,86.32,85.92,86.32,372932.0,83.6204,83.7271,83.3391,83.7271,372932.0
2024-03-20 09:30:00,86.1,86.45,85.33,86.44,116024.0,83.5137,83.8532,82.7668,83.8435,116024.0
2024-03-20 10:00:00,86.45,86.52,85.95,86.44,92780.0,83.8532,83.9211,83.3682,83.8435,92780.0
2024-03-20 10:30:00,86.48,86.58,86.22,86.39,83280.0,83.8823,83.9793,83.6301,83.795,83280.0
2024-03-20 11:00:00,86.39,86.62,86.32,86.59,63230.0,83.795,84.0181,83.7271,83.989,63230.0
2024-03-20 11:30:00,86.58,86.62,86.31,86.34,69043.0,83.9793,84.0181,83.7174,83.7465,69043.0
2024-03-20 12:00:00,86.31,86.64,86.27,86.47,99430.0,83.7174,84.0375,83.6786,83.8726,99430.0
2024-03-20 12:30:00,86.43,86.68,86.27,86.58,65967.0,83.8338,84.0763,83.6786,83.9793,65967.0
2024-03-20 13:00:00,86.53,86.74,86.48,86.7,55203.0,83.9308,84.1345,83.8823,84.0957,55203.0
2024-03-20 13:30:00,86.67,86.69,86.55,86.6,34615.0,84.0666,84.086,83.9502,83.9987,34615.0
2024-03-20 14:00:00,86.61,87.04,86.27,86.47,115360.0,84.0084,84.4254,83.6786,83.8726,115360.0
2024-03-20 14:30:00,86.49,86.7,86.27,86.36,130795.0,83.892,84.0957,83.6786,83.7659,130795.0
2024-03-20 15:00:00,86.33,86.6,86.25,86.58,120206.0,83.7368,83.9987,83.6592,83.9793,120206.0
2024-03-20 15:30:00,86.57,86.67,86.0,86.14,335118.0,83.9696,84.0666,83.4167,83.5525,335118.0
2024-03-21 09:30:00,86.39,86.5,85.51,86.01,67209.0,83.795,83.9017,82.9414,83.4264,67209.0
2024-03-21 10:00:00,86.05,86.06,85.19,85.68,91219.0,83.4652,83.4749,82.631,83.1063,91219.0
2024-03-21 10:30:00,85.7,85.89,85.51,85.72,76408.0,83.1257,83.31,82.9414,83.1451,76408.0
2024-03-21 11:00:00,85.75,86.34,85.64,86.29,57579.0,83.1742,83.7465,83.0675,83.698,57579.0
2024-03-21 11:30:00,86.29,86.85,86.23,86.84,76751.0,83.698,84.2411,83.6398,84.2315,76751.0
2024-03-21 12:00:00,86.82,86.82,86.43,86.57,64638.0,84.2121,84.2121,83.8338,83.9696,64638.0
2024-03-21 12:30:00,86.59,86.59,86.08,86.29,34948.0,83.989,83.989,83.4943,83.698,34948.0
2024-03-21 13:00:00,86.26,86.28,86.13,86.23,28423.0,83.6689,83.6883,83.5428,83.6398,28423.0
2024-03-21 13:30:00,86.2,86.32,86.1,86.2,51993.0,83.6107,83.7271,83.5137,83.6107,51993.0
2024-03-21 14:00:00,86.21,86.25,85.99,86.01,39240.0,83.6204,83.6592,83.407,83.4264,39240.0
2024-03-21 14:30:00,86.0,86.15,85.79,85.82,65243.0,83.4167,83.5622,83.213,83.2421,65243.0
2024-03-21 15:00:00,85.84,86.23,85.75,86.13,77117.0,83.2615,83.6398,83.1742,83.5428,77117.0
2024-03-21 15:30:00,86.13,86.15,85.62,85.66,366196.0,83.5428,83.5622,83.0481,83.0869,366196.0
2024-03-22 09:30:00,85.8,86.32,85.48,85.53,65676.0,83.2227,83.7271,82.9123,82.9608,65676.0
2024-03-22 10:00:00,85.53,85.58,85.11,85.32,61368.0,82.9608,83.0093,82.5534,82.7571,61368.0
2024-03-22 10:30:00,85.31,85.31,85.06,85.08,46457.0,82.7474,82.7474,82.5049,82.5243,46457.0
2024-03-22 11:00:00,85.09,85.35,84.74,84.85,66963.0,82.534,82.7862,82.1945,82.3012,66963.0
2024-03-22 11:30:00,84.84,84.97,84.28,84.29,97785.0,82.2915,82.4176,81.7483,81.758,97785.0
2024-03-22 12:00:00,84.28,84.48,84.17,84.45,87220.0,81.7483,81.9423,81.6417,81.9132,87220.0
2024-03-22 12:30:00,84.45,84.52,83.98,84.0,63582.0,81.9132,81.9811,81.4574,81.4768,63582.0
2024-03-22 13:00:00,83.99,84.15,83.75,84.02,71527.0,81.4671,81.6223,81.2343,81.4962,71527.0
2024-03-22 13:30:00,84.0,84.01,83.83,83.92,51923.0,81.4768,81.4865,81.3119,81.3992,51923.0
2024-03-22 14:00:00,83.91,83.95,83.7,83.7,64160.0,81.3895,81.4283,81.1858,81.1858,64160.0
2024-03-22 14:30:00,83.66,83.75,83.46,83.67,91809.0,81.147,81.2343,80.953,81.1567,91809.0
2024-03-22 15:00:00,83.67,83.74,83.4,83.56,127441.0,81.1567,81.2246,80.8948,81.05,127441.0
2024-03-22 15:30:00,83.57,83.81,83.33,83.67,398565.0,81.0597,81.2925,80.8269,81.1567,398565.0
2024-03-25 09:30:00,84.09,84.58,83.58,83.68,74088.0,81.5641,82.0393,81.0694,81.1664,74088.0
2024-03-25 10:00:00,83.66,83.77,83.39,83.47,62766.0,81.147,81.2537,80.8851,80.9627,62766.0
2024-03-25 10:30:00,83.48,83.92,83.34,83.71,89710.0,80.9724,81.3992,80.8366,81.1955,89710.0
2024-03-25 11:00:00,83.7,83.72,83.46,83.53,42440.0,81.1858,81.2052,80.953,81.0209,42440.0
2024-03-25 11:30:00,83.52,83.53,83.09,83.18,65009.0,81.0112,81.0209,80.5941,80.6814,65009.0
2024-03-25 12:00:00,83.17,83.63,83.15,83.44,95236.0,80.6717,81.1179,80.6523,80.9336,95236.0
2024-03-25 12:30:00,83.43,83.56,83.41,83.41,41244.0,80.9239,81.05,80.9045,80.9045,41244.0
2024-03-25 13:00:00,83.41,83.41,83.22,83.23,36187.0,80.9045,80.9045,80.7202,80.7299,36187.0
2024-03-25 13:30:00,83.22,83.31,83.08,83.31,49383.0,80.7202,80.8075,80.5844,80.8075,49383.0
2024-03-25 14:00:00,83.3,83.46,83.22,83.23,141111.0,80.7978,80.953,80.7202,80.7299,141111.0
2024-03-25 14:30:00,83.21,83.25,82.91,83.1,97209.0,80.7105,80.7493,80.4195,80.6038,97209.0
2024-03-25 15:00:00,83.1,83.21,83.01,83.1,109713.0,80.6038,80.7105,80.5165,80.6038,109713.0
2024-03-25 15:30:00,83.11,83.18,82.74,83.02,391078.0,80.6135,80.6814,80.2546,80.5262,391078.0
2024-03-26 09:30:00,82.95,83.56,82.63,83.42,59204.0,80.4583,81.05,80.1479,80.9142,59204.0
2024-03-26 10:00:00,83.43,83.43,82.87,83.01,138326.0,80.9239,80.9239,80.3807,80.5165,138326.0
2024-03-26 10:30:00,83.0,83.04,82.76,82.86,55417.0,80.5068,80.5456,80.274,80.371,55417.0
2024-03-26 11:00:00,82.86,82.95,82.58,82.61,49992.0,80.371,80.4583,80.0994,80.1285,49992.0
2024-03-26 11:30:00,82.61,82.76,82.56,82.65,48927.0,80.1285,80.274,80.08,80.1673,48927.0
2024-03-26 12:00:00,82.62,82.8,82.6,82.74,47089.0,80.1382,80.3128,80.1188,80.2546,47089.0
2024-03-26 12:30:00,82.74,83.03,82.74,82.94,65676.0,80.2546,80.5359,80.2546,80.4486,65676.0
2024-03-26 13:00:00,82.94,83.08,82.66,82.67,80378.0,80.4486,80.5844,80.177,80.1867,80378.0
2024-03-26 13:30:00,82.64,82.64,82.25,82.25,137435.0,80.1576,80.1576,79.7793,79.7793,137435.0
2024-03-26 14:00:00,82.25,82.36,82.18,82.27,52437.0,79.7793,79.886,79.7114,79.7987,52437.0
2024-03-26 14:30:00,82.25,82.31,82.15,82.27,62560.0,79.7793,79.8375,79.6823,79.7987,62560.0
2024-03-26 15:00:00,82.26,82.3,82.01,82.16,108115.0,79.789,79.8278,79.5465,79.692,108115.0
2024-03-26 15:30:00,82.17,82.37,81.8,81.81,492244.0,79.7017,79.8957,79.3428,79.3525,492244.0
2024-03-27 09:30:00,82.2,82.56,81.83,82.22,126510.0,79.7308,80.08,79.3719,79.7502,126510.0
2024-03-27 10:00:00,82.23,82.66,82.11,82.38,137535.0,79.7599,80.177,79.6435,79.9054,137535.0
2024-03-27 10:30:00,82.39,82.75,82.18,82.28,116404.0,79.9151,80.2643,79.7114,79.8084,116404.0
2024-03-27 11:00:00,82.28,82.56,82.27,82.51,68620.0,79.8084,80.08,79.7987,80.0315,68620.0
2024-03-27 11:30:00,82.53,82.65,82.27,82.3,60431.0,80.0509,80.1673,79.7987,79.8278,60431.0
2024-03-27 12:00:00,82.29,82.6,82.25,82.48,74875.0,79.8181,80.1188,79.7793,80.0024,74875.0
2024-03-27 12:30:00,82.46,82.55,82.35,82.39,44713.0,79.983,80.0703,79.8763,79.9151,44713.0
2024-03-27 13:00:00,82.39,82.4,82.18,82.33,56437.0,79.9151,79.9248,79.7114,79.8569,56437.0
2024-03-27 13:30:00,82.34,82.48,82.27,82.44,47675.0,79.8666,80.0024,79.7987,79.9636,47675.0
2024-03-27 14:00:00,82.45,82.63,82.45,82.61,40783.0,79.9733,80.1479,79.9733,80.1285,40783.0
2024-03-27 14:30:00,82.62,82.9,82.6,82.68,51211.0,80.1382,80.4098,80.1188,80.1964,51211.0
2024-03-27 15:00:00,82.68,82.71,82.45,82.53,113359.0,80.1964,80.2255,79.9733,80.0509,113359.0
2024-03-27 15:30:00,82.53,82.69,82.4,82.65,404212.0,80.0509,80.2061,79.9248,80.1673,404212.0
2024-03-28 09:30:00,82.83,82.95,82.32,82.58,54852.0,80.3419,80.4583,79.8472,80.0994,54852.0
2024-03-28 10:00:00,82.58,82.58,81.92,82.18,66194.0,80.0994,80.0994,79.4592,79.7114,66194.0
2024-03-28 10:30:00,82.18,82.34,82.12,82.22,51442.0,79.7114,79.8666,79.6532,79.7502,51442.0
2024-03-28 11:00:00,82.22,82.61,82.21,82.53,51651.0,79.7502,80.1285,79.7405,80.0509,51651.0
2024-03-28 11:30:00,82.55,82.71,82.48,82.6,39854.0,80.0703,80.2255,80.0024,80.1188,39854.0
2024-03-28 12:00:00,82.59,83.94,82.54,83.87,177527.0,80.1091,81.4186,80.0606,81.3507,177527.0
2024-03-28 12:30:00,83.88,83.88,83.18,83.27,66812.0,81.3604,81.3604,80.6814,80.7687,66812.0
2024-03-28 13:00:00,83.27,83.56,83.23,83.23,44395.0,80.7687,81.05,80.7299,80.7299,44395.0
2024-03-28 13:30:00,83.25,83.39,83.24,83.33,44387.0,80.7493,80.8851,80.7396,80.8269,44387.0
2024-03-28 14:00:00,83.32,83.36,83.19,83.2,41019.0,80.8172,80.856,80.6911,80.7008,41019.0
2024-03-28 14:30:00,83.19,83.23,83.05,83.21,47176.0,80.6911,80.7299,80.5553,80.7105,47176.0
2024-03-28 15:00:00,83.22,83.44,83.0,83.37,87456.0,80.7202,80.9336,80.5068,80.8657,87456.0
2024-03-28 15:30:00,83.39,83.43,83.08,83.21,417290.0,80.8851,80.9239,80.5844,80.7105,417290.0
2024-04-01 09:30:00,83.5,83.64,82.66,83.33,38173.0,80.9918,81.1276,80.177,80.8269,38173.0
2024-04-01 10:00:00,83.29,83.44,83.1,83.16,62635.0,80.7881,80.9336,80.6038,80.662,62635.0
2024-04-01 10:30:00,83.17,83.4,83.05,83.3,37537.0,80.6717,80.8948,80.5553,80.7978,37537.0
2024-04-01 11:00:00,83.28,83.76,83.19,83.68,45877.0,80.7784,81.244,80.6911,81.1664,45877.0
2024-04-01 11:30:00,83.68,83.68,83.4,83.41,57919.0,81.1664,81.1664,80.8948,80.9045,57919.0
2024-04-01 12:00:00,83.39,83.4,83.27,83.37,30439.0,80.8851,80.8948,80.7687,80.8657,30439.0
2024-04-01 12:30:00,83.36,83.54,83.32,83.36,31040.0,80.856,81.0306,80.8172,80.856,31040.0
2024-04-01 13:00:00,83.35,83.42,83.22,83.4,54257.0,80.8463,80.9142,80.7202,80.8948,54257.0
2024-04-01 13:30:00,83.39,83.45,83.33,83.4,37351.0,80.8851,80.9433,80.8269,80.8948,37351.0
2024-04-01 14:00:00,83.39,83.57,83.38,83.52,50951.0,80.8851,81.0597,80.8754,81.0112,50951.0
2024-04-01 14:30:00,83.52,83.52,83.28,83.3,42809.0,81.0112,81.0112,80.7784,80.7978,42809.0
2024-04-01 15:00:00,83.3,83.37,83.14,83.36,57832.0,80.7978,80.8657,80.6426,80.856,57832.0
2024-04-01 15:30:00,83.36,83.47,83.14,83.33,238336.0,80.856,80.9627,80.6426,80.8269,238336.0
2024-04-02 09:30:00,83.54,85.05,83.21,84.93,192679.0,81.0306,82.4952,80.7105,82.3788,192679.0
2024-04-02 10:00:00,84.96,84.96,82.91,83.07,68632.0,82.4079,82.4079,80.4195,80.5747,68632.0
2024-04-02 10:30:00,83.04,83.07,82.55,82.59,74598.0,80.5456,80.5747,80.0703,80.1091,74598.0
2024-04-02 11:00:00,82.61,82.83,82.52,82.57,66835.0,80.1285,80.3419,80.0412,80.0897,66835.0
2024-04-02 11:30:00,82.58,82.6,82.36,82.39,42193.0,80.0994,80.1188,79.886,79.9151,42193.0
2024-04-02 12:00:00,82.39,82.72,82.37,82.65,47367.0,79.9151,80.2352,79.8957,80.1673,47367.0
2024-04-02 12:30:00,82.68,83.01,82.54,82.82,58162.0,80.1964,80.5165,80.0606,80.3322,58162.0
2024-04-02 13:00:00,82.8,82.82,82.41,82.48,39099.0,80.3128,80.3322,79.9345,80.0024,39099.0
2024-04-02 13:30:00,82.47,82.83,82.47,82.83,35212.0,79.9927,80.3419,79.9927,80.3419,35212.0
2024-04-02 14:00:00,82.81,82.81,82.43,82.48,45561.0,80.3225,80.3225,79.9539,80.0024,45561.0
2024-04-02 14:30:00,82.47,82.52,82.33,82.45,103351.0,79.9927,80.0412,79.8569,79.9733,103351.0
2024-04-02 15:00:00,82.46,82.88,82.45,82.72,85966.0,79.983,80.3904,79.9733,80.2352,85966.0
2024-04-02 15:30:00,82.72,82.95,82.63,82.94,202455.0,80.2352,80.4583,80.1479,80.4486,202455.0
2024-04-03 09:30:00,83.02,83.38,82.45,82.69,75571.0,80.5262,80.8754,79.9733,80.2061,75571.0
2024-04-03 10:00:00,82.67,83.01,82.53,82.54,52708.0,80.1867,80.5165,80.0509,80.0606,52708.0
2024-04-03 10:30:00,82.54,83.27,82.45,83.19,41243.0,80.0606,80.7687,79.9733,80.6911,41243.0
2024-04-03 11:00:00,83.18,83.25,83.04,83.11,47078.0,80.6814,80.7493,80.5456,80.6135,47078.0
2024-04-03 11:30:00,83.11,83.11,82.9,82.92,26815.0,80.6135,80.6135,80.4098,80.4292,26815.0
2024-04-03 12:00:00,82.96,83.07,82.93,83.06,18611.0,80.468,80.5747,80.4389,80.565,18611.0
2024-04-03 12:30:00,83.06,83.1,82.78,83.06,122348.0,80.565,80.6038,80.2934,80.565,122348.0
2024-04-03 13:00:00,83.07,83.44,83.02,83.18,46469.0,80.5747,80.9336,80.5262,80.6814,46469.0
2024-04-03 13:30:00,83.2,83.29,82.98,82.98,90190.0,80.7008,80.7881,80.4874,80.4874,90190.0
2024-04-03 14:00:00,83.02,83.17,83.01,83.07,21084.0,80.5262,80.6717,80.5165,80.5747,21084.0
2024-04-03 14:30:00,83.06,83.06,82.94,82.99,22021.0,80.565,80.565,80.4486,80.4971,22021.0
2024-04-03 15:00:00,83.01,83.11,82.85,83.0,91436.0,80.5165,80.6135,80.3613,80.5068,91436.0
2024-04-03 15:30:00,83.0,83.39,83.0,83.2,189872.0,80.5068,80.8851,80.5068,80.7008,189872.0
2024-04-04 09:30:00,83.66,84.05,82.85,83.43,44180.0,81.147,81.5253,80.3613,80.9239,44180.0
2024-04-04 10:00:00,83.45,83.8,83.43,83.78,47578.0,80.9433,81.2828,80.9239,81.2634,47578.0
2024-04-04 10:30:00,83.78,83.98,83.6,83.6,61177.0,81.2634,81.4574,81.0888,81.0888,61177.0
2024-04-04 11:00:00,83.59,83.72,83.45,83.46,38253.0,81.0791,81.2052,80.9433,80.953,38253.0
2024-04-04 11:30:00,83.44,83.45,83.25,83.34,23516.0,80.9336,80.9433,80.7493,80.8366,23516.0
2024-04-04 12:00:00,83.35,83.47,83.32,83.45,26218.0,80.8463,80.9627,80.8172,80.9433,26218.0
2024-04-04 12:30:00,83.43,83.46,83.39,83.44,23245.0,80.9239,80.953,80.8851,80.9336,23245.0
2024-04-04 13:00:00,83.42,83.62,83.4,83.6,26655.0,80.9142,81.1082,80.8948,81.0888,26655.0
2024-04-04 13:30:00,83.59,83.7,83.5,83.5,24387.0,81.0791,81.1858,80.9918,80.9918,24387.0
2024-04-04 14:00:00,83.49,83.53,83.0,83.0,30125.0,80.9821,81.0209,80.5068,80.5068,30125.0
2024-04-04 14:30:00,82.97,83.4,82.84,83.35,59328.0,80.4777,80.8948,80.3516,80.8463,59328.0
2024-04-04 15:00:00,83.35,85.69,83.3,85.49,464721.0,80.8463,83.116,80.7978,82.922,464721.0
2024-04-04 15:30:00,85.49,86.27,85.35,86.18,1053436.0,82.922,83.6786,82.7862,83.5913,1053436.0
2024-04-05 09:30:00,85.32,86.15,84.37,84.83,172212.0,82.7571,83.5622,81.8356,82.2818,172212.0
2024-04-05 10:00:00,84.81,85.59,84.79,85.56,251021.0,82.2624,83.019,82.243,82.9899,251021.0
2024-04-05 10:30:00,85.54,86.19,85.5,85.62,177930.0,82.9705,83.601,82.9317,83.0481,177930.0
2024-04-05 11:00:00,85.69,85.71,85.0,85.23,115380.0,83.116,83.1354,82.4467,82.6698,115380.0
2024-04-05 11:30:00,85.23,85.41,84.96,85.41,94844.0,82.6698,82.8444,82.4079,82.8444,94844.0
2024-04-05 12:00:00,85.43,85.46,84.97,85.06,65883.0,82.8638,82.8929,82.4176,82.5049,65883.0
2024-04-05 12:30:00,85.05,85.17,84.8,85.0,73843.0,82.4952,82.6116,82.2527,82.4467,73843.0
2024-04-05 13:00:00,84.96,85.01,84.62,84.81,28334.0,82.4079,82.4564,82.0781,82.2624,28334.0
2024-04-05 13:30:00,84.79,84.88,84.57,84.73,58301.0,82.243,82.3303,82.0296,82.1848,58301.0
2024-04-05 14:00:00,84.68,84.91,84.51,84.51,66878.0,82.1363,82.3594,81.9714,81.9714,66878.0
2024-04-05 14:30:00,84.51,84.67,84.34,84.52,72706.0,81.9714,82.1266,81.8065,81.9811,72706.0
2024-04-05 15:00:00,84.54,84.82,84.47,84.8,100011.0,82.0005,82.2721,81.9326,82.2527,100011.0
2024-04-05 15:30:00,84.8,85.29,84.77,85.11,303186.0,82.2527,82.728,82.2236,82.5534,303186.0
2024-04-08 09:30:00,85.21,85.48,84.02,84.07,110247.0,82.6504,82.9123,81.4962,81.5447,110247.0
2024-04-08 10:00:00,84.07,84.91,84.03,84.81,98821.0,81.5447,82.3594,81.5059,82.2624,98821.0
2024-04-08 10:30:00,84.81,84.81,84.32,84.43,184265.0,82.2624,82.2624,81.7871,81.8938,184265.0
2024-04-08 11:00:00,84.44,84.46,82.15,82.38,376474.0,81.9035,81.9229,79.6823,79.9054,376474.0
2024-04-08 11:30:00,82.38,82.55,81.59,81.59,367188.0,79.9054,80.0703,79.1392,79.1392,367188.0
2024-04-08 12:00:00,81.58,82.06,81.43,81.73,133309.0,79.1295,79.595,78.984,79.2749,133309.0
2024-04-08 12:30:00,81.74,82.12,81.73,82.0,113114.0,79.2846,79.6532,79.2749,79.5368,113114.0
2024-04-08 13:00:00,82.01,82.09,81.37,81.67,120439.0,79.5465,79.6241,78.9258,79.2167,120439.0
2024-04-08 13:30:00,81.69,82.13,81.25,81.28,123245.0,79.2361,79.6629,78.8094,78.8385,123245.0
2024-04-08 14:00:00,81.3,81.43,81.01,81.21,96569.0,78.8579,78.984,78.5766,78.7706,96569.0
2024-04-08 14:30:00,81.2,81.75,80.78,80.93,202376.0,78.7609,79.2943,78.3535,78.499,202376.0
2024-04-08 15:00:00,80.91,81.02,80.09,80.34,270034.0,78.4796,78.5863,77.6842,77.9267,270034.0
2024-04-08 15:30:00,80.34,80.54,79.68,79.78,841691.0,77.9267,78.1207,77.2865,77.3835,841691.0
2024-04-09 09:30:00,80.0,80.85,79.5,80.23,146540.0,77.5969,78.4214,77.1119,77.82,146540.0
2024-04-09 10:00:00,80.23,80.8,80.12,80.68,122567.0,77.82,78.3729,77.7133,78.2565,122567.0
2024-04-09 10:30:00,80.68,80.73,80.13,80.4,85232.0,78.2565,78.305,77.723,77.9849,85232.0
2024-04-09 11:00:00,80.39,80.72,80.27,80.58,49717.0,77.9752,78.2953,77.8588,78.1595,49717.0
2024-04-09 11:30:00,80.59,80.93,80.56,80.91,96748.0,78.1692,78.499,78.1401,78.4796,96748.0
2024-04-09 12:00:00,80.91,81.34,80.88,81.26,208219.0,78.4796,78.8967,78.4505,78.8191,208219.0
2024-04-09 12:30:00,81.25,81.26,80.93,81.01,94221.0,78.8094,78.8191,78.499,78.5766,94221.0
2024-04-09 13:00:00,81.01,81.08,80.92,81.04,52056.0,78.5766,78.6445,78.4893,78.6057,52056.0
2024-04-09 13:30:00,81.04,81.42,81.03,81.1,147271.0,78.6057,78.9743,78.596,78.6639,147271.0
2024-04-09 14:00:00,81.11,81.12,80.75,80.76,113053.0,78.6736,78.6833,78.3244,78.3341,113053.0
2024-04-09 14:30:00,80.77,80.85,80.52,80.77,128612.0,78.3438,78.4214,78.1013,78.3438,128612.0
2024-04-09 15:00:00,80.77,81.01,80.71,81.0,69830.0,78.3438,78.5766,78.2856,78.5669,69830.0
2024-04-09 15:30:00,80.99,81.22,80.87,81.12,270760.0,78.5572,78.7803,78.4408,78.6833,270760.0
2024-04-10 09:30:00,79.48,81.09,78.87,79.71,442440.0,77.0925,78.6542,76.5009,77.3156,442440.0
2024-04-10 10:00:00,79.75,80.41,79.47,79.57,69548.0,77.3544,77.9946,77.0828,77.1798,69548.0
2024-04-10 10:30:00,79.55,79.87,79.3,79.62,100833.0,77.1604,77.4708,76.9179,77.2283,100833.0
2024-04-10 11:00:00,79.64,79.75,79.36,79.52,68943.0,77.2477,77.3544,76.9761,77.1313,68943.0
2024-04-10 11:30:00,79.52,79.53,79.11,79.15,62601.0,77.1313,77.141,76.7336,76.7724,62601.0
2024-04-10 12:00:00,79.12,79.12,78.85,78.99,54996.0,76.7433,76.7433,76.4815,76.6173,54996.0
2024-04-10 12:30:00,78.98,79.25,78.97,79.13,51186.0,76.6076,76.8694,76.5979,76.753,51186.0
2024-04-10 13:00:00,79.13,79.62,78.87,79.4,184398.0,76.753,77.2283,76.5009,77.0149,184398.0
2024-04-10 13:30:00,79.38,80.52,79.26,80.41,220546.0,76.9955,78.1013,76.8791,77.9946,220546.0
2024-04-10 14:00:00,80.44,80.87,80.16,80.75,145964.0,78.0237,78.4408,77.7521,78.3244,145964.0
2024-04-10 14:30:00,80.72,80.97,80.57,80.73,180377.0,78.2953,78.5378,78.1498,78.305,180377.0
2024-04-10 15:00:00,80.72,81.09,80.68,80.87,124363.0,78.2953,78.6542,78.2565,78.4408,124363.0
2024-04-10 15:30:00,80.85,81.04,80.72,80.88,306107.0,78.4214,78.6057,78.2953,78.4505,306107.0
2024-04-11 09:30:00,80.65,81.01,80.19,80.48,87254.0,78.2274,78.5766,77.7812,78.0625,87254.0
2024-04-11 10:00:00,80.44,80.48,80.03,80.34,96180.0,78.0237,78.0625,77.626,77.9267,96180.0
2024-04-11 10:30:00,80.33,80.4,80.02,80.06,92116.0,77.917,77.9849,77.6163,77.6551,92116.0
2024-04-11 11:00:00,80.03,80.12,79.87,79.93,94207.0,77.626,77.7133,77.4708,77.529,94207.0
2024-04-11 11:30:00,79.95,80.19,79.9,80.09,69301.0,77.5484,77.7812,77.4999,77.6842,69301.0
2024-04-11 12:00:00,80.09,80.35,79.99,80.25,80173.0,77.6842,77.9364,77.5872,77.8394,80173.0
2024-04-11 12:30:00,80.26,80.33,80.17,80.33,40758.0,77.8491,77.917,77.7618,77.917,40758.0
2024-04-11 13:00:00,80.35,80.8,80.35,80.75,115052.0,77.9364,78.3729,77.9364,78.3244,115052.0
2024-04-11 13:30:00,80.75,80.75,80.52,80.55,36855.0,78.3244,78.3244,78.1013,78.1304,36855.0
2024-04-11 14:00:00,80.55,80.82,80.49,80.79,41721.0,78.1304,78.3923,78.0722,78.3632,41721.0
2024-04-11 14:30:00,80.8,80.99,80.8,80.97,66608.0,78.3729,78.5572,78.3729,78.5378,66608.0
2024-04-11 15:00:00,80.97,81.02,80.81,80.83,128776.0,78.5378,78.5863,78.3826,78.402,128776.0
2024-04-11 15:30:00,80.81,80.89,80.5,80.82,379390.0,78.3826,78.4602,78.0819,78.3923,379390.0
2024-04-12 09:30:00,79.79,80.38,79.43,80.17,261373.0,77.3932,77.9655,77.044,77.7618,261373.0
2024-04-12 10:00:00,80.16,80.83,80.02,80.5,156406.0,77.7521,78.402,77.6163,78.0819,156406.0
2024-04-12 10:30:00,80.55,80.55,80.06,80.33,46681.0,78.1304,78.1304,77.6551,77.917,46681.0
2024-04-12 11:00:00,80.34,80.48,80.16,80.18,67594.0,77.9267,78.0625,77.7521,77.7715,67594.0
2024-04-12 11:30:00,80.16,80.39,80.16,80.3,57802.0,77.7521,77.9752,77.7521,77.8879,57802.0
2024-04-12 12:00:00,80.28,80.31,79.99,80.02,56613.0,77.8685,77.8976,77.5872,77.6163,56613.0
2024-04-12 12:30:00,80.03,80.03,79.1,79.14,180930.0,77.626,77.626,76.7239,76.7627,180930.0
2024-04-12 13:00:00,79.13,79.17,78.8,79.14,105494.0,76.753,76.7918,76.433,76.7627,105494.0
2024-04-12 13:30:00,79.15,79.5,78.98,79.13,77973.0,76.7724,77.1119,76.6076,76.753,77973.0
2024-04-12 14:00:00,79.12,79.22,78.93,78.98,113352.0,76.7433,76.8403,76.5591,76.6076,113352.0
2024-04-12 14:30:00,78.98,79.02,78.74,78.8,118319.0,76.6076,76.6464,76.3748,76.433,118319.0
2024-04-12 15:00:00,78.78,78.78,78.43,78.48,205776.0,76.4136,76.4136,76.0741,76.1226,205776.0
2024-04-12 15:30:00,78.5,78.56,77.94,78.1,623231.0,76.142,76.2002,75.5988,75.754,623231.0
2024-04-15 09:30:00,78.38,79.46,78.07,79.25,123863.0,76.0256,77.0731,75.7249,76.8694,123863.0
2024-04-15 10:00:00,79.26,79.26,78.55,78.63,121137.0,76.8791,76.8791,76.1905,76.2681,121137.0
2024-04-15 10:30:00,78.6,78.9,78.44,78.53,75794.0,76.239,76.53,76.0838,76.1711,75794.0
2024-04-15 11:00:00,78.53,78.6,78.26,78.6,65905.0,76.1711,76.239,75.9092,76.239,65905.0
2024-04-15 11:30:00,78.66,78.9,78.6,78.85,65326.0,76.2972,76.53,76.239,76.4815,65326.0
2024-04-15 12:00:00,78.84,79.01,78.5,78.55,50157.0,76.4718,76.6367,76.142,76.1905,50157.0
2024-04-15 12:30:00,78.51,78.54,78.32,78.37,45851.0,76.1517,76.1808,75.9674,76.0159,45851.0
2024-04-15 13:00:00,78.34,78.57,78.32,78.39,59835.0,75.9868,76.2099,75.9674,76.0353,59835.0
2024-04-15 13:30:00,78.35,78.67,78.26,78.53,102682.0,75.9965,76.3069,75.9092,76.1711,102682.0
2024-04-15 14:00:00,78.56,78.62,78.37,78.47,89455.0,76.2002,76.2584,76.0159,76.1129,89455.0
2024-04-15 14:30:00,78.47,78.57,78.12,78.18,89219.0,76.1129,76.2099,75.7734,75.8316,89219.0
2024-04-15 15:00:00,78.17,78.18,77.63,77.64,101045.0,75.8219,75.8316,75.2981,75.3078,101045.0
2024-04-15 15:30:00,77.65,78.08,77.63,78.08,490954.0,75.3175,75.7346,75.2981,75.7346,490954.0
2024-04-16 09:30:00,78.11,78.46,77.68,77.76,71785.0,75.7637,76.1032,75.3466,75.4242,71785.0
2024-04-16 10:00:00,77.78,78.19,77.67,78.03,43583.0,75.4436,75.8413,75.3369,75.6861,43583.0
2024-04-16 10:30:00,78.02,78.73,77.96,78.64,88730.0,75.6764,76.3651,75.6182,76.2778,88730.0
2024-04-16 11:00:00,78.65,78.81,78.27,78.31,67630.0,76.2875,76.4427,75.9189,75.9577,67630.0
2024-04-16 11:30:00,78.32,78.55,78.29,78.33,61152.0,75.9674,76.1905,75.9383,75.9771,61152.0
2024-04-16 12:00:00,78.33,78.49,78.2,78.34,39057.0,75.9771,76.1323,75.851,75.9868,39057.0
2024-04-16 12:30:00,78.35,78.44,78.2,78.28,28004.0,75.9965,76.0838,75.851,75.9286,28004.0
2024-04-16 13:00:00,78.28,78.42,78.09,78.34,35398.0,75.9286,76.0644,75.7443,75.9868,35398.0
2024-04-16 13:30:00,78.33,78.5,78.03,78.32,50636.0,75.9771,76.142,75.6861,75.9674,50636.0
2024-04-16 14:00:00,78.32,78.79,78.08,78.13,53785.0,75.9674,76.4233,75.7346,75.7831,53785.0
2024-04-16 14:30:00,78.13,78.46,78.12,78.43,70292.0,75.7831,76.1032,75.7734,76.0741,70292.0
2024-04-16 15:00:00,78.44,78.44,77.96,78.09,87537.0,76.0838,76.0838,75.6182,75.7443,87537.0
2024-04-16 15:30:00,78.09,78.09,77.7,77.71,324399.0,75.7443,75.7443,75.366,75.3757,324399.0
2024-04-17 09:30:00,78.19,78.36,77.45,78.14,105353.0,75.8413,76.0062,75.1235,75.7928,105353.0
2024-04-17 10:00:00,78.16,78.27,77.69,78.11,63627.0,75.8122,75.9189,75.3563,75.7637,63627.0
2024-04-17 10:30:00,78.13,78.14,77.25,77.36,58265.0,75.7831,75.7928,74.9295,75.0362,58265.0
2024-04-17 11:00:00,77.36,77.84,77.34,77.8,74483.0,75.0362,75.5018,75.0168,75.463,74483.0
2024-04-17 11:30:00,77.72,77.73,77.4,77.56,34864.0,75.3854,75.3951,75.075,75.2302,34864.0
2024-04-17 12:00:00,77.55,77.85,77.37,77.51,62711.0,75.2205,75.5115,75.0459,75.1817,62711.0
2024-04-17 12:30:00,77.5,77.64,77.31,77.31,60783.0,75.172,75.3078,74.9877,74.9877,60783.0
2024-04-17 13:00:00,77.31,77.61,77.1,77.6,46589.0,74.9877,75.2787,74.784,75.269,46589.0
2024-04-17 13:30:00,77.62,77.77,77.51,77.73,58629.0,75.2884,75.4339,75.1817,75.3951,58629.0
2024-04-17 14:00:00,77.75,77.93,77.73,77.86,51240.0,75.4145,75.5891,75.3951,75.5212,51240.0
2024-04-17 14:30:00,77.87,78.16,77.73,77.77,55344.0,75.5309,75.8122,75.3951,75.4339,55344.0
2024-04-17 15:00:00,77.77,77.77,77.52,77.61,73610.0,75.4339,75.4339,75.1914,75.2787,73610.0
2024-04-17 15:30:00,77.63,77.88,77.57,77.78,281448.0,75.2981,75.5406,75.2399,75.4436,281448.0
2024-04-18 09:30:00,80.6,81.19,79.56,80.44,632089.0,78.1789,78.7512,77.1701,78.0237,632089.0
2024-04-18 10:00:00,80.43,80.91,80.09,80.9,131291.0,78.014,78.4796,77.6842,78.4699,131291.0
2024-04-18 10:30:00,80.88,80.9,80.25,80.42,237419.0,78.4505,78.4699,77.8394,78.0043,237419.0
2024-04-18 11:00:00,80.42,80.53,80.0,80.01,128676.0,78.0043,78.111,77.5969,77.6066,128676.0
2024-04-18 11:30:00,80.02,80.3,79.78,80.26,202408.0,77.6163,77.8879,77.3835,77.8491,202408.0
2024-04-18 12:00:00,80.31,80.58,80.22,80.37,67663.0,77.8976,78.1595,77.8103,77.9558,67663.0
2024-04-18 12:30:00,80.36,80.46,80.06,80.09,105924.0,77.9461,78.0431,77.6551,77.6842,105924.0
2024-04-18 13:00:00,80.08,80.17,79.97,80.15,93742.0,77.6745,77.7618,77.5678,77.7424,93742.0
2024-04-18 13:30:00,80.14,80.17,79.98,80.05,52232.0,77.7327,77.7618,77.5775,77.6454,52232.0
2024-04-18 14:00:00,80.05,80.13,79.92,79.97,136733.0,77.6454,77.723,77.5193,77.5678,136733.0
2024-04-18 14:30:00,79.98,79.98,79.79,79.89,129517.0,77.5775,77.5775,77.3932,77.4902,129517.0
2024-04-18 15:00:00,79.9,80.17,79.88,80.17,172228.0,77.4999,77.7618,77.4805,77.7618,172228.0
2024-04-18 15:30:00,80.19,80.3,79.2,79.58,752495.0,77.7812,77.8879,76.8209,77.1895,752495.0
2024-04-19 09:30:00,79.64,80.65,79.54,80.37,110552.0,77.2477,78.2274,77.1507,77.9558,110552.0
2024-04-19 10:00:00,80.34,80.61,80.19,80.55,39961.0,77.9267,78.1886,77.7812,78.1304,39961.0
2024-04-19 10:30:00,80.53,80.58,80.14,80.39,44163.0,78.111,78.1595,77.7327,77.9752,44163.0
2024-04-19 11:00:00,80.35,80.38,80.15,80.17,30020.0,77.9364,77.9655,77.7424,77.7618,30020.0
2024-04-19 11:30:00,80.15,80.33,80.04,80.14,30344.0,77.7424,77.917,77.6357,77.7327,30344.0
2024-04-19 12:00:00,80.11,80.23,79.97,80.19,57921.0,77.7036,77.82,77.5678,77.7812,57921.0
2024-04-19 12:30:00,80.18,80.21,79.98,80.2,22783.0,77.7715,77.8006,77.5775,77.7909,22783.0
2024-04-19 13:00:00,80.19,80.19,79.76,79.76,24245.0,77.7812,77.7812,77.3641,77.3641,24245.0
2024-04-19 13:30:00,79.77,79.88,79.67,79.76,29421.0,77.3738,77.4805,77.2768,77.3641,29421.0
2024-04-19 14:00:00,79.74,79.74,79.46,79.47,26863.0,77.3447,77.3447,77.0731,77.0828,26863.0
2024-04-19 14:30:00,79.47,79.63,79.37,79.63,38343.0,77.0828,77.238,76.9858,77.238,38343.0
2024-04-19 15:00:00,79.61,79.61,79.44,79.49,39037.0,77.2186,77.2186,77.0537,77.1022,39037.0
2024-04-19 15:30:00,79.49,79.62,79.29,79.47,290864.0,77.1022,77.2283,76.9082,77.0828,290864.0
2024-04-22 09:30:00,79.05,79.26,78.31,79.22,53766.0,76.6755,76.8791,75.9577,76.8403,53766.0
2024-04-22 10:00:00,79.23,79.45,79.15,79.37,49994.0,76.85,77.0634,76.7724,76.9858,49994.0
2024-04-22 10:30:00,79.31,79.31,78.9,78.96,36984.0,76.9276,76.9276,76.53,76.5882,36984.0
2024-04-22 11:00:00,78.94,79.17,78.86,79.05,20102.0,76.5688,76.7918,76.4912,76.6755,20102.0
2024-04-22 11:30:00,79.11,79.2,78.59,78.67,70140.0,76.7336,76.8209,76.2293,76.3069,70140.0
2024-04-22 12:00:00,78.63,79.12,78.63,79.09,31541.0,76.2681,76.7433,76.2681,76.7142,31541.0
2024-04-22 12:30:00,79.08,79.1,78.98,79.08,17079.0,76.7045,76.7239,76.6076,76.7045,17079.0
2024-04-22 13:00:00,79.13,79.23,78.93,79.23,24686.0,76.753,76.85,76.5591,76.85,24686.0
2024-04-22 13:30:00,79.24,79.45,79.14,79.32,53916.0,76.8597,77.0634,76.7627,76.9373,53916.0
2024-04-22 14:00:00,79.31,79.37,79.23,79.33,24370.0,76.9276,76.9858,76.85,76.947,24370.0
2024-04-22 14:30:00,79.31,79.36,78.93,79.03,89380.0,76.9276,76.9761,76.5591,76.6561,89380.0
2024-04-22 15:00:00,79.03,79.11,78.79,78.85,59127.0,76.6561,76.7336,76.4233,76.4815,59127.0
2024-04-22 15:30:00,78.85,79.01,78.72,78.79,210589.0,76.4815,76.6367,76.3554,76.4233,210589.0
2024-04-23 09:30:00,78.27,79.49,77.94,79.36,76808.0,75.9189,77.1022,75.5988,76.9761,76808.0
2024-04-23 10:00:00,79.39,79.44,79.02,79.19,57094.0,77.0052,77.0537,76.6464,76.8112,57094.0
2024-04-23 10:30:00,79.18,79.4,79.03,79.21,42256.0,76.8015,77.0149,76.6561,76.8306,42256.0
2024-04-23 11:00:00,79.19,79.44,78.95,79.44,36393.0,76.8112,77.0537,76.5785,77.0537,36393.0
2024-04-23 11:30:00,79.43,79.49,79.08,79.08,33362.0,77.044,77.1022,76.7045,76.7045,33362.0
2024-04-23 12:00:00,79.09,79.17,78.96,79.04,18342.0,76.7142,76.7918,76.5882,76.6658,18342.0
2024-04-23 12:30:00,79.08,79.12,78.8,78.84,47026.0,76.7045,76.7433,76.433,76.4718,47026.0
2024-04-23 13:00:00,78.82,78.94,78.58,78.77,191088.0,76.4524,76.5688,76.2196,76.4039,191088.0
2024-04-23 13:30:00,78.79,78.86,78.66,78.71,19905.0,76.4233,76.4912,76.2972,76.3457,19905.0
2024-04-23 14:00:00,78.7,78.92,78.67,78.75,32598.0,76.336,76.5494,76.3069,76.3845,32598.0
2024-04-23 14:30:00,78.72,78.8,78.6,78.67,63618.0,76.3554,76.433,76.239,76.3069,63618.0
2024-04-23 15:00:00,78.63,78.67,78.51,78.61,62716.0,76.2681,76.3069,76.1517,76.2487,62716.0
2024-04-23 15:30:00,78.6,78.66,78.36,78.55,254863.0,76.239,76.2972,76.0062,76.1905,254863.0
2024-04-24 09:30:00,78.45,78.94,78.06,78.88,36524.0,76.0935,76.5688,75.7152,76.5106,36524.0
2024-04-24 10:00:00,78.88,79.09,78.79,78.9,66939.0,76.5106,76.7142,76.4233,76.53,66939.0
2024-04-24 10:30:00,78.92,79.06,78.82,78.93,25467.0,76.5494,76.6852,76.4524,76.5591,25467.0
2024-04-24 11:00:00,78.94,79.05,78.78,79.02,17807.0,76.5688,76.6755,76.4136,76.6464,17807.0
2024-04-24 11:30:00,79.09,79.31,79.07,79.29,30860.0,76.7142,76.9276,76.6948,76.9082,30860.0
2024-04-24 12:00:00,79.28,79.37,78.92,78.96,57830.0,76.8985,76.9858,76.5494,76.5882,57830.0
2024-04-24 12:30:00,78.93,79.0,78.81,78.94,28283.0,76.5591,76.627,76.4427,76.5688,28283.0
2024-04-24 13:00:00,78.95,79.11,78.83,79.03,44755.0,76.5785,76.7336,76.4621,76.6561,44755.0
2024-04-24 13:30:00,79.03,79.35,79.02,79.26,51332.0,76.6561,76.9664,76.6464,76.8791,51332.0
2024-04-24 14:00:00,79.29,79.41,79.1,79.16,72784.0,76.9082,77.0246,76.7239,76.7821,72784.0
2024-04-24 14:30:00,79.17,79.27,78.97,78.97,87412.0,76.7918,76.8888,76.5979,76.5979,87412.0
2024-04-24 15:00:00,78.99,79.04,78.88,78.99,46478.0,76.6173,76.6658,76.5106,76.6173,46478.0
2024-04-24 15:30:00,78.99,79.29,78.8,79.26,210122.0,76.6173,76.9082,76.433,76.8791,210122.0
2024-04-25 09:30:00,79.09,79.29,78.47,78.83,47386.0,76.7142,76.9082,76.1129,76.4621,47386.0
2024-04-25 10:00:00,78.67,79.0,78.58,78.77,39165.0,76.3069,76.627,76.2196,76.4039,39165.0
2024-04-25 10:30:00,78.84,78.89,78.51,78.54,41528.0,76.4718,76.5203,76.1517,76.1808,41528.0
2024-04-25 11:00:00,78.51,78.76,78.43,78.63,38999.0,76.1517,76.3942,76.0741,76.2681,38999.0
2024-04-25 11:30:00,78.63,78.77,78.28,78.56,25807.0,76.2681,76.4039,75.9286,76.2002,25807.0
2024-04-25 12:00:00,78.54,78.7,78.5,78.68,32658.0,76.1808,76.336,76.142,76.3166,32658.0
2024-04-25 12:30:00,78.67,78.8,78.56,78.63,24100.0,76.3069,76.433,76.2002,76.2681,24100.0
2024-04-25 13:00:00,78.65,78.68,78.43,78.58,15658.0,76.2875,76.3166,76.0741,76.2196,15658.0
2024-04-25 13:30:00,78.56,78.86,78.56,78.86,24989.0,76.2002,76.4912,76.2002,76.4912,24989.0
2024-04-25 14:00:00,78.87,78.99,78.74,78.76,109733.0,76.5009,76.6173,76.3748,76.3942,109733.0
2024-04-25 14:30:00,78.77,79.11,78.77,79.04,25935.0,76.4039,76.7336,76.4039,76.6658,25935.0
2024-04-25 15:00:00,79.06,79.49,79.06,79.43,56739.0,76.6852,77.1022,76.6852,77.044,56739.0
2024-04-25 15:30:00,79.41,80.0,79.31,79.98,439858.0,77.0246,77.5969,76.9276,77.5775,439858.0
2024-04-26 09:30:00,79.66,79.89,78.98,79.21,103211.0,77.2671,77.4902,76.6076,76.8306,103211.0
2024-04-26 10:00:00,79.15,80.08,79.15,79.63,127922.0,76.7724,77.6745,76.7724,77.238,127922.0
2024-04-26 10:30:00,79.62,79.65,78.98,79.56,56370.0,77.2283,77.2574,76.6076,77.1701,56370.0
2024-04-26 11:00:00,79.56,79.57,79.09,79.27,38789.0,77.1701,77.1798,76.7142,76.8888,38789.0
2024-04-26 11:30:00,79.22,79.61,79.21,79.47,34045.0,76.8403,77.2186,76.8306,77.0828,34045.0
2024-04-26 12:00:00,79.5,79.62,79.42,79.45,25832.0,77.1119,77.2283,77.0343,77.0634,25832.0
2024-04-26 12:30:00,79.47,79.64,79.41,79.64,29048.0,77.0828,77.2477,77.0246,77.2477,29048.0
2024-04-26 13:00:00,79.6,79.71,79.56,79.63,21308.0,77.2089,77.3156,77.1701,77.238,21308.0
2024-04-26 13:30:00,79.63,79.83,79.58,79.74,16839.0,77.238,77.432,77.1895,77.3447,16839.0
2024-04-26 14:00:00,79.72,79.82,79.67,79.74,17716.0,77.3253,77.4223,77.2768,77.3447,17716.0
2024-04-26 14:30:00,79.71,80.0,79.67,79.99,29303.0,77.3156,77.5969,77.2768,77.5872,29303.0
2024-04-26 15:00:00,79.96,79.99,79.77,79.98,30932.0,77.5581,77.5872,77.3738,77.5775,30932.0
2024-04-26 15:30:00,80.0,80.09,79.81,79.98,242201.0,77.5969,77.6842,77.4126,77.5775,242201.0
2024-04-29 09:30:00,80.48,80.9,79.69,80.75,76546.0,78.0625,78.4699,77.2962,78.3244,76546.0
2024-04-29 10:00:00,80.74,80.96,80.65,80.89,26460.0,78.3147,78.5281,78.2274,78.4602,26460.0
2024-04-29 10:30:00,80.86,81.12,80.86,80.97,46388.0,78.4311,78.6833,78.4311,78.5378,46388.0
2024-04-29 11:00:00,80.94,81.41,80.84,81.38,26048.0,78.5087,78.9646,78.4117,78.9355,26048.0
2024-04-29 11:30:00,81.36,81.36,81.06,81.17,25079.0,78.9161,78.9161,78.6251,78.7318,25079.0
2024-04-29 12:00:00,81.13,81.15,81.03,81.13,12663.0,78.693,78.7124,78.596,78.693,12663.0
2024-04-29 12:30:00,81.14,81.2,81.0,81.14,24965.0,78.7027,78.7609,78.5669,78.7027,24965.0
2024-04-29 13:00:00,81.14,81.14,80.83,80.87,30653.0,78.7027,78.7027,78.402,78.4408,30653.0
2024-04-29 13:30:00,80.87,80.99,80.78,80.92,50449.0,78.4408,78.5572,78.3535,78.4893,50449.0
2024-04-29 14:00:00,80.91,80.99,80.69,80.7,40150.0,78.4796,78.5572,78.2662,78.2759,40150.0
2024-04-29 14:30:00,80.67,80.73,80.51,80.7,27340.0,78.2468,78.305,78.0916,78.2759,27340.0
2024-04-29 15:00:00,80.69,80.79,80.56,80.72,70730.0,78.2662,78.3632,78.1401,78.2953,70730.0
2024-04-29 15:30:00,80.72,80.85,80.53,80.85,204287.0,78.2953,78.4214,78.111,78.4214,204287.0
2024-04-30 09:30:00,80.88,80.88,79.55,79.73,142628.0,78.4505,78.4505,77.1604,77.335,142628.0
2024-04-30 10:00:00,79.8,80.06,79.42,79.42,45064.0,77.4029,77.6551,77.0343,77.0343,45064.0
2024-04-30 10:30:00,79.39,79.6,78.94,79.38,45375.0,77.0052,77.2089,76.5688,76.9955,45375.0
2024-04-30 11:00:00,79.4,79.65,79.34,79.61,42443.0,77.0149,77.2574,76.9567,77.2186,42443.0
2024-04-30 11:30:00,79.61,79.66,79.37,79.39,32308.0,77.2186,77.2671,76.9858,77.0052,32308.0
2024-04-30 12:00:00,79.39,79.46,79.16,79.2,24916.0,77.0052,77.0731,76.7821,76.8209,24916.0
2024-04-30 12:30:00,79.19,79.75,79.02,79.23,51388.0,76.8112,77.3544,76.6464,76.85,51388.0
2024-04-30 13:00:00,79.23,79.24,78.9,79.13,34413.0,76.85,76.8597,76.53,76.753,34413.0
2024-04-30 13:30:00,79.19,79.29,79.0,79.29,33694.0,76.8112,76.9082,76.627,76.9082,33694.0
2024-04-30 14:00:00,79.27,79.4,79.11,79.11,45891.0,76.8888,77.0149,76.7336,76.7336,45891.0
2024-04-30 14:30:00,79.09,79.28,78.91,79.02,38733.0,76.7142,76.8985,76.5397,76.6464,38733.0
2024-04-30 15:00:00,79.01,79.18,78.93,78.99,45591.0,76.6367,76.8015,76.5591,76.6173,45591.0
2024-04-30 15:30:00,79.0,79.29,78.84,78.99,287234.0,76.627,76.9082,76.4718,76.6173,287234.0
2024-05-01 09:30:00,78.9,79.12,78.55,78.98,53074.0,76.53,76.7433,76.1905,76.6076,53074.0
2024-05-01 10:00:00,78.87,78.88,77.88,77.88,43769.0,76.5009,76.5106,75.5406,75.5406,43769.0
2024-05-01 10:30:00,77.86,77.97,77.51,77.9,46904.0,75.5212,75.6279,75.1817,75.56,46904.0
2024-05-01 11:00:00,77.89,78.11,77.64,77.64,49131.0,75.5503,75.7637,75.3078,75.3078,49131.0
2024-05-01 11:30:00,77.64,77.77,77.5,77.76,65811.0,75.3078,75.4339,75.172,75.4242,65811.0
2024-05-01 12:00:00,77.73,77.83,77.64,77.75,31570.0,75.3951,75.4921,75.3078,75.4145,31570.0
2024-05-01 12:30:00,77.74,77.84,77.52,77.59,60248.0,75.4048,75.5018,75.1914,75.2593,60248.0
2024-05-01 13:00:00,77.59,77.99,77.57,77.98,49448.0,75.2593,75.6473,75.2399,75.6376,49448.0
2024-05-01 13:30:00,77.97,78.01,77.66,77.67,32549.0,75.6279,75.6667,75.3272,75.3369,32549.0
2024-05-01 14:00:00,77.68,77.9,77.6,77.9,39731.0,75.3466,75.56,75.269,75.56,39731.0
2024-05-01 14:30:00,77.88,78.55,77.57,78.32,76881.0,75.5406,76.1905,75.2399,75.9674,76881.0
2024-05-01 15:00:00,78.34,78.57,78.17,78.3,84911.0,75.9868,76.2099,75.8219,75.948,84911.0
2024-05-01 15:30:00,78.29,78.36,77.84,77.96,347469.0,75.9383,76.0062,75.5018,75.6182,347469.0
2024-05-02 09:30:00,76.5,76.5,74.1,74.87,544609.0,74.202,74.202,71.8741,72.621,544609.0
2024-05-02 10:00:00,74.86,75.2,74.04,74.59,308887.0,72.6113,72.9411,71.8159,72.3494,308887.0
2024-05-02 10:30:00,74.59,74.72,73.74,74.17,138180.0,72.3494,72.4755,71.525,71.942,138180.0
2024-05-02 11:00:00,74.16,74.49,73.29,73.29,146309.0,71.9323,72.2524,71.0885,71.0885,146309.0
2024-05-02 11:30:00,73.34,74.18,73.32,74.0,99641.0,71.137,71.9517,71.1176,71.7771,99641.0
2024-05-02 12:00:00,73.98,73.98,73.12,73.4,76208.0,71.7577,71.7577,70.9236,71.1952,76208.0
2024-05-02 12:30:00,73.39,73.72,73.34,73.42,92490.0,71.1855,71.5056,71.137,71.2146,92490.0
2024-05-02 13:00:00,73.42,73.87,73.21,73.84,94556.0,71.2146,71.6511,71.0109,71.622,94556.0
2024-05-02 13:30:00,73.85,73.9,73.36,73.57,73837.0,71.6317,71.6801,71.1564,71.3601,73837.0
2024-05-02 14:00:00,73.58,73.83,73.44,73.67,127623.0,71.3698,71.6123,71.234,71.4571,127623.0
2024-05-02 14:30:00,73.67,73.84,73.55,73.62,85619.0,71.4571,71.622,71.3407,71.4086,85619.0
2024-05-02 15:00:00,73.6,74.05,73.6,74.0,142728.0,71.3892,71.8256,71.3892,71.7771,142728.0
2024-05-02 15:30:00,73.99,74.32,73.77,73.91,623578.0,71.7674,72.0875,71.5541,71.6898,623578.0
2024-05-03 09:30:00,74.11,74.84,73.54,74.71,190986.0,71.8838,72.5919,71.331,72.4658,190986.0
2024-05-03 10:00:00,75.0,75.17,74.02,74.07,90296.0,72.7471,72.912,71.7965,71.845,90296.0
2024-05-03 10:30:00,74.11,74.3,73.6,73.75,53213.0,71.8838,72.0681,71.3892,71.5347,53213.0
2024-05-03 11:00:00,73.72,73.92,73.41,73.47,32278.0,71.5056,71.6995,71.2049,71.2631,32278.0
2024-05-03 11:30:00,73.45,73.88,73.41,73.43,71884.0,71.2437,71.6608,71.2049,71.2243,71884.0
2024-05-03 12:00:00,73.42,73.87,73.41,73.72,34054.0,71.2146,71.6511,71.2049,71.5056,34054.0
2024-05-03 12:30:00,73.72,74.08,73.6,73.94,45503.0,71.5056,71.8547,71.3892,71.7189,45503.0
2024-05-03 13:00:00,73.95,74.08,73.86,73.98,45406.0,71.7286,71.8547,71.6414,71.7577,45406.0
2024-05-03 13:30:00,74.0,74.15,73.91,73.92,33483.0,71.7771,71.9226,71.6898,71.6995,33483.0
2024-05-03 14:00:00,73.93,74.17,73.91,74.09,47473.0,71.7092,71.942,71.6898,71.8644,47473.0
2024-05-03 14:30:00,74.09,74.13,73.75,73.82,105546.0,71.8644,71.9032,71.5347,71.6026,105546.0
2024-05-03 15:00:00,73.84,74.05,73.78,73.78,88191.0,71.622,71.8256,71.5638,71.5638,88191.0
2024-05-03 15:30:00,73.78,74.2,73.76,74.1,480084.0,71.5638,71.9711,71.5444,71.8741,480084.0
2024-05-06 09:30:00,74.66,74.82,73.92,74.1,60333.0,72.4173,72.5725,71.6995,71.8741,60333.0
2024-05-06 10:00:00,74.17,74.89,74.17,74.38,46124.0,71.942,72.6404,71.942,72.1457,46124.0
2024-05-06 10:30:00,74.41,74.89,74.27,74.5,59882.0,72.1748,72.6404,72.039,72.2621,59882.0
2024-05-06 11:00:00,74.4,74.93,74.3,74.89,57937.0,72.1651,72.6792,72.0681,72.6404,57937.0
2024-05-06 11:30:00,74.88,74.94,74.69,74.8,18579.0,72.6307,72.6889,72.4464,72.5531,18579.0
2024-05-06 12:00:00,74.81,74.97,74.77,74.94,90712.0,72.5628,72.718,72.524,72.6889,90712.0
2024-05-06 12:30:00,74.96,75.13,74.8,74.89,66957.0,72.7083,72.8732,72.5531,72.6404,66957.0
2024-05-06 13:00:00,74.86,75.02,74.75,74.97,95791.0,72.6113,72.7665,72.5046,72.718,95791.0
2024-05-06 13:30:00,74.99,75.32,74.99,75.27,63577.0,72.7374,73.0575,72.7374,73.009,63577.0
2024-05-06 14:00:00,75.28,75.34,74.92,75.03,261879.0,73.0187,73.0769,72.6695,72.7762,261879.0
2024-05-06 14:30:00,75.0,75.07,74.86,74.88,279775.0,72.7471,72.815,72.6113,72.6307,279775.0
2024-05-06 15:00:00,74.84,75.01,74.55,74.58,108872.0,72.5919,72.7568,72.3106,72.3397,108872.0
2024-05-06 15:30:00,74.57,74.66,74.41,74.51,339119.0,72.33,72.4173,72.1748,72.2718,339119.0
2024-05-07 09:30:00,74.45,74.97,74.32,74.45,78910.0,72.2136,72.718,72.0875,72.2136,78910.0
2024-05-07 10:00:00,74.47,74.88,74.31,74.77,73922.0,72.233,72.6307,72.0778,72.524,73922.0
2024-05-07 10:30:00,74.74,74.75,74.52,74.58,41146.0,72.4949,72.5046,72.2815,72.3397,41146.0
2024-05-07 11:00:00,74.58,74.77,74.38,74.61,52401.0,72.3397,72.524,72.1457,72.3688,52401.0
2024-05-07 11:30:00,74.58,74.62,74.44,74.57,32735.0,72.3397,72.3785,72.2039,72.33,32735.0
2024-05-07 12:00:00,74.61,74.95,74.53,74.85,39821.0,72.3688,72.6986,72.2912,72.6016,39821.0
2024-05-07 12:30:00,74.89,75.01,74.77,74.92,74536.0,72.6404,72.7568,72.524,72.6695,74536.0
2024-05-07 13:00:00,74.92,74.95,74.71,74.78,43680.0,72.6695,72.6986,72.4658,72.5337,43680.0
2024-05-07 13:30:00,74.78,74.82,74.69,74.71,41241.0,72.5337,72.5725,72.4464,72.4658,41241.0
2024-05-07 14:00:00,74.74,74.8,74.42,74.5,130117.0,72.4949,72.5531,72.1845,72.2621,130117.0
2024-05-07 14:30:00,74.5,74.5,74.25,74.3,136655.0,72.2621,72.2621,72.0196,72.0681,136655.0
2024-05-07 15:00:00,74.31,74.48,74.21,74.43,184763.0,72.0778,72.2427,71.9808,72.1942,184763.0
2024-05-07 15:30:00,74.42,75.24,74.42,75.0,680805.0,72.1845,72.9799,72.1845,72.7471,680805.0
2024-05-08 09:30:00,74.4,74.62,73.88,74.37,73889.0,72.1651,72.3785,71.6608,72.136,73889.0
2024-05-08 10:00:00,74.28,74.4,73.69,73.69,136909.0,72.0487,72.1651,71.4765,71.4765,136909.0
2024-05-08 10:30:00,73.73,74.13,73.69,73.93,97789.0,71.5153,71.9032,71.4765,71.7092,97789.0
2024-05-08 11:00:00,73.94,73.96,73.8,73.88,59901.0,71.7189,71.7383,71.5832,71.6608,59901.0
2024-05-08 11:30:00,73.88,73.92,73.74,73.87,50464.0,71.6608,71.6995,71.525,71.6511,50464.0
2024-05-08 12:00:00,73.88,74.15,73.86,74.08,97242.0,71.6608,71.9226,71.6414,71.8547,97242.0
2024-05-08 12:30:00,74.08,74.1,73.86,73.92,77757.0,71.8547,71.8741,71.6414,71.6995,77757.0
2024-05-08 13:00:00,73.92,74.21,73.92,73.95,60129.0,71.6995,71.9808,71.6995,71.7286,60129.0
2024-05-08 13:30:00,73.96,74.03,73.85,73.97,78773.0,71.7383,71.8062,71.6317,71.748,78773.0
2024-05-08 14:00:00,73.98,73.99,73.73,73.92,92282.0,71.7577,71.7674,71.5153,71.6995,92282.0
2024-05-08 14:30:00,73.93,73.95,73.73,73.73,97765.0,71.7092,71.7286,71.5153,71.5153,97765.0
2024-05-08 15:00:00,73.73,73.85,73.65,73.81,115635.0,71.5153,71.6317,71.4377,71.5929,115635.0
2024-05-08 15:30:00,73.79,73.79,73.04,73.25,635165.0,71.5735,71.5735,70.846,71.0497,635165.0
2024-05-09 09:30:00,73.6,74.59,73.32,74.42,65025.0,71.3892,72.3494,71.1176,72.1845,65025.0
2024-05-09 10:00:00,74.36,74.54,74.09,74.26,80476.0,72.1263,72.3009,71.8644,72.0293,80476.0
2024-05-09 10:30:00,74.24,74.66,74.2,74.41,126482.0,72.0099,72.4173,71.9711,72.1748,126482.0
2024-05-09 11:00:00,74.4,74.47,74.04,74.19,56448.0,72.1651,72.233,71.8159,71.9614,56448.0
2024-05-09 11:30:00,74.19,74.31,74.05,74.08,33496.0,71.9614,72.0778,71.8256,71.8547,33496.0
2024-05-09 12:00:00,74.08,74.19,74.04,74.1,33763.0,71.8547,71.9614,71.8159,71.8741,33763.0
2024-05-09 12:30:00,74.08,74.2,73.89,73.93,49606.0,71.8547,71.9711,71.6704,71.7092,49606.0
2024-05-09 13:00:00,73.95,74.23,73.94,74.07,33056.0,71.7286,72.0002,71.7189,71.845,33056.0
2024-05-09 13:30:00,74.06,74.12,73.98,74.05,41734.0,71.8353,71.8935,71.7577,71.8256,41734.0
2024-05-09 14:00:00,74.06,74.08,73.95,73.99,36190.0,71.8353,71.8547,71.7286,71.7674,36190.0
2024-05-09 14:30:00,73.99,74.16,73.98,74.14,55732.0,71.7674,71.9323,71.7577,71.9129,55732.0
2024-05-09 15:00:00,74.13,74.28,74.05,74.28,69026.0,71.9032,72.0487,71.8256,72.0487,69026.0
2024-05-09 15:30:00,74.28,74.32,74.09,74.3,235872.0,72.0487,72.0875,71.8644,72.0681,235872.0
2024-05-10 09:30:00,74.64,75.16,74.31,74.5,42891.0,72.3979,72.9023,72.0778,72.2621,42891.0
2024-05-10 10:00:00,74.52,74.71,74.2,74.56,60641.0,72.2815,72.4658,71.9711,72.3203,60641.0
2024-05-10 10:30:00,74.57,74.62,74.1,74.25,69234.0,72.33,72.3785,71.8741,72.0196,69234.0
2024-05-10 11:00:00,74.21,74.21,73.94,74.02,24373.0,71.9808,71.9808,71.7189,71.7965,24373.0
2024-05-10 11:30:00,74.03,74.18,73.99,74.05,25981.0,71.8062,71.9517,71.7674,71.8256,25981.0
2024-05-10 12:00:00,74.05,74.26,73.96,73.97,39279.0,71.8256,72.0293,71.7383,71.748,39279.0
2024-05-10 12:30:00,73.96,74.07,73.88,74.05,23601.0,71.7383,71.845,71.6608,71.8256,23601.0
2024-05-10 13:00:00,74.04,74.07,73.9,74.02,29123.0,71.8159,71.845,71.6801,71.7965,29123.0
2024-05-10 13:30:00,74.05,74.09,73.83,73.97,34114.0,71.8256,71.8644,71.6123,71.748,34114.0
2024-05-10 14:00:00,73.97,74.2,73.94,74.05,34848.0,71.748,71.9711,71.7189,71.8256,34848.0
2024-05-10 14:30:00,74.04,74.12,73.97,74.11,35507.0,71.8159,71.8935,71.748,71.8838,35507.0
2024-05-10 15:00:00,74.12,74.14,74.0,74.06,45450.0,71.8935,71.9129,71.7771,71.8353,45450.0
2024-05-10 15:30:00,74.07,74.18,73.93,73.95,157500.0,71.845,71.9517,71.7092,71.7286,157500.0
2024-05-13 09:30:00,74.33,75.37,74.1,75.28,57002.0,72.0972,73.106,71.8741,73.0187,57002.0
2024-05-13 10:00:00,75.21,75.49,75.07,75.12,71872.0,72.9508,73.2224,72.815,72.8635,71872.0
2024-05-13 10:30:00,75.08,75.29,74.91,74.94,61733.0,72.8247,73.0284,72.6598,72.6889,61733.0
2024-05-13 11:00:00,74.92,74.93,74.61,74.69,42837.0,72.6695,72.6792,72.3688,72.4464,42837.0
2024-05-13 11:30:00,74.64,74.65,74.39,74.39,37695.0,72.3979,72.4076,72.1554,72.1554,37695.0
2024-05-13 12:00:00,74.39,74.44,74.15,74.22,47928.0,72.1554,72.2039,71.9226,71.9905,47928.0
2024-05-13 12:30:00,74.23,74.27,74.1,74.19,45949.0,72.0002,72.039,71.8741,71.9614,45949.0
2024-05-13 13:00:00,74.17,74.21,73.92,73.97,53334.0,71.942,71.9808,71.6995,71.748,53334.0
2024-05-13 13:30:00,73.95,74.21,73.94,74.18,36100.0,71.7286,71.9808,71.7189,71.9517,36100.0
2024-05-13 14:00:00,74.16,74.32,74.11,74.2,31266.0,71.9323,72.0875,71.8838,71.9711,31266.0
2024-05-13 14:30:00,74.2,74.32,74.17,74.29,29924.0,71.9711,72.0875,71.942,72.0584,29924.0
2024-05-13 15:00:00,74.28,74.39,74.25,74.37,38443.0,72.0487,72.1554,72.0196,72.136,38443.0
2024-05-13 15:30:00,74.35,74.39,74.01,74.24,284398.0,72.1166,72.1554,71.7868,72.0099,284398.0
2024-05-14 09:30:00,73.97,74.5,73.94,74.4,58375.0,72.2304,72.7479,72.2011,72.6502,58375.0
2024-05-14 10:00:00,74.36,74.51,74.23,74.27,48645.0,72.6112,72.7577,72.4842,72.5233,48645.0
2024-05-14 10:30:00,74.19,74.44,74.11,74.24,43543.0,72.4452,72.6893,72.3671,72.494,43543.0
2024-05-14 11:00:00,74.24,74.46,74.22,74.34,32187.0,72.494,72.7088,72.4745,72.5917,32187.0
2024-05-14 11:30:00,74.34,74.49,74.19,74.22,27233.0,72.5917,72.7381,72.4452,72.4745,27233.0
2024-05-14 12:00:00,74.21,74.31,74.15,74.27,23016.0,72.4647,72.5624,72.4061,72.5233,23016.0
2024-05-14 12:30:00,74.27,74.27,74.05,74.08,28331.0,72.5233,72.5233,72.3085,72.3378,28331.0
2024-05-14 13:00:00,74.08,74.1,73.93,73.99,26177.0,72.3378,72.3573,72.1913,72.2499,26177.0
2024-05-14 13:30:00,74.01,74.08,73.98,74.03,25821.0,72.2694,72.3378,72.2401,72.2889,25821.0
2024-05-14 14:00:00,74.02,74.19,73.98,74.14,41851.0,72.2792,72.4452,72.2401,72.3964,41851.0
2024-05-14 14:30:00,74.13,74.43,74.11,74.38,35366.0,72.3866,72.6795,72.3671,72.6307,35366.0
2024-05-14 15:00:00,74.37,74.39,74.24,74.28,53456.0,72.6209,72.6405,72.494,72.5331,53456.0
2024-05-14 15:30:00,74.28,74.52,74.27,74.38,195607.0,72.5331,72.7674,72.5233,72.6307,195607.0
2024-05-15 09:30:00,74.72,75.34,74.56,74.87,118239.0,72.9627,73.5681,72.8065,73.1092,118239.0
2024-05-15 10:00:00,74.84,74.9,74.4,74.51,61310.0,73.0799,73.1385,72.6502,72.7577,61310.0
2024-05-15 10:30:00,74.51,74.65,74.32,74.59,65452.0,72.7577,72.8944,72.5721,72.8358,65452.0
2024-05-15 11:00:00,74.6,74.8,74.54,74.74,38506.0,72.8455,73.0408,72.7869,72.9822,38506.0
2024-05-15 11:30:00,74.75,74.84,74.21,74.26,68797.0,72.992,73.0799,72.4647,72.5135,68797.0
2024-05-15 12:00:00,74.25,74.38,74.11,74.14,58467.0,72.5038,72.6307,72.3671,72.3964,58467.0
2024-05-15 12:30:00,74.13,74.4,74.02,74.4,46570.0,72.3866,72.6502,72.2792,72.6502,46570.0
2024-05-15 13:00:00,74.4,74.51,74.26,74.48,33473.0,72.6502,72.7577,72.5135,72.7284,33473.0
2024-05-15 13:30:00,74.48,74.5,74.3,74.33,39152.0,72.7284,72.7479,72.5526,72.5819,39152.0
2024-05-15 14:00:00,74.33,74.41,74.24,74.41,44625.0,72.5819,72.66,72.494,72.66,44625.0
2024-05-15 14:30:00,74.41,74.53,74.3,74.49,50465.0,72.66,72.7772,72.5526,72.7381,50465.0
2024-05-15 15:00:00,74.49,74.75,74.47,74.75,68770.0,72.7381,72.992,72.7186,72.992,68770.0
2024-05-15 15:30:00,74.75,74.87,74.58,74.84,261119.0,72.992,73.1092,72.826,73.0799,261119.0
2024-05-16 09:30:00,74.81,74.99,74.46,74.96,82716.0,73.0506,73.2264,72.7088,73.1971,82716.0
2024-05-16 10:00:00,74.93,75.99,74.92,75.99,127089.0,73.1678,74.2028,73.158,74.2028,127089.0
2024-05-16 10:30:00,76.0,76.39,75.98,76.33,137061.0,74.2126,74.5934,74.1931,74.5349,137061.0
2024-05-16 11:00:00,76.33,76.5,76.07,76.46,54538.0,74.5349,74.7009,74.281,74.6618,54538.0
2024-05-16 11:30:00,76.45,77.05,76.42,77.03,129832.0,74.652,75.2379,74.6227,75.2184,129832.0
2024-05-16 12:00:00,77.02,77.17,76.77,76.95,85385.0,75.2086,75.3551,74.9645,75.1403,85385.0
2024-05-16 12:30:00,76.94,76.97,76.63,76.78,48115.0,75.1305,75.1598,74.8278,74.9743,48115.0
2024-05-16 13:00:00,76.78,76.81,76.61,76.79,43799.0,74.9743,75.0036,74.8083,74.984,43799.0
2024-05-16 13:30:00,76.78,76.82,76.62,76.79,39131.0,74.9743,75.0133,74.818,74.984,39131.0
2024-05-16 14:00:00,76.78,76.95,76.61,76.93,69428.0,74.9743,75.1403,74.8083,75.1207,69428.0
2024-05-16 14:30:00,76.94,77.24,76.9,77.18,110310.0,75.1305,75.4234,75.0914,75.3649,110310.0
2024-05-16 15:00:00,77.16,77.35,77.13,77.32,137289.0,75.3453,75.5309,75.316,75.5016,137289.0
2024-05-16 15:30:00,77.33,77.52,77.2,77.32,473456.0,75.5113,75.6969,75.3844,75.5016,473456.0
2024-05-17 09:30:00,77.28,77.4,76.48,76.58,86892.0,75.4625,75.5797,74.6813,74.779,86892.0
2024-05-17 10:00:00,76.65,76.73,76.28,76.56,42560.0,74.8473,74.9254,74.486,74.7594,42560.0
2024-05-17 10:30:00,76.54,76.54,76.16,76.32,43616.0,74.7399,74.7399,74.3688,74.5251,43616.0
2024-05-17 11:00:00,76.31,76.41,76.16,76.24,53469.0,74.5153,74.613,74.3688,74.447,53469.0
2024-05-17 11:30:00,76.23,76.27,75.93,75.96,32825.0,74.4372,74.4763,74.1443,74.1736,32825.0
2024-05-17 12:00:00,75.95,76.47,75.87,76.28,30476.0,74.1638,74.6716,74.0857,74.486,30476.0
2024-05-17 12:30:00,76.29,76.32,76.11,76.14,15413.0,74.4958,74.5251,74.32,74.3493,15413.0
2024-05-17 13:00:00,76.14,76.14,75.97,75.97,19845.0,74.3493,74.3493,74.1833,74.1833,19845.0
2024-05-17 13:30:00,75.97,76.02,75.74,75.79,34729.0,74.1833,74.2321,73.9587,74.0076,34729.0
2024-05-17 14:00:00,75.8,75.88,75.76,75.88,20143.0,74.0173,74.0954,73.9783,74.0954,20143.0
2024-05-17 14:30:00,75.89,76.02,75.88,75.92,22683.0,74.1052,74.2321,74.0954,74.1345,22683.0
2024-05-17 15:00:00,75.93,75.98,75.75,75.83,37701.0,74.1443,74.1931,73.9685,74.0466,37701.0
2024-05-17 15:30:00,75.83,76.3,75.75,76.23,166970.0,74.0466,74.5056,73.9685,74.4372,166970.0
2024-05-20 09:30:00,76.15,78.19,76.15,78.05,189019.0,74.3591,76.3511,74.3591,76.2144,189019.0
2024-05-20 10:00:00,78.04,78.66,77.92,78.14,133318.0,76.2046,76.8101,76.0875,76.3023,133318.0
2024-05-20 10:30:00,78.16,79.22,78.16,78.94,95584.0,76.3218,77.3569,76.3218,77.0835,95584.0
2024-05-20 11:00:00,78.92,78.94,78.05,78.23,34951.0,77.0639,77.0835,76.2144,76.3902,34951.0
2024-05-20 11:30:00,78.23,78.39,77.86,78.04,48961.0,76.3902,76.5464,76.0289,76.2046,48961.0
2024-05-20 12:00:00,78.04,78.05,77.81,77.96,32379.0,76.2046,76.2144,75.98,76.1265,32379.0
2024-05-20 12:30:00,77.96,78.26,77.93,78.24,41627.0,76.1265,76.4195,76.0972,76.3999,41627.0
2024-05-20 13:00:00,78.24,78.58,78.2,78.38,30053.0,76.3999,76.7319,76.3609,76.5366,30053.0
2024-05-20 13:30:00,78.37,78.53,78.33,78.39,26608.0,76.5269,76.6831,76.4878,76.5464,26608.0
2024-05-20 14:00:00,78.37,78.43,78.19,78.29,31021.0,76.5269,76.5855,76.3511,76.4488,31021.0
2024-05-20 14:30:00,78.28,78.49,78.17,78.17,34199.0,76.439,76.6441,76.3316,76.3316,34199.0
2024-05-20 15:00:00,78.21,78.43,78.19,78.36,46639.0,76.3706,76.5855,76.3511,76.5171,46639.0
2024-05-20 15:30:00,78.37,78.64,78.33,78.59,285547.0,76.5269,76.7905,76.4878,76.7417,285547.0
2024-05-21 09:30:00,78.36,79.4,78.06,78.07,86314.0,76.5171,77.5326,76.2242,76.2339,86314.0
2024-05-21 10:00:00,78.06,78.23,77.81,78.1,38043.0,76.2242,76.3902,75.98,76.2632,38043.0
2024-05-21 10:30:00,78.14,78.22,77.86,77.95,59863.0,76.3023,76.3804,76.0289,76.1168,59863.0
2024-05-21 11:00:00,77.98,78.13,77.81,77.89,30127.0,76.146,76.2925,75.98,76.0582,30127.0
2024-05-21 11:30:00,77.9,77.95,77.71,77.81,27060.0,76.0679,76.1168,75.8824,75.98,27060.0
2024-05-21 12:00:00,77.82,78.02,77.76,78.0,30994.0,75.9898,76.1851,75.9312,76.1656,30994.0
2024-05-21 12:30:00,78.02,78.2,78.02,78.08,16568.0,76.1851,76.3609,76.1851,76.2437,16568.0
2024-05-21 13:00:00,78.09,78.21,78.08,78.15,34791.0,76.2535,76.3706,76.2437,76.312,34791.0
2024-05-21 13:30:00,78.15,78.22,78.12,78.15,19906.0,76.312,76.3804,76.2828,76.312,19906.0
2024-05-21 14:00:00,78.14,78.14,77.59,77.6,33921.0,76.3023,76.3023,75.7652,75.775,33921.0
2024-05-21 14:30:00,77.61,78.05,77.6,78.02,80489.0,75.7847,76.2144,75.775,76.1851,80489.0
2024-05-21 15:00:00,78.01,78.5,78.0,78.5,43353.0,76.1753,76.6538,76.1656,76.6538,43353.0
2024-05-21 15:30:00,78.51,78.68,78.38,78.58,221593.0,76.6636,76.8296,76.5366,76.7319,221593.0
2024-05-22 09:30:00,77.72,78.58,77.06,78.56,85065.0,75.8922,76.7319,75.2477,76.7124,85065.0
2024-05-22 10:00:00,78.58,79.08,78.52,79.0,60718.0,76.7319,77.2202,76.6733,77.1421,60718.0
2024-05-22 10:30:00,78.99,79.65,78.97,79.65,79500.0,77.1323,77.7768,77.1128,77.7768,79500.0
2024-05-22 11:00:00,79.66,79.73,79.43,79.53,59445.0,77.7865,77.8549,77.5619,77.6596,59445.0
2024-05-22 11:30:00,79.49,79.71,79.28,79.66,56197.0,77.6205,77.8354,77.4155,77.7865,56197.0
2024-05-22 12:00:00,79.66,80.35,79.57,80.33,58945.0,77.7865,78.4603,77.6987,78.4408,58945.0
2024-05-22 12:30:00,80.34,80.46,80.14,80.36,86821.0,78.4505,78.5677,78.2552,78.4701,86821.0
2024-05-22 13:00:00,80.37,80.92,80.34,80.44,55599.0,78.4798,79.0169,78.4505,78.5482,55599.0
2024-05-22 13:30:00,80.45,80.65,79.79,79.82,39224.0,78.558,78.7533,77.9135,77.9428,39224.0
2024-05-22 14:00:00,79.82,79.83,79.52,79.54,60069.0,77.9428,77.9525,77.6498,77.6694,60069.0
2024-05-22 14:30:00,79.53,79.61,79.45,79.59,60364.0,77.6596,77.7377,77.5815,77.7182,60364.0
2024-05-22 15:00:00,79.59,79.67,79.38,79.58,60197.0,77.7182,77.7963,77.5131,77.7084,60197.0
2024-05-22 15:30:00,79.54,79.71,79.34,79.69,362616.0,77.6694,77.8354,77.4741,77.8158,362616.0
2024-05-23 09:30:00,79.43,79.52,78.52,78.67,174194.0,77.5619,77.6498,76.6733,76.8198,174194.0
2024-05-23 10:00:00,78.67,78.67,77.78,78.22,46984.0,76.8198,76.8198,75.9507,76.3804,46984.0
2024-05-23 10:30:00,78.12,78.27,77.94,78.24,39164.0,76.2828,76.4292,76.107,76.3999,39164.0
2024-05-23 11:00:00,78.25,78.27,78.09,78.17,38224.0,76.4097,76.4292,76.2535,76.3316,38224.0
2024-05-23 11:30:00,78.14,78.47,78.07,78.27,34383.0,76.3023,76.6245,76.2339,76.4292,34383.0
2024-05-23 12:00:00,78.2,78.5,78.2,78.43,29932.0,76.3609,76.6538,76.3609,76.5855,29932.0
2024-05-23 12:30:00,78.44,78.46,78.15,78.19,34218.0,76.5952,76.6148,76.312,76.3511,34218.0
2024-05-23 13:00:00,78.16,78.39,78.02,78.39,64942.0,76.3218,76.5464,76.1851,76.5464,64942.0
2024-05-23 13:30:00,78.39,78.44,78.18,78.3,58047.0,76.5464,76.5952,76.3413,76.4585,58047.0
2024-05-23 14:00:00,78.28,78.28,78.03,78.11,39431.0,76.439,76.439,76.1949,76.273,39431.0
2024-05-23 14:30:00,78.11,78.25,78.05,78.09,36086.0,76.273,76.4097,76.2144,76.2535,36086.0
2024-05-23 15:00:00,78.11,78.4,78.08,78.33,52384.0,76.273,76.5562,76.2437,76.4878,52384.0
2024-05-23 15:30:00,78.33,78.56,78.21,78.26,488810.0,76.4878,76.7124,76.3706,76.4195,488810.0
2024-05-24 09:30:00,78.5,78.61,77.93,78.04,35272.0,76.6538,76.7612,76.0972,76.2046,35272.0
2024-05-24 10:00:00,78.12,78.29,77.59,77.63,44217.0,76.2828,76.4488,75.7652,75.8043,44217.0
2024-05-24 10:30:00,77.64,77.72,77.39,77.57,77031.0,75.814,75.8922,75.5699,75.7457,77031.0
2024-05-24 11:00:00,77.56,77.69,77.42,77.43,82941.0,75.7359,75.8629,75.5992,75.609,82941.0
2024-05-24 11:30:00,77.47,77.65,77.35,77.43,88815.0,75.648,75.8238,75.5309,75.609,88815.0
2024-05-24 12:00:00,77.44,77.58,77.33,77.58,37394.0,75.6187,75.7555,75.5113,75.7555,37394.0
2024-05-24 12:30:00,77.55,77.57,77.31,77.34,39491.0,75.7262,75.7457,75.4918,75.5211,39491.0
2024-05-24 13:00:00,77.34,77.39,77.19,77.19,31245.0,75.5211,75.5699,75.3746,75.3746,31245.0
2024-05-24 13:30:00,77.19,77.24,77.09,77.13,27885.0,75.3746,75.4234,75.277,75.316,27885.0
2024-05-24 14:00:00,77.11,77.23,77.09,77.17,30221.0,75.2965,75.4137,75.277,75.3551,30221.0
2024-05-24 14:30:00,77.17,77.44,77.12,77.28,278732.0,75.3551,75.6187,75.3063,75.4625,278732.0
2024-05-24 15:00:00,77.24,77.33,77.16,77.19,50384.0,75.4234,75.5113,75.3453,75.3746,50384.0
2024-05-24 15:30:00,77.17,77.55,77.06,77.52,285942.0,75.3551,75.7262,75.2477,75.6969,285942.0
2024-05-28 09:30:00,77.57,78.63,77.57,78.42,72151.0,75.7457,76.7808,75.7457,76.5757,72151.0
2024-05-28 10:00:00,78.42,78.96,78.27,78.94,81784.0,76.5757,77.103,76.4292,77.0835,81784.0
2024-05-28 10:30:00,78.91,79.16,78.8,78.88,84615.0,77.0542,77.2983,76.9468,77.0249,84615.0
2024-05-28 11:00:00,78.86,78.98,78.72,78.95,75194.0,77.0053,77.1225,76.8686,77.0932,75194.0
2024-05-28 11:30:00,78.97,79.14,78.91,78.98,38093.0,77.1128,77.2788,77.0542,77.1225,38093.0
2024-05-28 12:00:00,78.97,79.06,78.92,79.01,53510.0,77.1128,77.2006,77.0639,77.1518,53510.0
2024-05-28 12:30:00,79.03,79.27,78.85,78.9,30305.0,77.1714,77.4057,76.9956,77.0444,30305.0
2024-05-28 13:00:00,78.88,78.93,78.76,78.89,26567.0,77.0249,77.0737,76.9077,77.0346,26567.0
2024-05-28 13:30:00,78.87,79.04,78.86,78.91,29578.0,77.0151,77.1811,77.0053,77.0542,29578.0
2024-05-28 14:00:00,78.89,79.05,78.79,78.94,41685.0,77.0346,77.1909,76.937,77.0835,41685.0
2024-05-28 14:30:00,78.91,78.98,78.75,78.87,30243.0,77.0542,77.1225,76.8979,77.0151,30243.0
2024-05-28 15:00:00,78.87,79.05,78.85,78.87,46310.0,77.0151,77.1909,76.9956,77.0151,46310.0
2024-05-28 15:30:00,78.88,78.97,78.52,78.73,352078.0,77.0249,77.1128,76.6733,76.8784,352078.0
2024-05-29 09:30:00,78.15,78.5,77.16,77.45,90424.0,76.312,76.6538,75.3453,75.6285,90424.0
2024-05-29 10:00:00,77.44,77.51,77.02,77.09,47410.0,75.6187,75.6871,75.2086,75.277,47410.0
2024-05-29 10:30:00,77.09,77.32,76.87,77.29,60069.0,75.277,75.5016,75.0622,75.4723,60069.0
2024-05-29 11:00:00,77.32,77.56,77.25,77.5,65593.0,75.5016,75.7359,75.4332,75.6773,65593.0
2024-05-29 11:30:00,77.5,77.63,77.34,77.53,44618.0,75.6773,75.8043,75.5211,75.7066,44618.0
2024-05-29 12:00:00,77.49,77.69,77.41,77.54,26008.0,75.6676,75.8629,75.5895,75.7164,26008.0
2024-05-29 12:30:00,77.49,77.56,77.33,77.52,32032.0,75.6676,75.7359,75.5113,75.6969,32032.0
2024-05-29 13:00:00,77.54,77.54,77.38,77.41,29545.0,75.7164,75.7164,75.5602,75.5895,29545.0
2024-05-29 13:30:00,77.41,77.44,77.31,77.38,38658.0,75.5895,75.6187,75.4918,75.5602,38658.0
2024-05-29 14:00:00,77.38,77.39,77.25,77.29,47911.0,75.5602,75.5699,75.4332,75.4723,47911.0
2024-05-29 14:30:00,77.29,77.33,76.88,77.11,93710.0,75.4723,75.5113,75.0719,75.2965,93710.0
2024-05-29 15:00:00,77.12,77.52,77.12,77.5,57189.0,75.3063,75.6969,75.3063,75.6773,57189.0
2024-05-29 15:30:00,77.49,77.55,77.07,77.14,323309.0,75.6676,75.7262,75.2574,75.3258,323309.0
2024-05-30 09:30:00,76.93,77.73,76.26,76.65,57389.0,75.1207,75.9019,74.4665,74.8473,57389.0
2024-05-30 10:00:00,76.65,77.13,76.65,77.09,67929.0,74.8473,75.316,74.8473,75.277,67929.0
2024-05-30 10:30:00,77.11,77.11,76.72,76.76,46793.0,75.2965,75.2965,74.9157,74.9547,46793.0
2024-05-30 11:00:00,76.71,77.12,76.64,77.04,29765.0,74.9059,75.3063,74.8376,75.2282,29765.0
2024-05-30 11:30:00,76.98,77.13,76.74,76.86,25778.0,75.1696,75.316,74.9352,75.0524,25778.0
2024-05-30 12:00:00,76.86,77.41,76.86,77.13,62023.0,75.0524,75.5895,75.0524,75.316,62023.0
2024-05-30 12:30:00,77.12,77.21,77.07,77.15,21677.0,75.3063,75.3942,75.2574,75.3356,21677.0
2024-05-30 13:00:00,77.12,77.22,77.02,77.05,38514.0,75.3063,75.4039,75.2086,75.2379,38514.0
2024-05-30 13:30:00,77.05,77.14,77.01,77.14,29572.0,75.2379,75.3258,75.1989,75.3258,29572.0
2024-05-30 14:00:00,77.11,77.22,77.03,77.13,32069.0,75.2965,75.4039,75.2184,75.316,32069.0
2024-05-30 14:30:00,77.12,77.23,77.06,77.18,40077.0,75.3063,75.4137,75.2477,75.3649,40077.0
2024-05-30 15:00:00,77.16,77.35,77.01,77.06,53552.0,75.3453,75.5309,75.1989,75.2477,53552.0
2024-05-30 15:30:00,77.06,77.18,76.84,77.02,315259.0,75.2477,75.3649,75.0329,75.2086,315259.0
2024-05-31 09:30:00,76.97,77.32,76.4,77.07,53271.0,75.1598,75.5016,74.6032,75.2574,53271.0
2024-05-31 10:00:00,77.1,77.37,76.92,77.34,42312.0,75.2867,75.5504,75.111,75.5211,42312.0
2024-05-31 10:30:00,77.32,77.52,77.27,77.32,52656.0,75.5016,75.6969,75.4527,75.5016,52656.0
2024-05-31 11:00:00,77.32,77.74,77.32,77.56,38344.0,75.5016,75.9117,75.5016,75.7359,38344.0
2024-05-31 11:30:00,77.54,77.75,77.34,77.7,25966.0,75.7164,75.9215,75.5211,75.8726,25966.0
2024-05-31 12:00:00,77.69,77.81,77.54,77.65,52322.0,75.8629,75.98,75.7164,75.8238,52322.0
2024-05-31 12:30:00,77.66,77.99,77.61,77.97,39646.0,75.8336,76.1558,75.7847,76.1363,39646.0
2024-05-31 13:00:00,77.99,78.31,77.97,78.31,73272.0,76.1558,76.4683,76.1363,76.4683,73272.0
2024-05-31 13:30:00,78.3,78.58,78.28,78.51,24774.0,76.4585,76.7319,76.439,76.6636,24774.0
2024-05-31 14:00:00,78.53,78.7,78.46,78.53,54718.0,76.6831,76.8491,76.6148,76.6831,54718.0
2024-05-31 14:30:00,78.53,78.66,78.43,78.63,50662.0,76.6831,76.8101,76.5855,76.7808,50662.0
2024-05-31 15:00:00,78.64,78.79,78.54,78.72,67799.0,76.7905,76.937,76.6929,76.8686,67799.0
2024-05-31 15:30:00,78.72,79.77,78.68,79.73,419951.0,76.8686,77.8939,76.8296,77.8549,419951.0
2024-06-03 09:30:00,79.36,80.0,79.14,79.85,203907.0,77.4936,78.1185,77.2788,77.9721,203907.0
2024-06-03 10:00:00,79.9,79.98,79.58,79.78,56618.0,78.0209,78.099,77.7084,77.9037,56618.0
2024-06-03 10:30:00,79.75,80.35,79.67,79.98,114721.0,77.8744,78.4603,77.7963,78.099,114721.0
2024-06-03 11:00:00,79.94,80.39,79.82,80.02,120243.0,78.0599,78.4994,77.9428,78.1381,120243.0
2024-06-03 11:30:00,80.06,80.38,79.79,79.87,49634.0,78.1771,78.4896,77.9135,77.9916,49634.0
2024-06-03 12:00:00,79.93,80.05,79.53,79.6,33964.0,78.0502,78.1674,77.6596,77.7279,33964.0
2024-06-03 12:30:00,79.7,79.91,79.58,79.8,30081.0,77.8256,78.0307,77.7084,77.9232,30081.0
2024-06-03 13:00:00,79.79,79.94,79.69,79.79,30956.0,77.9135,78.0599,77.8158,77.9135,30956.0
2024-06-03 13:30:00,79.75,80.02,79.72,79.95,32181.0,77.8744,78.1381,77.8451,78.0697,32181.0
2024-06-03 14:00:00,79.95,80.41,79.93,80.37,35298.0,78.0697,78.5189,78.0502,78.4798,35298.0
2024-06-03 14:30:00,80.36,80.63,80.25,80.57,66691.0,78.4701,78.7337,78.3627,78.6751,66691.0
2024-06-03 15:00:00,80.58,80.92,80.57,80.82,172515.0,78.6849,79.0169,78.6751,78.9193,172515.0
2024-06-03 15:30:00,80.81,80.88,80.53,80.57,287185.0,78.9095,78.9778,78.6361,78.6751,287185.0
2024-06-04 09:30:00,81.26,82.14,80.1,80.67,654287.0,79.3489,80.2082,78.2162,78.7728,654287.0
2024-06-04 10:00:00,80.7,81.0,80.31,80.93,102341.0,78.8021,79.095,78.4212,79.0267,102341.0
2024-06-04 10:30:00,80.96,80.97,80.3,80.31,131186.0,79.056,79.0657,78.4115,78.4212,131186.0
2024-06-04 11:00:00,80.33,80.46,80.02,80.32,80954.0,78.4408,78.5677,78.1381,78.431,80954.0
2024-06-04 11:30:00,80.29,80.37,79.36,79.48,88324.0,78.4017,78.4798,77.4936,77.6108,88324.0
2024-06-04 12:00:00,79.48,80.02,79.44,79.99,54204.0,77.6108,78.1381,77.5717,78.1088,54204.0
2024-06-04 12:30:00,80.01,80.21,79.74,80.19,54550.0,78.1283,78.3236,77.8647,78.3041,54550.0
2024-06-04 13:00:00,80.21,80.36,80.11,80.34,29023.0,78.3236,78.4701,78.226,78.4505,29023.0
2024-06-04 13:30:00,80.32,80.44,80.16,80.44,32194.0,78.431,78.5482,78.2748,78.5482,32194.0
2024-06-04 14:00:00,80.41,80.59,80.24,80.55,40197.0,78.5189,78.6947,78.3529,78.6556,40197.0
2024-06-04 14:30:00,80.53,80.85,80.45,80.75,85660.0,78.6361,78.9485,78.558,78.8509,85660.0
2024-06-04 15:00:00,80.72,80.86,80.52,80.72,104944.0,78.8216,78.9583,78.6263,78.8216,104944.0
2024-06-04 15:30:00,80.71,80.9,80.45,80.49,317477.0,78.8118,78.9974,78.558,78.597,317477.0
2024-06-05 09:30:00,80.08,80.08,76.98,76.98,177462.0,78.1967,78.1967,75.1696,75.1696,177462.0
2024-06-05 10:00:00,76.79,76.96,76.14,76.59,161969.0,74.984,75.15,74.3493,74.7887,161969.0
2024-06-05 10:30:00,76.62,76.7,76.23,76.24,68321.0,74.818,74.8961,74.4372,74.447,68321.0
2024-06-05 11:00:00,76.25,76.47,76.23,76.26,90955.0,74.4567,74.6716,74.4372,74.4665,90955.0
2024-06-05 11:30:00,76.25,76.99,76.08,76.82,92059.0,74.4567,75.1793,74.2907,75.0133,92059.0
2024-06-05 12:00:00,76.82,76.85,76.4,76.63,97441.0,75.0133,75.0426,74.6032,74.8278,97441.0
2024-06-05 12:30:00,76.63,77.31,76.6,77.13,104046.0,74.8278,75.4918,74.7985,75.316,104046.0
2024-06-05 13:00:00,77.11,77.15,76.3,76.5,153577.0,75.2965,75.3356,74.5056,74.7009,153577.0
2024-06-05 13:30:00,76.52,76.71,76.44,76.5,82654.0,74.7204,74.9059,74.6423,74.7009,82654.0
2024-06-05 14:00:00,76.53,76.72,76.45,76.66,65073.0,74.7301,74.9157,74.652,74.8571,65073.0
2024-06-05 14:30:00,76.65,76.71,76.41,76.61,52857.0,74.8473,74.9059,74.613,74.8083,52857.0
2024-06-05 15:00:00,76.61,76.83,76.58,76.61,58165.0,74.8083,75.0231,74.779,74.8083,58165.0
2024-06-05 15:30:00,76.6,76.92,76.46,76.85,390276.0,74.7985,75.111,74.6618,75.0426,390276.0
2024-06-06 09:30:00,76.91,77.47,76.43,77.47,52226.0,75.1012,75.648,74.6325,75.648,52226.0
2024-06-06 10:00:00,77.42,77.68,76.7,77.0,96672.0,75.5992,75.8531,74.8961,75.1891,96672.0
2024-06-06 10:30:00,77.0,77.02,76.55,76.83,52670.0,75.1891,75.2086,74.7497,75.0231,52670.0
2024-06-06 11:00:00,76.85,76.94,76.63,76.89,34187.0,75.0426,75.1305,74.8278,75.0817,34187.0
2024-06-06 11:30:00,76.9,77.13,76.79,77.01,38489.0,75.0914,75.316,74.984,75.1989,38489.0
2024-06-06 12:00:00,77.0,77.2,76.85,77.08,53588.0,75.1891,75.3844,75.0426,75.2672,53588.0
2024-06-06 12:30:00,77.08,77.16,76.98,77.12,20544.0,75.2672,75.3453,75.1696,75.3063,20544.0
2024-06-06 13:00:00,77.1,77.3,77.07,77.22,30642.0,75.2867,75.482,75.2574,75.4039,30642.0
2024-06-06 13:30:00,77.22,77.33,77.17,77.27,23760.0,75.4039,75.5113,75.3551,75.4527,23760.0
2024-06-06 14:00:00,77.28,77.28,77.02,77.18,37231.0,75.4625,75.4625,75.2086,75.3649,37231.0
2024-06-06 14:30:00,77.18,77.53,77.17,77.53,31207.0,75.3649,75.7066,75.3551,75.7066,31207.0
2024-06-06 15:00:00,77.5,77.56,77.36,77.52,65029.0,75.6773,75.7359,75.5406,75.6969,65029.0
2024-06-06 15:30:00,77.51,77.66,77.14,77.3,218468.0,75.6871,75.8336,75.3258,75.482,218468.0
2024-06-07 09:30:00,77.65,78.67,77.35,77.99,180929.0,75.8238,76.8198,75.5309,76.1558,180929.0
2024-06-07 10:00:00,77.92,78.39,77.87,78.18,106006.0,76.0875,76.5464,76.0386,76.3413,106006.0
2024-06-07 10:30:00,78.16,78.64,77.94,78.43,162562.0,76.3218,76.7905,76.107,76.5855,162562.0
2024-06-07 11:00:00,78.45,78.46,77.94,78.04,32313.0,76.605,76.6148,76.107,76.2046,32313.0
2024-06-07 11:30:00,78.02,78.15,77.58,77.58,37282.0,76.1851,76.312,75.7555,75.7555,37282.0
2024-06-07 12:00:00,77.58,77.67,77.35,77.54,42256.0,75.7555,75.8433,75.5309,75.7164,42256.0
2024-06-07 12:30:00,77.55,77.58,77.18,77.31,40427.0,75.7262,75.7555,75.3649,75.4918,40427.0
2024-06-07 13:00:00,77.3,77.53,77.24,77.37,35657.0,75.482,75.7066,75.4234,75.5504,35657.0
2024-06-07 13:30:00,77.35,77.67,77.3,77.49,30398.0,75.5309,75.8433,75.482,75.6676,30398.0
2024-06-07 14:00:00,77.48,77.48,77.23,77.4,38057.0,75.6578,75.6578,75.4137,75.5797,38057.0
2024-06-07 14:30:00,77.4,77.55,77.35,77.45,30070.0,75.5797,75.7262,75.5309,75.6285,30070.0
2024-06-07 15:00:00,77.44,77.8,77.38,77.8,42456.0,75.6187,75.9703,75.5602,75.9703,42456.0
2024-06-07 15:30:00,77.78,78.04,77.69,77.89,256083.0,75.9507,76.2046,75.8629,76.0582,256083.0
2024-06-10 09:30:00,77.57,78.23,77.29,78.08,58336.0,75.7457,76.3902,75.4723,76.2437,58336.0
2024-06-10 10:00:00,78.06,78.38,77.73,77.73,61035.0,76.2242,76.5366,75.9019,75.9019,61035.0
2024-06-10 10:30:00,77.75,77.75,77.56,77.61,45904.0,75.9215,75.9215,75.7359,75.7847,45904.0
2024-06-10 11:00:00,77.56,77.65,77.38,77.61,38937.0,75.7359,75.8238,75.5602,75.7847,38937.0
2024-06-10 11:30:00,77.63,77.82,77.53,77.77,29654.0,75.8043,75.9898,75.7066,75.941,29654.0
2024-06-10 12:00:00,77.77,77.82,77.59,77.81,41627.0,75.941,75.9898,75.7652,75.98,41627.0
2024-06-10 12:30:00,77.81,78.24,77.79,78.02,63633.0,75.98,76.3999,75.9605,76.1851,63633.0
2024-06-10 13:00:00,78.05,78.27,77.98,78.27,36266.0,76.2144,76.4292,76.146,76.4292,36266.0
2024-06-10 13:30:00,78.25,78.44,78.15,78.19,44916.0,76.4097,76.5952,76.312,76.3511,44916.0
2024-06-10 14:00:00,78.15,78.76,78.09,78.7,45878.0,76.312,76.9077,76.2535,76.8491,45878.0
2024-06-10 14:30:00,78.65,78.72,78.53,78.68,35718.0,76.8003,76.8686,76.6831,76.8296,35718.0
2024-06-10 15:00:00,78.69,78.93,78.65,78.81,82897.0,76.8393,77.0737,76.8003,76.9565,82897.0
2024-06-10 15:30:00,78.81,78.97,78.67,78.67,385363.0,76.9565,77.1128,76.8198,76.8198,385363.0
2024-06-11 09:30:00,78.12,78.12,76.39,76.85,77217.0,76.2828,76.2828,74.5934,75.0426,77217.0
2024-06-11 10:00:00,76.86,77.34,76.85,77.14,54182.0,75.0524,75.5211,75.0426,75.3258,54182.0
2024-06-11 10:30:00,77.16,77.17,76.51,76.51,37992.0,75.3453,75.3551,74.7106,74.7106,37992.0
2024-06-11 11:00:00,76.52,76.69,76.47,76.69,28772.0,74.7204,74.8864,74.6716,74.8864,28772.0
2024-06-11 11:30:00,76.72,77.02,76.69,76.82,33213.0,74.9157,75.2086,74.8864,75.0133,33213.0
2024-06-11 12:00:00,76.86,76.87,76.69,76.82,24134.0,75.0524,75.0622,74.8864,75.0133,24134.0
2024-06-11 12:30:00,76.8,77.08,76.79,77.05,13886.0,74.9938,75.2672,74.984,75.2379,13886.0
2024-06-11 13:00:00,77.03,77.1,76.68,76.88,34601.0,75.2184,75.2867,74.8766,75.0719,34601.0
2024-06-11 13:30:00,76.87,76.89,76.7,76.77,25967.0,75.0622,75.0817,74.8961,74.9645,25967.0
2024-06-11 14:00:00,76.78,76.79,76.41,76.41,63011.0,74.9743,74.984,74.613,74.613,63011.0
2024-06-11 14:30:00,76.41,76.56,76.33,76.49,44614.0,74.613,74.7594,74.5349,74.6911,44614.0
2024-06-11 15:00:00,76.48,76.64,76.34,76.4,34096.0,74.6813,74.8376,74.5446,74.6032,34096.0
2024-06-11 15:30:00,76.4,76.88,76.3,76.83,272947.0,74.6032,75.0719,74.5056,75.0231,272947.0
2024-06-12 09:30:00,77.0,77.78,76.83,77.78,57320.0,75.1891,75.9507,75.0231,75.9507,57320.0
2024-06-12 10:00:00,77.73,77.8,77.02,77.32,117396.0,75.9019,75.9703,75.2086,75.5016,117396.0
2024-06-12 10:30:00,77.33,77.35,76.56,76.59,68200.0,75.5113,75.5309,74.7594,74.7887,68200.0
2024-06-12 11:00:00,76.62,76.62,76.27,76.43,49450.0,74.818,74.818,74.4763,74.6325,49450.0
2024-06-12 11:30:00,76.44,76.56,76.34,76.54,36923.0,74.6423,74.7594,74.5446,74.7399,36923.0
2024-06-12 12:00:00,76.53,76.53,76.12,76.14,25576.0,74.7301,74.7301,74.3298,74.3493,25576.0
2024-06-12 12:30:00,76.14,76.22,76.05,76.05,23540.0,74.3493,74.4274,74.2614,74.2614,23540.0
2024-06-12 13:00:00,76.06,76.12,75.91,75.91,24366.0,74.2712,74.3298,74.1247,74.1247,24366.0
2024-06-12 13:30:00,75.91,75.93,75.72,75.79,21496.0,74.1247,74.1443,73.9392,74.0076,21496.0
2024-06-12 14:00:00,75.78,75.85,75.37,75.46,65168.0,73.9978,74.0661,73.5974,73.6853,65168.0
2024-06-12 14:30:00,75.45,75.65,75.0,75.03,95669.0,73.6755,73.8708,73.2361,73.2654,95669.0
2024-06-12 15:00:00,75.0,75.13,74.81,74.9,174625.0,73.2361,73.3631,73.0506,73.1385,174625.0
2024-06-12 15:30:00,74.92,75.39,74.89,75.18,280305.0,73.158,73.617,73.1287,73.4119,280305.0
2024-06-13 09:30:00,75.16,75.44,73.73,73.73,104670.0,73.3924,73.6658,71.996,71.996,104670.0
2024-06-13 10:00:00,73.71,73.72,73.22,73.56,136944.0,71.9765,71.9862,71.498,71.83,136944.0
2024-06-13 10:30:00,73.53,73.54,72.9,73.12,118963.0,71.8007,71.8105,71.1855,71.4003,118963.0
2024-06-13 11:00:00,73.14,73.27,72.84,72.88,117248.0,71.4199,71.5468,71.1269,71.166,117248.0
2024-06-13 11:30:00,72.86,73.1,72.81,72.84,82732.0,71.1465,71.3808,71.0976,71.1269,82732.0
2024-06-13 12:00:00,72.83,72.88,72.46,72.75,83105.0,71.1172,71.166,70.7559,71.039,83105.0
2024-06-13 12:30:00,72.75,72.93,72.52,72.93,112846.0,71.039,71.2148,70.8145,71.2148,112846.0
2024-06-13 13:00:00,72.96,73.29,72.87,73.2,87380.0,71.2441,71.5663,71.1562,71.4785,87380.0
2024-06-13 13:30:00,73.2,73.27,73.05,73.07,65392.0,71.4785,71.5468,71.332,71.3515,65392.0
2024-06-13 14:00:00,73.06,73.08,72.93,73.06,72591.0,71.3418,71.3613,71.2148,71.3418,72591.0
2024-06-13 14:30:00,73.06,73.09,72.76,72.84,120013.0,71.3418,71.3711,71.0488,71.1269,120013.0
2024-06-13 15:00:00,72.83,73.13,72.8,72.98,150927.0,71.1172,71.4101,71.0879,71.2636,150927.0
2024-06-13 15:30:00,72.98,73.14,72.83,72.94,454280.0,71.2636,71.4199,71.1172,71.2246,454280.0
2024-06-14 09:30:00,72.65,73.29,72.54,72.97,70290.0,70.9414,71.5663,70.834,71.2539,70290.0
2024-06-14 10:00:00,72.9,73.1,72.73,72.9,95604.0,71.1855,71.3808,71.0195,71.1855,95604.0
2024-06-14 10:30:00,72.9,73.12,72.71,73.06,48487.0,71.1855,71.4003,71.0,71.3418,48487.0
2024-06-14 11:00:00,73.08,73.33,73.03,73.29,39033.0,71.3613,71.6054,71.3125,71.5663,39033.0
2024-06-14 11:30:00,73.31,73.35,73.22,73.23,36232.0,71.5859,71.6249,71.498,71.5078,36232.0
2024-06-14 12:00:00,73.23,73.49,73.08,73.45,55211.0,71.5078,71.7616,71.3613,71.7226,55211.0
2024-06-14 12:30:00,73.44,73.75,73.44,73.73,36495.0,71.7128,72.0155,71.7128,71.996,36495.0
2024-06-14 13:00:00,73.72,73.75,73.36,73.5,35214.0,71.9862,72.0155,71.6347,71.7714,35214.0
2024-06-14 13:30:00,73.46,73.58,73.37,73.39,34970.0,71.7323,71.8495,71.6445,71.664,34970.0
2024-06-14 14:00:00,73.37,73.39,73.05,73.3,66429.0,71.6445,71.664,71.332,71.5761,66429.0
2024-06-14 14:30:00,73.3,73.62,73.25,73.61,75866.0,71.5761,71.8886,71.5273,71.8788,75866.0
2024-06-14 15:00:00,73.61,73.65,73.42,73.55,101846.0,71.8788,71.9179,71.6933,71.8202,101846.0
2024-06-14 15:30:00,73.54,73.54,73.16,73.28,338445.0,71.8105,71.8105,71.4394,71.5566,338445.0
2024-06-17 09:30:00,73.19,74.41,73.19,73.59,100904.0,71.4687,72.66,71.4687,71.8593,100904.0
2024-06-17 10:00:00,73.62,73.83,73.14,73.36,67333.0,71.8886,72.0936,71.4199,71.6347,67333.0
2024-06-17 10:30:00,73.35,73.51,73.17,73.4,77669.0,71.6249,71.7812,71.4492,71.6738,77669.0
2024-06-17 11:00:00,73.44,73.57,73.23,73.56,46034.0,71.7128,71.8398,71.5078,71.83,46034.0
2024-06-17 11:30:00,73.59,73.64,73.49,73.52,34314.0,71.8593,71.9081,71.7616,71.7909,34314.0
2024-06-17 12:00:00,73.52,73.77,73.52,73.77,42222.0,71.7909,72.0351,71.7909,72.0351,42222.0
2024-06-17 12:30:00,73.8,74.02,73.63,73.96,42884.0,72.0644,72.2792,71.8984,72.2206,42884.0
2024-06-17 13:00:00,73.99,74.04,73.89,73.94,42193.0,72.2499,72.2987,72.1522,72.2011,42193.0
2024-06-17 13:30:00,73.95,74.17,73.89,74.09,48903.0,72.2108,72.4257,72.1522,72.3475,48903.0
2024-06-17 14:00:00,74.09,74.23,73.92,74.23,67053.0,72.3475,72.4842,72.1815,72.4842,67053.0
2024-06-17 14:30:00,74.22,74.28,74.14,74.17,69547.0,72.4745,72.5331,72.3964,72.4257,69547.0
2024-06-17 15:00:00,74.19,74.34,73.87,73.92,114902.0,72.4452,72.5917,72.1327,72.1815,114902.0
2024-06-17 15:30:00,73.92,74.24,73.71,74.05,354914.0,72.1815,72.494,71.9765,72.3085,354914.0
2024-06-18 09:30:00,74.15,74.89,73.91,74.26,154716.0,72.4061,73.1287,72.1718,72.5135,154716.0
2024-06-18 10:00:00,74.26,74.38,73.69,74.01,62727.0,72.5135,72.6307,71.9569,72.2694,62727.0
2024-06-18 10:30:00,73.99,74.11,73.79,73.8,39366.0,72.2499,72.3671,72.0546,72.0644,39366.0
2024-06-18 11:00:00,73.79,73.97,73.62,73.69,47468.0,72.0546,72.2304,71.8886,71.9569,47468.0
2024-06-18 11:30:00,73.67,73.84,73.47,73.71,34006.0,71.9374,72.1034,71.7421,71.9765,34006.0
2024-06-18 12:00:00,73.7,73.78,73.56,73.59,33053.0,71.9667,72.0448,71.83,71.8593,33053.0
2024-06-18 12:30:00,73.58,73.85,73.43,73.43,70042.0,71.8495,72.1132,71.7031,71.7031,70042.0
2024-06-18 13:00:00,73.4,73.58,73.28,73.45,43446.0,71.6738,71.8495,71.5566,71.7226,43446.0
2024-06-18 13:30:00,73.42,73.61,73.42,73.51,43810.0,71.6933,71.8788,71.6933,71.7812,43810.0
2024-06-18 14:00:00,73.5,73.65,73.38,73.56,53321.0,71.7714,71.9179,71.6542,71.83,53321.0
2024-06-18 14:30:00,73.58,73.73,73.45,73.67,93141.0,71.8495,71.996,71.7226,71.9374,93141.0
2024-06-18 15:00:00,73.64,73.73,73.49,73.55,59310.0,71.9081,71.996,71.7616,71.8202,59310.0
2024-06-18 15:30:00,73.57,73.74,73.47,73.54,304657.0,71.8398,72.0058,71.7421,71.8105,304657.0
2024-06-20 09:30:00,73.73,74.85,73.62,74.69,247358.0,71.996,73.0897,71.8886,72.9334,247358.0
2024-06-20 10:00:00,74.69,75.04,74.27,74.34,164027.0,72.9334,73.2752,72.5233,72.5917,164027.0
2024-06-20 10:30:00,74.31,74.48,73.78,73.89,75874.0,72.5624,72.7284,72.0448,72.1522,75874.0
2024-06-20 11:00:00,73.94,74.17,73.92,74.03,59004.0,72.2011,72.4257,72.1815,72.2889,59004.0
2024-06-20 11:30:00,73.99,74.07,73.67,73.82,45452.0,72.2499,72.328,71.9374,72.0839,45452.0
2024-06-20 12:00:00,73.84,74.21,73.84,74.14,44245.0,72.1034,72.4647,72.1034,72.3964,44245.0
2024-06-20 12:30:00,74.17,74.32,74.11,74.25,63326.0,72.4257,72.5721,72.3671,72.5038,63326.0
2024-06-20 13:00:00,74.25,74.36,74.19,74.22,36299.0,72.5038,72.6112,72.4452,72.4745,36299.0
2024-06-20 13:30:00,74.21,74.49,74.21,74.44,51479.0,72.4647,72.7381,72.4647,72.6893,51479.0
2024-06-20 14:00:00,74.45,74.46,74.28,74.42,82090.0,72.6991,72.7088,72.5331,72.6698,82090.0
2024-06-20 14:30:00,74.42,74.44,74.1,74.35,81749.0,72.6698,72.6893,72.3573,72.6014,81749.0
2024-06-20 15:00:00,74.36,74.37,74.12,74.27,124339.0,72.6112,72.6209,72.3768,72.5233,124339.0
2024-06-20 15:30:00,74.27,74.4,73.92,74.11,328816.0,72.5233,72.6502,72.1815,72.3671,328816.0
2024-06-21 09:30:00,73.9,74.19,73.42,73.52,408761.0,72.162,72.4452,71.6933,71.7909,408761.0
2024-06-21 10:00:00,73.56,73.84,73.51,73.66,93917.0,71.83,72.1034,71.7812,71.9276,93917.0
2024-06-21 10:30:00,73.72,73.93,73.51,73.71,56634.0,71.9862,72.1913,71.7812,71.9765,56634.0
2024-06-21 11:00:00,73.74,73.77,73.32,73.33,65016.0,72.0058,72.0351,71.5956,71.6054,65016.0
2024-06-21 11:30:00,73.32,73.92,73.25,73.75,101498.0,71.5956,72.1815,71.5273,72.0155,101498.0
2024-06-21 12:00:00,73.77,73.94,73.57,73.74,42650.0,72.0351,72.2011,71.8398,72.0058,42650.0
2024-06-21 12:30:00,73.77,73.9,73.74,73.81,35656.0,72.0351,72.162,72.0058,72.0741,35656.0
2024-06-21 13:00:00,73.85,73.92,73.77,73.91,29211.0,72.1132,72.1815,72.0351,72.1718,29211.0
2024-06-21 13:30:00,73.9,73.9,73.7,73.82,32078.0,72.162,72.162,71.9667,72.0839,32078.0
2024-06-21 14:00:00,73.82,74.06,73.77,73.89,35908.0,72.0839,72.3182,72.0351,72.1522,35908.0
2024-06-21 14:30:00,73.87,73.93,73.73,73.79,46722.0,72.1327,72.1913,71.996,72.0546,46722.0
2024-06-21 15:00:00,73.8,73.81,73.26,73.34,77580.0,72.0644,72.0741,71.5371,71.6152,77580.0
2024-06-21 15:30:00,73.36,73.38,72.81,73.11,362009.0,71.6347,71.6542,71.0976,71.3906,362009.0
2024-06-24 09:30:00,73.86,75.5,73.54,74.86,319532.0,72.1229,73.7244,71.8105,73.0994,319532.0
2024-06-24 10:00:00,74.92,75.39,74.83,75.05,99385.0,73.158,73.617,73.0701,73.285,99385.0
2024-06-24 10:30:00,75.04,75.73,74.98,75.52,109708.0,73.2752,73.949,73.2166,73.7439,109708.0
2024-06-24 11:00:00,75.56,75.75,75.49,75.56,53348.0,73.783,73.9685,73.7146,73.783,53348.0
2024-06-24 11:30:00,75.61,75.7,75.09,75.19,24738.0,73.8318,73.9197,73.324,73.4217,24738.0
2024-06-24 12:00:00,75.23,75.67,75.12,75.64,22426.0,73.4607,73.8904,73.3533,73.8611,22426.0
2024-06-24 12:30:00,75.61,75.63,75.44,75.44,25370.0,73.8318,73.8513,73.6658,73.6658,25370.0
2024-06-24 13:00:00,75.46,75.46,75.09,75.17,20429.0,73.6853,73.6853,73.324,73.4021,20429.0
2024-06-24 13:30:00,75.14,75.31,75.05,75.14,56370.0,73.3728,73.5388,73.285,73.3728,56370.0
2024-06-24 14:00:00,75.11,75.51,75.05,75.44,50812.0,73.3435,73.7341,73.285,73.6658,50812.0
2024-06-24 14:30:00,75.44,75.88,75.38,75.75,43746.0,73.6658,74.0954,73.6072,73.9685,43746.0
2024-06-24 15:00:00,75.76,75.91,75.66,75.72,59709.0,73.9783,74.1247,73.8806,73.9392,59709.0
2024-06-24 15:30:00,75.72,76.05,75.52,75.6,365430.0,73.9392,74.2614,73.7439,73.822,365430.0
2024-06-25 09:30:00,75.13,76.07,74.88,75.23,49350.0,73.3631,74.281,73.119,73.4607,49350.0
2024-06-25 10:00:00,75.28,75.82,75.2,75.65,21101.0,73.5095,74.0368,73.4314,73.8708,21101.0
2024-06-25 10:30:00,75.58,75.77,75.44,75.48,32970.0,73.8025,73.988,73.6658,73.7048,32970.0
2024-06-25 11:00:00,75.52,75.89,75.48,75.86,21238.0,73.7439,74.1052,73.7048,74.0759,21238.0
2024-06-25 11:30:00,75.86,75.89,75.38,75.48,14345.0,74.0759,74.1052,73.6072,73.7048,14345.0
2024-06-25 12:00:00,75.4,75.72,75.4,75.62,18487.0,73.6267,73.9392,73.6267,73.8415,18487.0
2024-06-25 12:30:00,75.57,75.58,75.26,75.31,45943.0,73.7927,73.8025,73.49,73.5388,45943.0
2024-06-25 13:00:00,75.34,75.44,75.23,75.44,15046.0,73.5681,73.6658,73.4607,73.6658,15046.0
2024-06-25 13:30:00,75.41,75.57,75.36,75.45,16114.0,73.6365,73.7927,73.5877,73.6755,16114.0
2024-06-25 14:00:00,75.43,75.61,75.39,75.6,24697.0,73.656,73.8318,73.617,73.822,24697.0
2024-06-25 14:30:00,75.6,75.76,75.56,75.61,20083.0,73.822,73.9783,73.783,73.8318,20083.0
2024-06-25 15:00:00,75.57,75.61,75.45,75.59,43866.0,73.7927,73.8318,73.6755,73.8123,43866.0
2024-06-25 15:30:00,75.57,75.76,75.42,75.45,166758.0,73.7927,73.9783,73.6463,73.6755,166758.0
2024-06-26 09:30:00,75.41,75.72,75.24,75.57,84148.0,73.6365,73.9392,73.4705,73.7927,84148.0
2024-06-26 10:00:00,75.54,75.57,75.17,75.41,53982.0,73.7634,73.7927,73.4021,73.6365,53982.0
2024-06-26 10:30:00,75.41,75.41,75.16,75.37,59161.0,73.6365,73.6365,73.3924,73.5974,59161.0
2024-06-26 11:00:00,75.39,75.53,75.21,75.26,56224.0,73.617,73.7537,73.4412,73.49,56224.0
2024-06-26 11:30:00,75.23,75.33,75.13,75.18,26530.0,73.4607,73.5584,73.3631,73.4119,26530.0
2024-06-26 12:00:00,75.18,75.38,75.15,75.27,40073.0,73.4119,73.6072,73.3826,73.4998,40073.0
2024-06-26 12:30:00,75.31,75.34,75.22,75.26,29656.0,73.5388,73.5681,73.451,73.49,29656.0
2024-06-26 13:00:00,75.26,75.32,75.17,75.27,24760.0,73.49,73.5486,73.4021,73.4998,24760.0
2024-06-26 13:30:00,75.26,75.46,75.21,75.26,41265.0,73.49,73.6853,73.4412,73.49,41265.0
2024-06-26 14:00:00,75.26,75.42,75.24,75.41,34053.0,73.49,73.6463,73.4705,73.6365,34053.0
2024-06-26 14:30:00,75.41,75.43,75.26,75.38,67086.0,73.6365,73.656,73.49,73.6072,67086.0
2024-06-26 15:00:00,75.38,75.71,75.35,75.64,65266.0,73.6072,73.9294,73.5779,73.8611,65266.0
2024-06-26 15:30:00,75.63,76.32,75.58,76.23,246373.0,73.8513,74.5251,73.8025,74.4372,246373.0
2024-06-27 09:30:00,75.86,76.42,75.39,75.84,57879.0,74.0759,74.6227,73.617,74.0564,57879.0
2024-06-27 10:00:00,75.84,76.09,75.45,75.76,27475.0,74.0564,74.3005,73.6755,73.9783,27475.0
2024-06-27 10:30:00,75.84,75.84,75.57,75.57,21747.0,74.0564,74.0564,73.7927,73.7927,21747.0
2024-06-27 11:00:00,75.61,75.65,75.39,75.43,20157.0,73.8318,73.8708,73.617,73.656,20157.0
2024-06-27 11:30:00,75.53,75.55,75.25,75.48,19459.0,73.7537,73.7732,73.4803,73.7048,19459.0
2024-06-27 12:00:00,75.52,75.59,75.49,75.52,11397.0,73.7439,73.8123,73.7146,73.7439,11397.0
2024-06-27 12:30:00,75.53,75.54,75.29,75.38,16035.0,73.7537,73.7634,73.5193,73.6072,16035.0
2024-06-27 13:00:00,75.4,75.46,75.36,75.45,25159.0,73.6267,73.6853,73.5877,73.6755,25159.0
2024-06-27 13:30:00,75.42,75.42,75.19,75.23,15310.0,73.6463,73.6463,73.4217,73.4607,15310.0
2024-06-27 14:00:00,75.18,75.2,75.05,75.07,15050.0,73.4119,73.4314,73.285,73.3045,15050.0
2024-06-27 14:30:00,75.05,75.08,74.96,75.0,41286.0,73.285,73.3142,73.1971,73.2361,41286.0
2024-06-27 15:00:00,74.99,75.16,74.99,75.14,41036.0,73.2264,73.3924,73.2264,73.3728,41036.0
2024-06-27 15:30:00,75.13,75.24,74.71,74.79,373220.0,73.3631,73.4705,72.953,73.0311,373220.0
2024-06-28 09:30:00,75.16,75.57,74.51,74.66,67581.0,73.3924,73.7927,72.7577,72.9041,67581.0
2024-06-28 10:00:00,74.7,74.95,74.48,74.88,97645.0,72.9432,73.1873,72.7284,73.119,97645.0
2024-06-28 10:30:00,74.88,75.37,74.82,75.27,36390.0,73.119,73.5974,73.0604,73.4998,36390.0
2024-06-28 11:00:00,75.26,75.38,75.14,75.34,37294.0,73.49,73.6072,73.3728,73.5681,37294.0
2024-06-28 11:30:00,75.36,75.38,75.17,75.26,34604.0,73.5877,73.6072,73.4021,73.49,34604.0
2024-06-28 12:00:00,75.25,75.31,74.99,75.03,29948.0,73.4803,73.5388,73.2264,73.2654,29948.0
2024-06-28 12:30:00,75.03,75.03,74.7,74.7,87171.0,73.2654,73.2654,72.9432,72.9432,87171.0
2024-06-28 13:00:00,74.72,74.74,74.38,74.43,106195.0,72.9627,72.9822,72.6307,72.6795,106195.0
2024-06-28 13:30:00,74.43,74.44,74.15,74.25,51585.0,72.6795,72.6893,72.4061,72.5038,51585.0
2024-06-28 14:00:00,74.25,74.31,74.06,74.1,72221.0,72.5038,72.5624,72.3182,72.3573,72221.0
2024-06-28 14:30:00,74.09,74.11,73.92,74.04,68766.0,72.3475,72.3671,72.1815,72.2987,68766.0
2024-06-28 15:00:00,74.05,74.17,74.01,74.16,76569.0,72.3085,72.4257,72.2694,72.4159,76569.0
2024-06-28 15:30:00,74.17,74.18,73.85,74.14,418508.0,72.4257,72.4354,72.1132,72.3964,418508.0
2024-07-01 09:30:00,74.29,74.8,73.72,74.13,64828.0,72.5428,73.0408,71.9862,72.3866,64828.0
2024-07-01 10:00:00,74.13,74.31,73.42,73.62,129174.0,72.3866,72.5624,71.6933,71.8886,129174.0
2024-07-01 10:30:00,73.6,73.81,73.4,73.43,117715.0,71.8691,72.0741,71.6738,71.7031,117715.0
2024-07-01 11:00:00,73.47,73.75,73.21,73.69,28860.0,71.7421,72.0155,71.4882,71.9569,28860.0
2024-07-01 11:30:00,73.71,73.89,73.71,73.77,31218.0,71.9765,72.1522,71.9765,72.0351,31218.0
2024-07-01 12:00:00,73.75,73.75,73.49,73.51,29782.0,72.0155,72.0155,71.7616,71.7812,29782.0
2024-07-01 12:30:00,73.5,73.6,73.39,73.54,43474.0,71.7714,71.8691,71.664,71.8105,43474.0
2024-07-01 13:00:00,73.53,73.66,73.5,73.56,22171.0,71.8007,71.9276,71.7714,71.83,22171.0
2024-07-01 13:30:00,73.56,73.61,73.49,73.5,29198.0,71.83,71.8788,71.7616,71.7714,29198.0
2024-07-01 14:00:00,73.5,73.56,73.37,73.37,31491.0,71.7714,71.83,71.6445,71.6445,31491.0
2024-07-01 14:30:00,73.36,73.47,73.33,73.43,27326.0,71.6347,71.7421,71.6054,71.7031,27326.0
2024-07-01 15:00:00,73.4,73.45,73.31,73.42,44523.0,71.6738,71.7226,71.5859,71.6933,44523.0
2024-07-01 15:30:00,73.4,73.58,73.37,73.39,138103.0,71.6738,71.8495,71.6445,71.664,138103.0
2024-07-02 09:30:00,73.59,73.73,72.89,72.95,79844.0,71.8593,71.996,71.1758,71.2343,79844.0
2024-07-02 10:00:00,72.97,72.97,71.95,72.05,66533.0,71.2539,71.2539,70.2579,70.3555,66533.0
2024-07-02 10:30:00,72.0,72.24,71.27,71.33,119550.0,70.3067,70.541,69.5939,69.6524,119550.0
2024-07-02 11:00:00,71.32,71.4,71.14,71.23,68765.0,69.6427,69.7208,69.4669,69.5548,68765.0
2024-07-02 11:30:00,71.2,71.36,70.74,70.74,117080.0,69.5255,69.6817,69.0763,69.0763,117080.0
2024-07-02 12:00:00,70.74,70.98,70.66,70.73,77061.0,69.0763,69.3107,68.9982,69.0666,77061.0
2024-07-02 12:30:00,70.73,70.8,70.64,70.68,57324.0,69.0666,69.1349,68.9787,69.0177,57324.0
2024-07-02 13:00:00,70.68,70.83,70.55,70.56,74810.0,69.0177,69.1642,68.8908,68.9006,74810.0
2024-07-02 13:30:00,70.54,70.7,70.44,70.52,78517.0,68.881,69.0373,68.7834,68.8615,78517.0
2024-07-02 14:00:00,70.52,70.66,70.46,70.47,63824.0,68.8615,68.9982,68.8029,68.8127,63824.0
2024-07-02 14:30:00,70.47,70.67,70.46,70.47,48418.0,68.8127,69.008,68.8029,68.8127,48418.0
2024-07-02 15:00:00,70.48,70.85,70.46,70.83,69830.0,68.8224,69.1837,68.8029,69.1642,69830.0
2024-07-02 15:30:00,70.82,71.0,70.64,70.82,329314.0,69.1544,69.3302,68.9787,69.1544,329314.0
2024-07-03 09:30:00,70.83,71.18,70.48,70.84,98131.0,69.1642,69.506,68.8224,69.174,98131.0
2024-07-03 10:00:00,70.88,71.11,70.22,70.29,119057.0,69.213,69.4376,68.5685,68.6369,119057.0
2024-07-03 10:30:00,70.31,70.48,69.95,69.95,119540.0,68.6564,68.8224,68.3049,68.3049,119540.0
2024-07-03 11:00:00,69.98,70.07,69.83,69.88,89821.0,68.3342,68.4221,68.1877,68.2365,89821.0
2024-07-03 11:30:00,69.87,70.06,69.86,69.89,107983.0,68.2268,68.4123,68.217,68.2463,107983.0
2024-07-03 12:00:00,69.89,70.03,69.8,69.98,183820.0,68.2463,68.383,68.1584,68.3342,183820.0
2024-07-03 12:30:00,69.98,70.19,69.89,70.0,584001.0,68.3342,68.5393,68.2463,68.3537,584001.0
2024-07-05 09:30:00,69.81,70.48,69.64,69.81,127598.0,68.1682,68.8224,68.0022,68.1682,127598.0
2024-07-05 10:00:00,69.81,69.91,69.47,69.51,102329.0,68.1682,68.2658,67.8362,67.8752,102329.0
2024-07-05 10:30:00,69.5,69.67,69.38,69.46,74905.0,67.8655,68.0315,67.7483,67.8264,74905.0
2024-07-05 11:00:00,69.42,69.71,69.33,69.59,74730.0,67.7874,68.0705,67.6995,67.9534,74730.0
2024-07-05 11:30:00,69.59,69.69,69.41,69.69,65051.0,67.9534,68.051,67.7776,68.051,65051.0
2024-07-05 12:00:00,69.68,69.82,69.65,69.73,83822.0,68.0412,68.178,68.012,68.0901,83822.0
2024-07-05 12:30:00,69.73,69.84,69.68,69.8,82207.0,68.0901,68.1975,68.0412,68.1584,82207.0
2024-07-05 13:00:00,69.79,69.9,69.74,69.87,118945.0,68.1487,68.2561,68.0998,68.2268,118945.0
2024-07-05 13:30:00,69.88,70.15,69.86,69.98,69293.0,68.2365,68.5002,68.217,68.3342,69293.0
2024-07-05 14:00:00,70.0,70.05,69.9,70.01,56693.0,68.3537,68.4025,68.2561,68.3635,56693.0
2024-07-05 14:30:00,70.02,70.1,69.97,70.02,50038.0,68.3733,68.4514,68.3244,68.3733,50038.0
2024-07-05 15:00:00,70.02,70.09,69.91,70.01,96137.0,68.3733,68.4416,68.2658,68.3635,96137.0
2024-07-05 15:30:00,70.01,70.53,69.98,70.13,390010.0,68.3635,68.8713,68.3342,68.4807,390010.0
2024-07-08 09:30:00,70.1,70.44,69.5,70.12,45865.0,68.4514,68.7834,67.8655,68.4709,45865.0
2024-07-08 10:00:00,70.12,70.13,69.62,69.67,104171.0,68.4709,68.4807,67.9827,68.0315,104171.0
2024-07-08 10:30:00,69.63,69.86,69.6,69.79,59275.0,67.9924,68.217,67.9631,68.1487,59275.0
2024-07-08 11:00:00,69.81,69.86,69.59,69.59,43349.0,68.1682,68.217,67.9534,67.9534,43349.0
2024-07-08 11:30:00,69.63,69.69,69.38,69.41,64682.0,67.9924,68.051,67.7483,67.7776,64682.0
2024-07-08 12:00:00,69.41,69.64,69.4,69.6,48053.0,67.7776,68.0022,67.7678,67.9631,48053.0
2024-07-08 12:30:00,69.61,69.62,69.46,69.51,71599.0,67.9729,67.9827,67.8264,67.8752,71599.0
2024-07-08 13:00:00,69.48,69.53,69.31,69.39,50306.0,67.846,67.8948,67.6799,67.7581,50306.0
2024-07-08 13:30:00,69.38,69.55,69.38,69.49,46745.0,67.7483,67.9143,67.7483,67.8557,46745.0
2024-07-08 14:00:00,69.48,69.52,69.33,69.34,67715.0,67.846,67.885,67.6995,67.7092,67715.0
2024-07-08 14:30:00,69.35,69.36,69.16,69.22,71613.0,67.719,67.7288,67.5335,67.5921,71613.0
2024-07-08 15:00:00,69.22,69.37,69.2,69.32,80101.0,67.5921,67.7385,67.5725,67.6897,80101.0
2024-07-08 15:30:00,69.31,69.57,69.3,69.4,336407.0,67.6799,67.9338,67.6702,67.7678,336407.0
2024-07-09 09:30:00,69.19,69.91,69.13,69.78,161353.0,67.5628,68.2658,67.5042,68.1389,161353.0
2024-07-09 10:00:00,69.78,70.01,69.7,69.88,128984.0,68.1389,68.3635,68.0608,68.2365,128984.0
2024-07-09 10:30:00,69.88,70.11,69.87,69.94,105357.0,68.2365,68.4611,68.2268,68.2951,105357.0
2024-07-09 11:00:00,69.95,70.05,69.84,69.87,62484.0,68.3049,68.4025,68.1975,68.2268,62484.0
2024-07-09 11:30:00,69.92,69.93,69.76,69.8,104890.0,68.2756,68.2854,68.1194,68.1584,104890.0
2024-07-09 12:00:00,69.75,69.94,69.73,69.86,67041.0,68.1096,68.2951,68.0901,68.217,67041.0
2024-07-09 12:30:00,69.85,69.95,69.79,69.79,54489.0,68.2072,68.3049,68.1487,68.1487,54489.0
2024-07-09 13:00:00,69.81,70.05,69.81,69.87,56861.0,68.1682,68.4025,68.1682,68.2268,56861.0
2024-07-09 13:30:00,69.87,69.9,69.73,69.76,69134.0,68.2268,68.2561,68.0901,68.1194,69134.0
2024-07-09 14:00:00,69.75,69.76,69.64,69.67,74790.0,68.1096,68.1194,68.0022,68.0315,74790.0
2024-07-09 14:30:00,69.65,69.8,69.59,69.73,73103.0,68.012,68.1584,67.9534,68.0901,73103.0
2024-07-09 15:00:00,69.73,69.73,69.61,69.67,87717.0,68.0901,68.0901,67.9729,68.0315,87717.0
2024-07-09 15:30:00,69.67,70.1,69.64,69.87,290318.0,68.0315,68.4514,68.0022,68.2268,290318.0
2024-07-10 09:30:00,70.02,70.11,69.63,69.75,110738.0,68.3733,68.4611,67.9924,68.1096,110738.0
2024-07-10 10:00:00,69.77,70.03,69.61,69.76,78488.0,68.1291,68.383,67.9729,68.1194,78488.0
2024-07-10 10:30:00,69.75,69.76,69.43,69.68,64820.0,68.1096,68.1194,67.7971,68.0412,64820.0
2024-07-10 11:00:00,69.65,69.71,69.46,69.53,48074.0,68.012,68.0705,67.8264,67.8948,48074.0
2024-07-10 11:30:00,69.56,69.67,69.46,69.64,47238.0,67.9241,68.0315,67.8264,68.0022,47238.0
2024-07-10 12:00:00,69.64,69.66,69.53,69.55,73086.0,68.0022,68.0217,67.8948,67.9143,73086.0
2024-07-10 12:30:00,69.53,69.65,69.49,69.52,62132.0,67.8948,68.012,67.8557,67.885,62132.0
2024-07-10 13:00:00,69.54,69.75,69.52,69.58,89901.0,67.9045,68.1096,67.885,67.9436,89901.0
2024-07-10 13:30:00,69.58,69.59,69.39,69.49,60309.0,67.9436,67.9534,67.7581,67.8557,60309.0
2024-07-10 14:00:00,69.47,69.52,69.38,69.45,59260.0,67.8362,67.885,67.7483,67.8167,59260.0
2024-07-10 14:30:00,69.43,69.76,69.43,69.74,57066.0,67.7971,68.1194,67.7971,68.0998,57066.0
2024-07-10 15:00:00,69.73,69.89,69.69,69.88,151028.0,68.0901,68.2463,68.051,68.2365,151028.0
2024-07-10 15:30:00,69.89,70.19,69.73,69.74,543595.0,68.2463,68.5393,68.0901,68.0998,543595.0
2024-07-11 09:30:00,69.99,70.97,69.97,70.82,61732.0,68.344,69.3009,68.3244,69.1544,61732.0
2024-07-11 10:00:00,70.83,71.41,70.79,71.21,64735.0,69.1642,69.7306,69.1251,69.5353,64735.0
2024-07-11 10:30:00,71.19,71.25,70.83,70.86,92449.0,69.5157,69.5743,69.1642,69.1935,92449.0
2024-07-11 11:00:00,70.92,71.0,70.69,70.77,35816.0,69.2521,69.3302,69.0275,69.1056,35816.0
2024-07-11 11:30:00,70.75,70.89,70.68,70.72,34152.0,69.0861,69.2228,69.0177,69.0568,34152.0
2024-07-11 12:00:00,70.71,70.71,70.25,70.28,35804.0,69.047,69.047,68.5978,68.6271,35804.0
2024-07-11 12:30:00,70.3,70.46,70.19,70.44,38468.0,68.6467,68.8029,68.5393,68.7834,38468.0
2024-07-11 13:00:00,70.45,70.67,70.4,70.44,59132.0,68.7931,69.008,68.7443,68.7834,59132.0
2024-07-11 13:30:00,70.4,70.65,70.36,70.62,48489.0,68.7443,68.9884,68.7053,68.9591,48489.0
2024-07-11 14:00:00,70.61,70.74,70.48,70.51,40660.0,68.9494,69.0763,68.8224,68.8517,40660.0
2024-07-11 14:30:00,70.54,70.62,70.44,70.54,44654.0,68.881,68.9591,68.7834,68.881,44654.0
2024-07-11 15:00:00,70.53,70.54,70.35,70.48,126407.0,68.8713,68.881,68.6955,68.8224,126407.0
2024-07-11 15:30:00,70.5,70.55,70.22,70.33,268250.0,68.842,68.8908,68.5685,68.676,268250.0
2024-07-12 09:30:00,70.82,71.03,70.01,70.28,74461.0,69.1544,69.3595,68.3635,68.6271,74461.0
2024-07-12 10:00:00,70.24,70.92,70.23,70.89,30346.0,68.5881,69.2521,68.5783,69.2228,30346.0
2024-07-12 10:30:00,70.86,70.89,70.37,70.49,60875.0,69.1935,69.2228,68.715,68.8322,60875.0
2024-07-12 11:00:00,70.52,70.8,70.52,70.59,32852.0,68.8615,69.1349,68.8615,68.9298,32852.0
2024-07-12 11:30:00,70.57,70.88,70.52,70.86,35528.0,68.9103,69.213,68.8615,69.1935,35528.0
2024-07-12 12:00:00,70.86,71.02,70.73,70.79,44284.0,69.1935,69.3497,69.0666,69.1251,44284.0
2024-07-12 12:30:00,70.8,70.96,70.68,70.94,30513.0,69.1349,69.2911,69.0177,69.2716,30513.0
2024-07-12 13:00:00,70.92,71.02,70.89,70.98,27165.0,69.2521,69.3497,69.2228,69.3107,27165.0
2024-07-12 13:30:00,70.97,71.03,70.84,70.87,25603.0,69.3009,69.3595,69.174,69.2033,25603.0
2024-07-12 14:00:00,70.88,70.88,70.7,70.79,39389.0,69.213,69.213,69.0373,69.1251,39389.0
2024-07-12 14:30:00,70.79,70.93,70.75,70.92,30982.0,69.1251,69.2618,69.0861,69.2521,30982.0
2024-07-12 15:00:00,70.91,71.03,70.78,70.8,55318.0,69.2423,69.3595,69.1154,69.1349,55318.0
2024-07-12 15:30:00,70.81,70.81,70.54,70.64,229820.0,69.1447,69.1447,68.881,68.9787,229820.0
2024-07-15 09:30:00,70.29,70.62,69.72,70.51,55743.0,68.6369,68.9591,68.0803,68.8517,55743.0
2024-07-15 10:00:00,70.51,70.62,70.24,70.25,55566.0,68.8517,68.9591,68.5881,68.5978,55566.0
2024-07-15 10:30:00,70.24,70.58,70.08,70.5,94532.0,68.5881,68.9201,68.4318,68.842,94532.0
2024-07-15 11:00:00,70.51,70.51,70.15,70.44,33321.0,68.8517,68.8517,68.5002,68.7834,33321.0
2024-07-15 11:30:00,70.4,70.56,70.28,70.46,67342.0,68.7443,68.9006,68.6271,68.8029,67342.0
2024-07-15 12:00:00,70.44,70.56,70.3,70.3,75092.0,68.7834,68.9006,68.6467,68.6467,75092.0
2024-07-15 12:30:00,70.29,70.47,70.18,70.47,45111.0,68.6369,68.8127,68.5295,68.8127,45111.0
2024-07-15 13:00:00,70.41,70.46,70.19,70.23,55896.0,68.7541,68.8029,68.5393,68.5783,55896.0
2024-07-15 13:30:00,70.26,70.3,69.98,70.1,32126.0,68.6076,68.6467,68.3342,68.4514,32126.0
2024-07-15 14:00:00,70.09,70.27,70.01,70.27,54104.0,68.4416,68.6174,68.3635,68.6174,54104.0
2024-07-15 14:30:00,70.27,70.35,70.19,70.2,64042.0,68.6174,68.6955,68.5393,68.549,64042.0
2024-07-15 15:00:00,70.2,70.29,70.09,70.1,108542.0,68.549,68.6369,68.4416,68.4514,108542.0
2024-07-15 15:30:00,70.11,70.86,70.09,70.76,255653.0,68.4611,69.1935,68.4416,69.0958,255653.0
2024-07-16 09:30:00,70.36,71.58,70.31,71.55,49179.0,68.7053,69.8966,68.6564,69.8673,49179.0
2024-07-16 10:00:00,71.54,72.15,71.53,71.99,57608.0,69.8575,70.4532,69.8477,70.2969,57608.0
2024-07-16 10:30:00,71.95,72.19,71.89,72.19,33935.0,70.2579,70.4922,70.1993,70.4922,33935.0
2024-07-16 11:00:00,72.17,72.54,72.13,72.47,103258.0,70.4727,70.834,70.4336,70.7656,103258.0
2024-07-16 11:30:00,72.47,72.58,72.32,72.49,49296.0,70.7656,70.873,70.6192,70.7852,49296.0
2024-07-16 12:00:00,72.5,72.53,72.32,72.51,42201.0,70.7949,70.8242,70.6192,70.8047,42201.0
2024-07-16 12:30:00,72.51,72.86,72.49,72.83,51591.0,70.8047,71.1465,70.7852,71.1172,51591.0
2024-07-16 13:00:00,72.85,73.03,72.8,72.84,38157.0,71.1367,71.3125,71.0879,71.1269,38157.0
2024-07-16 13:30:00,72.87,72.98,72.74,72.75,28500.0,71.1562,71.2636,71.0293,71.039,28500.0
2024-07-16 14:00:00,72.75,72.87,72.56,72.72,58489.0,71.039,71.1562,70.8535,71.0098,58489.0
2024-07-16 14:30:00,72.73,73.11,72.69,73.11,52705.0,71.0195,71.3906,70.9805,71.3906,52705.0
2024-07-16 15:00:00,73.11,73.4,73.07,73.24,114648.0,71.3906,71.6738,71.3515,71.5175,114648.0
2024-07-16 15:30:00,73.23,73.51,73.17,73.19,279941.0,71.5078,71.7812,71.4492,71.4687,279941.0
2024-07-17 09:30:00,73.0,73.72,72.63,73.49,73285.0,71.2832,71.9862,70.9219,71.7616,73285.0
2024-07-17 10:00:00,73.49,73.72,73.44,73.53,59834.0,71.7616,71.9862,71.7128,71.8007,59834.0
2024-07-17 10:30:00,73.52,73.66,73.21,73.31,90078.0,71.7909,71.9276,71.4882,71.5859,90078.0
2024-07-17 11:00:00,73.27,73.47,73.2,73.4,97158.0,71.5468,71.7421,71.4785,71.6738,97158.0
2024-07-17 11:30:00,73.39,73.39,73.11,73.14,44660.0,71.664,71.664,71.3906,71.4199,44660.0
2024-07-17 12:00:00,73.14,73.18,72.91,73.03,61999.0,71.4199,71.4589,71.1953,71.3125,61999.0
2024-07-17 12:30:00,73.01,73.04,72.72,72.86,70669.0,71.2929,71.3222,71.0098,71.1465,70669.0
2024-07-17 13:00:00,72.86,72.92,72.62,72.88,33056.0,71.1465,71.205,70.9121,71.166,33056.0
2024-07-17 13:30:00,72.89,73.11,72.78,73.06,21224.0,71.1758,71.3906,71.0683,71.3418,21224.0
2024-07-17 14:00:00,73.05,73.23,73.02,73.2,32040.0,71.332,71.5078,71.3027,71.4785,32040.0
2024-07-17 14:30:00,73.17,73.33,73.06,73.11,42696.0,71.4492,71.6054,71.3418,71.3906,42696.0
2024-07-17 15:00:00,73.09,73.09,72.72,73.0,82537.0,71.3711,71.3711,71.0098,71.2832,82537.0
2024-07-17 15:30:00,73.01,73.13,72.7,72.89,217939.0,71.2929,71.4101,70.9902,71.1758,217939.0
2024-07-18 09:30:00,72.71,73.1,72.16,73.01,43319.0,71.0,71.3808,70.4629,71.2929,43319.0
2024-07-18 10:00:00,73.03,73.18,72.64,72.81,37043.0,71.3125,71.4589,70.9316,71.0976,37043.0
2024-07-18 10:30:00,72.8,72.92,72.57,72.85,33482.0,71.0879,71.205,70.8633,71.1367,33482.0
2024-07-18 11:00:00,72.84,73.17,72.84,72.98,33121.0,71.1269,71.4492,71.1269,71.2636,33121.0
2024-07-18 11:30:00,73.0,73.03,72.88,72.94,18792.0,71.2832,71.3125,71.166,71.2246,18792.0
2024-07-18 12:00:00,72.97,73.03,72.68,72.7,31772.0,71.2539,71.3125,70.9707,70.9902,31772.0
2024-07-18 12:30:00,72.71,72.77,72.61,72.62,24734.0,71.0,71.0586,70.9023,70.9121,24734.0
2024-07-18 13:00:00,72.61,72.78,72.61,72.75,19454.0,70.9023,71.0683,70.9023,71.039,19454.0
2024-07-18 13:30:00,72.71,72.75,72.55,72.56,16299.0,71.0,71.039,70.8437,70.8535,16299.0
2024-07-18 14:00:00,72.54,72.54,72.17,72.28,25705.0,70.834,70.834,70.4727,70.5801,25705.0
2024-07-18 14:30:00,72.26,72.34,72.15,72.17,28837.0,70.5606,70.6387,70.4532,70.4727,28837.0
2024-07-18 15:00:00,72.18,72.25,72.04,72.22,53929.0,70.4825,70.5508,70.3457,70.5215,53929.0
2024-07-18 15:30:00,72.21,72.45,72.18,72.41,246969.0,70.5117,70.7461,70.4825,70.707,246969.0
2024-07-19 09:30:00,72.87,72.87,71.27,71.39,83766.0,71.1562,71.1562,69.5939,69.711,83766.0
2024-07-19 10:00:00,71.4,71.6,71.12,71.19,31781.0,69.7208,69.9161,69.4474,69.5157,31781.0
2024-07-19 10:30:00,71.22,71.48,71.2,71.2,22681.0,69.545,69.7989,69.5255,69.5255,22681.0
2024-07-19 11:00:00,71.19,71.64,71.18,71.36,16296.0,69.5157,69.9552,69.506,69.6817,16296.0
2024-07-19 11:30:00,71.34,71.64,71.32,71.52,30458.0,69.6622,69.9552,69.6427,69.838,30458.0
2024-07-19 12:00:00,71.55,71.72,71.31,71.31,28028.0,69.8673,70.0333,69.6329,69.6329,28028.0
2024-07-19 12:30:00,71.31,71.51,71.31,71.47,11938.0,69.6329,69.8282,69.6329,69.7891,11938.0
2024-07-19 13:00:00,71.45,71.77,71.43,71.7,36581.0,69.7696,70.0821,69.7501,70.0137,36581.0
2024-07-19 13:30:00,71.71,71.91,71.71,71.9,12522.0,70.0235,70.2188,70.0235,70.209,12522.0
2024-07-19 14:00:00,71.88,71.92,71.74,71.76,14973.0,70.1895,70.2286,70.0528,70.0723,14973.0
2024-07-19 14:30:00,71.76,71.77,71.64,71.66,26114.0,70.0723,70.0821,69.9552,69.9747,26114.0
2024-07-19 15:00:00,71.66,71.71,71.39,71.41,42455.0,69.9747,70.0235,69.711,69.7306,42455.0
2024-07-19 15:30:00,71.42,71.78,71.41,71.75,150618.0,69.7403,70.0919,69.7306,70.0626,150618.0
2024-07-22 09:30:00,72.08,72.08,71.03,71.14,48096.0,70.3848,70.3848,69.3595,69.4669,48096.0
2024-07-22 10:00:00,71.07,72.14,71.05,72.08,48477.0,69.3986,70.4434,69.379,70.3848,48477.0
2024-07-22 10:30:00,72.05,72.18,71.87,72.07,17201.0,70.3555,70.4825,70.1797,70.375,17201.0
2024-07-22 11:00:00,72.1,72.1,71.89,71.94,31766.0,70.4043,70.4043,70.1993,70.2481,31766.0
2024-07-22 11:30:00,71.9,71.94,71.64,71.81,27410.0,70.209,70.2481,69.9552,70.1212,27410.0
2024-07-22 12:00:00,71.83,71.88,71.57,71.57,16268.0,70.1407,70.1895,69.8868,69.8868,16268.0
2024-07-22 12:30:00,71.56,71.63,71.41,71.51,30453.0,69.877,69.9454,69.7306,69.8282,30453.0
2024-07-22 13:00:00,71.51,71.59,71.42,71.52,13796.0,69.8282,69.9063,69.7403,69.838,13796.0
2024-07-22 13:30:00,71.51,71.65,71.46,71.49,21927.0,69.8282,69.9649,69.7794,69.8087,21927.0
2024-07-22 14:00:00,71.47,71.47,71.17,71.23,21189.0,69.7891,69.7891,69.4962,69.5548,21189.0
2024-07-22 14:30:00,71.25,71.37,71.15,71.35,32533.0,69.5743,69.6915,69.4767,69.672,32533.0
2024-07-22 15:00:00,71.33,71.44,71.26,71.41,57503.0,69.6524,69.7599,69.5841,69.7306,57503.0
2024-07-22 15:30:00,71.41,71.5,71.31,71.4,159554.0,69.7306,69.8184,69.6329,69.7208,159554.0
2024-07-23 09:30:00,70.81,71.37,70.73,70.8,34711.0,69.1447,69.6915,69.0666,69.1349,34711.0
2024-07-23 10:00:00,70.77,71.08,70.73,70.81,54145.0,69.1056,69.4083,69.0666,69.1447,54145.0
2024-07-23 10:30:00,70.76,70.93,70.58,70.59,42414.0,69.0958,69.2618,68.9201,68.9298,42414.0
2024-07-23 11:00:00,70.57,70.59,70.43,70.54,38633.0,68.9103,68.9298,68.7736,68.881,38633.0
2024-07-23 11:30:00,70.51,71.02,70.51,70.86,66410.0,68.8517,69.3497,68.8517,69.1935,66410.0
2024-07-23 12:00:00,70.86,70.95,70.75,70.78,53930.0,69.1935,69.2814,69.0861,69.1154,53930.0
2024-07-23 12:30:00,70.77,70.78,70.61,70.7,62578.0,69.1056,69.1154,68.9494,69.0373,62578.0
2024-07-23 13:00:00,70.68,70.83,70.52,70.56,264369.0,69.0177,69.1642,68.8615,68.9006,264369.0
2024-07-23 13:30:00,70.54,70.6,70.42,70.53,46989.0,68.881,68.9396,68.7638,68.8713,46989.0
2024-07-23 14:00:00,70.53,70.68,70.42,70.67,106503.0,68.8713,69.0177,68.7638,69.008,106503.0
2024-07-23 14:30:00,70.68,70.86,70.65,70.77,60262.0,69.0177,69.1935,68.9884,69.1056,60262.0
2024-07-23 15:00:00,70.75,70.76,70.51,70.64,75898.0,69.0861,69.0958,68.8517,68.9787,75898.0
2024-07-23 15:30:00,70.64,70.65,70.44,70.52,362399.0,68.9787,68.9884,68.7834,68.8615,362399.0
2024-07-24 09:30:00,70.78,71.62,70.49,70.8,104803.0,69.1154,69.9356,68.8322,69.1349,104803.0
2024-07-24 10:00:00,70.8,71.16,70.67,70.86,33814.0,69.1349,69.4864,69.008,69.1935,33814.0
2024-07-24 10:30:00,70.84,71.05,70.84,70.98,21783.0,69.174,69.379,69.174,69.3107,21783.0
2024-07-24 11:00:00,70.89,71.1,70.85,71.02,23341.0,69.2228,69.4279,69.1837,69.3497,23341.0
2024-07-24 11:30:00,71.03,71.27,70.98,71.26,20413.0,69.3595,69.5939,69.3107,69.5841,20413.0
2024-07-24 12:00:00,71.26,71.6,71.22,71.37,52675.0,69.5841,69.9161,69.545,69.6915,52675.0
2024-07-24 12:30:00,71.4,71.4,71.07,71.15,53595.0,69.7208,69.7208,69.3986,69.4767,53595.0
2024-07-24 13:00:00,71.15,71.21,71.02,71.06,16929.0,69.4767,69.5353,69.3497,69.3888,16929.0
2024-07-24 13:30:00,71.08,71.4,71.02,71.29,35335.0,69.4083,69.7208,69.3497,69.6134,35335.0
2024-07-24 14:00:00,71.3,71.35,71.18,71.32,40480.0,69.6231,69.672,69.506,69.6427,40480.0
2024-07-24 14:30:00,71.33,71.5,71.28,71.48,37015.0,69.6524,69.8184,69.6036,69.7989,37015.0
2024-07-24 15:00:00,71.46,71.51,71.32,71.35,46005.0,69.7794,69.8282,69.6427,69.672,46005.0
2024-07-24 15:30:00,71.4,71.49,71.29,71.49,182549.0,69.7208,69.8087,69.6134,69.8087,182549.0
2024-07-25 09:30:00,71.41,72.79,71.27,72.6,105370.0,69.7306,71.0781,69.5939,70.8926,105370.0
2024-07-25 10:00:00,72.62,73.09,72.56,72.98,85893.0,70.9121,71.3711,70.8535,71.2636,85893.0
2024-07-25 10:30:00,72.98,73.03,72.35,72.69,74957.0,71.2636,71.3125,70.6485,70.9805,74957.0
2024-07-25 11:00:00,72.71,72.88,72.67,72.73,31013.0,71.0,71.166,70.9609,71.0195,31013.0
2024-07-25 11:30:00,72.7,72.93,72.63,72.91,38541.0,70.9902,71.2148,70.9219,71.1953,38541.0
2024-07-25 12:00:00,72.91,73.92,72.83,73.9,63313.0,71.1953,72.1815,71.1172,72.162,63313.0
2024-07-25 12:30:00,73.84,73.94,73.73,73.78,60114.0,72.1034,72.2011,71.996,72.0448,60114.0
2024-07-25 13:00:00,73.79,73.93,73.68,73.71,58324.0,72.0546,72.1913,71.9472,71.9765,58324.0
2024-07-25 13:30:00,73.69,73.72,73.52,73.55,32481.0,71.9569,71.9862,71.7909,71.8202,32481.0
2024-07-25 14:00:00,73.53,73.65,73.49,73.56,20261.0,71.8007,71.9179,71.7616,71.83,20261.0
2024-07-25 14:30:00,73.57,73.69,73.45,73.49,39757.0,71.8398,71.9569,71.7226,71.7616,39757.0
2024-07-25 15:00:00,73.51,73.64,73.44,73.57,71655.0,71.7812,71.9081,71.7128,71.8398,71655.0
2024-07-25 15:30:00,73.56,73.78,73.47,73.52,184684.0,71.83,72.0448,71.7421,71.7909,184684.0
2024-07-26 09:30:00,73.84,74.84,73.7,74.37,76088.0,72.1034,73.0799,71.9667,72.6209,76088.0
2024-07-26 10:00:00,74.36,74.78,74.31,74.38,47775.0,72.6112,73.0213,72.5624,72.6307,47775.0
2024-07-26 10:30:00,74.4,74.48,74.0,74.18,134079.0,72.6502,72.7284,72.2596,72.4354,134079.0
2024-07-26 11:00:00,74.2,74.31,74.06,74.13,64712.0,72.4549,72.5624,72.3182,72.3866,64712.0
2024-07-26 11:30:00,74.15,74.54,74.04,74.54,53466.0,72.4061,72.7869,72.2987,72.7869,53466.0
2024-07-26 12:00:00,74.52,74.82,74.52,74.75,35993.0,72.7674,73.0604,72.7674,72.992,35993.0
2024-07-26 12:30:00,74.77,74.93,74.73,74.89,21562.0,73.0115,73.1678,72.9725,73.1287,21562.0
2024-07-26 13:00:00,74.9,75.13,74.81,75.07,37027.0,73.1385,73.3631,73.0506,73.3045,37027.0
2024-07-26 13:30:00,75.05,75.11,74.92,75.0,42210.0,73.285,73.3435,73.158,73.2361,42210.0
2024-07-26 14:00:00,75.0,75.06,74.85,74.85,36283.0,73.2361,73.2947,73.0897,73.0897,36283.0
2024-07-26 14:30:00,74.83,74.93,74.75,74.85,61110.0,73.0701,73.1678,72.992,73.0897,61110.0
2024-07-26 15:00:00,74.86,75.11,74.84,75.06,88759.0,73.0994,73.3435,73.0799,73.2947,88759.0
2024-07-26 15:30:00,75.05,75.14,74.89,75.06,206098.0,73.285,73.3728,73.1287,73.2947,206098.0
2024-07-29 09:30:00,75.01,75.22,74.41,74.43,58676.0,73.2459,73.451,72.66,72.6795,58676.0
2024-07-29 10:00:00,74.42,74.75,74.34,74.39,39971.0,72.6698,72.992,72.5917,72.6405,39971.0
2024-07-29 10:30:00,74.36,74.39,74.12,74.34,30955.0,72.6112,72.6405,72.3768,72.5917,30955.0
2024-07-29 11:00:00,74.34,74.44,74.19,74.32,26329.0,72.5917,72.6893,72.4452,72.5721,26329.0
2024-07-29 11:30:00,74.34,74.39,74.24,74.36,28018.0,72.5917,72.6405,72.494,72.6112,28018.0
2024-07-29 12:00:00,74.39,74.39,74.02,74.11,29848.0,72.6405,72.6405,72.2792,72.3671,29848.0
2024-07-29 12:30:00,74.11,74.14,74.01,74.13,30125.0,72.3671,72.3964,72.2694,72.3866,30125.0
2024-07-29 13:00:00,74.14,74.26,74.13,74.2,27017.0,72.3964,72.5135,72.3866,72.4549,27017.0
2024-07-29 13:30:00,74.16,74.26,74.14,74.23,34230.0,72.4159,72.5135,72.3964,72.4842,34230.0
2024-07-29 14:00:00,74.23,74.34,74.1,74.26,50254.0,72.4842,72.5917,72.3573,72.5135,50254.0
2024-07-29 14:30:00,74.26,74.38,74.25,74.33,40004.0,72.5135,72.6307,72.5038,72.5819,40004.0
2024-07-29 15:00:00,74.32,74.54,74.18,74.48,81741.0,72.5721,72.7869,72.4354,72.7284,81741.0
2024-07-29 15:30:00,74.46,74.84,74.38,74.65,215435.0,72.7088,73.0799,72.6307,72.8944,215435.0
2024-07-30 09:30:00,74.57,75.87,74.34,75.57,87516.0,72.8162,74.0857,72.5917,73.7927,87516.0
2024-07-30 10:00:00,75.5,75.69,75.34,75.62,50365.0,73.7244,73.9099,73.5681,73.8415,50365.0
2024-07-30 10:30:00,75.68,76.35,75.67,76.28,35837.0,73.9001,74.5544,73.8904,74.486,35837.0
2024-07-30 11:00:00,76.29,76.33,76.09,76.19,44896.0,74.4958,74.5349,74.3005,74.3981,44896.0
2024-07-30 11:30:00,76.16,76.17,75.96,76.08,29478.0,74.3688,74.3786,74.1736,74.2907,29478.0
2024-07-30 12:00:00,76.09,76.21,75.95,76.0,37207.0,74.3005,74.4177,74.1638,74.2126,37207.0
2024-07-30 12:30:00,75.99,76.17,75.91,76.03,64365.0,74.2028,74.3786,74.1247,74.2419,64365.0
2024-07-30 13:00:00,76.03,76.39,76.02,76.39,63497.0,74.2419,74.5934,74.2321,74.5934,63497.0
2024-07-30 13:30:00,76.39,76.7,76.28,76.62,39164.0,74.5934,74.8961,74.486,74.818,39164.0
2024-07-30 14:00:00,76.63,76.78,76.61,76.72,54781.0,74.8278,74.9743,74.8083,74.9157,54781.0
2024-07-30 14:30:00,76.72,76.72,76.29,76.47,36679.0,74.9157,74.9157,74.4958,74.6716,36679.0
2024-07-30 15:00:00,76.47,76.79,76.44,76.78,36686.0,74.6716,74.984,74.6423,74.9743,36686.0
2024-07-30 15:30:00,76.76,76.78,76.35,76.42,291882.0,74.9547,74.9743,74.5544,74.6227,291882.0
2024-07-31 09:30:00,76.5,77.27,76.46,76.66,68940.0,74.7009,75.4527,74.6618,74.8571,68940.0
2024-07-31 10:00:00,76.61,77.03,76.24,76.82,48242.0,74.8083,75.2184,74.447,75.0133,48242.0
2024-07-31 10:30:00,76.82,77.11,76.72,77.04,27740.0,75.0133,75.2965,74.9157,75.2282,27740.0
2024-07-31 11:00:00,77.04,77.09,76.65,76.81,29330.0,75.2282,75.277,74.8473,75.0036,29330.0
2024-07-31 11:30:00,76.81,77.13,76.8,77.12,28515.0,75.0036,75.316,74.9938,75.3063,28515.0
2024-07-31 12:00:00,77.13,77.14,76.79,77.05,17798.0,75.316,75.3258,74.984,75.2379,17798.0
2024-07-31 12:30:00,76.98,77.04,76.89,76.92,28465.0,75.1696,75.2282,75.0817,75.111,28465.0
2024-07-31 13:00:00,76.89,76.97,76.82,76.91,20645.0,75.0817,75.1598,75.0133,75.1012,20645.0
2024-07-31 13:30:00,76.9,77.04,76.76,77.04,32359.0,75.0914,75.2282,74.9547,75.2282,32359.0
2024-07-31 14:00:00,76.96,77.18,76.87,77.08,21861.0,75.15,75.3649,75.0622,75.2672,21861.0
2024-07-31 14:30:00,77.09,77.54,77.05,77.36,40615.0,75.277,75.7164,75.2379,75.5406,40615.0
2024-07-31 15:00:00,77.37,77.39,76.84,77.02,136427.0,75.5504,75.5699,75.0329,75.2086,136427.0
2024-07-31 15:30:00,77.02,77.19,76.31,76.37,284996.0,75.2086,75.3746,74.5153,74.5739,284996.0
2024-08-01 09:30:00,76.54,77.84,76.28,76.28,91097.0,74.7399,76.0093,74.486,74.486,91097.0
2024-08-01 10:00:00,76.28,76.8,75.93,76.21,79656.0,74.486,74.9938,74.1443,74.4177,79656.0
2024-08-01 10:30:00,76.12,76.27,75.88,75.95,87469.0,74.3298,74.4763,74.0954,74.1638,87469.0
2024-08-01 11:00:00,75.87,76.14,75.76,76.08,57702.0,74.0857,74.3493,73.9783,74.2907,57702.0
2024-08-01 11:30:00,76.11,76.23,75.93,76.2,28883.0,74.32,74.4372,74.1443,74.4079,28883.0
2024-08-01 12:00:00,76.2,76.69,76.16,76.45,43656.0,74.4079,74.8864,74.3688,74.652,43656.0
2024-08-01 12:30:00,76.43,76.43,76.15,76.26,24090.0,74.6325,74.6325,74.3591,74.4665,24090.0
2024-08-01 13:00:00,76.25,76.25,75.93,76.05,33362.0,74.4567,74.4567,74.1443,74.2614,33362.0
2024-08-01 13:30:00,76.01,76.02,75.8,76.01,34272.0,74.2224,74.2321,74.0173,74.2224,34272.0
2024-08-01 14:00:00,76.01,76.01,75.73,75.78,40316.0,74.2224,74.2224,73.949,73.9978,40316.0
2024-08-01 14:30:00,75.76,75.88,75.68,75.79,49992.0,73.9783,74.0954,73.9001,74.0076,49992.0
2024-08-01 15:00:00,75.8,75.82,75.55,75.58,48991.0,74.0173,74.0368,73.7732,73.8025,48991.0
2024-08-01 15:30:00,75.6,75.99,75.6,75.8,268145.0,73.822,74.2028,73.822,74.0173,268145.0
2024-08-02 09:30:00,75.06,75.23,73.36,73.64,99280.0,73.2947,73.4607,71.6347,71.9081,99280.0
2024-08-02 10:00:00,73.65,74.11,72.25,72.3,66617.0,71.9179,72.3671,70.5508,70.5996,66617.0
2024-08-02 10:30:00,72.33,72.79,72.23,72.29,40566.0,70.6289,71.0781,70.5313,70.5899,40566.0
2024-08-02 11:00:00,72.31,72.31,71.8,72.02,57687.0,70.6094,70.6094,70.1114,70.3262,57687.0
2024-08-02 11:30:00,72.03,72.79,71.96,72.7,79425.0,70.336,71.0781,70.2676,70.9902,79425.0
2024-08-02 12:00:00,72.65,72.85,72.39,72.59,45598.0,70.9414,71.1367,70.6875,70.8828,45598.0
2024-08-02 12:30:00,72.54,72.74,72.41,72.72,49627.0,70.834,71.0293,70.707,71.0098,49627.0
2024-08-02 13:00:00,72.65,72.78,72.6,72.77,48340.0,70.9414,71.0683,70.8926,71.0586,48340.0
2024-08-02 13:30:00,72.77,72.77,72.16,72.19,35397.0,71.0586,71.0586,70.4629,70.4922,35397.0
2024-08-02 14:00:00,72.16,72.51,72.07,72.47,27527.0,70.4629,70.8047,70.375,70.7656,27527.0
2024-08-02 14:30:00,72.46,72.77,72.45,72.73,32732.0,70.7559,71.0586,70.7461,71.0195,32732.0
2024-08-02 15:00:00,72.74,73.01,72.71,72.96,61928.0,71.0293,71.2929,71.0,71.2441,61928.0
2024-08-02 15:30:00,72.99,73.34,72.9,73.23,216235.0,71.2734,71.6152,71.1855,71.5078,216235.0
2024-08-05 09:30:00,72.22,72.5,71.47,71.68,83718.0,70.5215,70.7949,69.7891,69.9942,83718.0
2024-08-05 10:00:00,71.71,72.7,71.7,71.81,48530.0,70.0235,70.9902,70.0137,70.1212,48530.0
2024-08-05 10:30:00,71.87,72.41,71.76,71.94,36389.0,70.1797,70.707,70.0723,70.2481,36389.0
2024-08-05 11:00:00,71.9,72.22,71.73,72.15,57531.0,70.209,70.5215,70.043,70.4532,57531.0
2024-08-05 11:30:00,72.08,72.66,72.08,72.66,68797.0,70.3848,70.9512,70.3848,70.9512,68797.0
2024-08-05 12:00:00,72.59,72.99,72.59,72.95,33378.0,70.8828,71.2734,70.8828,71.2343,33378.0
2024-08-05 12:30:00,72.95,72.95,72.51,72.83,36965.0,71.2343,71.2343,70.8047,71.1172,36965.0
2024-08-05 13:00:00,72.82,72.82,72.52,72.6,39597.0,71.1074,71.1074,70.8145,70.8926,39597.0
2024-08-05 13:30:00,72.6,72.85,72.51,72.55,30784.0,70.8926,71.1367,70.8047,70.8437,30784.0
2024-08-05 14:00:00,72.58,72.95,72.48,72.83,26450.0,70.873,71.2343,70.7754,71.1172,26450.0
2024-08-05 14:30:00,72.79,72.86,72.67,72.75,37141.0,71.0781,71.1465,70.9609,71.039,37141.0
2024-08-05 15:00:00,72.77,72.88,72.7,72.77,51123.0,71.0586,71.166,70.9902,71.0586,51123.0
2024-08-05 15:30:00,72.77,72.86,72.39,72.86,331102.0,71.0586,71.1465,70.6875,71.1465,331102.0
2024-08-06 09:30:00,73.0,73.59,72.26,73.38,68608.0,71.2832,71.8593,70.5606,71.6542,68608.0
2024-08-06 10:00:00,73.38,73.57,72.73,73.06,86758.0,71.6542,71.8398,71.0195,71.3418,86758.0
2024-08-06 10:30:00,73.06,73.11,72.7,72.85,75082.0,71.3418,71.3906,70.9902,71.1367,75082.0
2024-08-06 11:00:00,72.87,72.87,72.15,72.15,21340.0,71.1562,71.1562,70.4532,70.4532,21340.0
2024-08-06 11:30:00,72.16,72.62,72.15,72.47,32244.0,70.4629,70.9121,70.4532,70.7656,32244.0
2024-08-06 12:00:00,72.46,72.73,72.38,72.73,23770.0,70.7559,71.0195,70.6777,71.0195,23770.0
2024-08-06 12:30:00,72.8,72.97,72.71,72.84,28146.0,71.0879,71.2539,71.0,71.1269,28146.0
2024-08-06 13:00:00,72.83,72.94,72.75,72.91,27147.0,71.1172,71.2246,71.039,71.1953,27147.0
2024-08-06 13:30:00,72.93,73.23,72.88,73.14,25194.0,71.2148,71.5078,71.166,71.4199,25194.0
2024-08-06 14:00:00,73.17,73.19,73.04,73.18,29938.0,71.4492,71.4687,71.3222,71.4589,29938.0
2024-08-06 14:30:00,73.19,73.42,73.06,73.09,50336.0,71.4687,71.6933,71.3418,71.3711,50336.0
2024-08-06 15:00:00,73.1,73.13,72.8,73.03,65904.0,71.3808,71.4101,71.0879,71.3125,65904.0
2024-08-06 15:30:00,73.03,73.49,73.01,73.4,515470.0,71.3125,71.7616,71.2929,71.6738,515470.0
2024-08-07 09:30:00,74.48,75.0,73.22,74.42,74475.0,72.7284,73.2361,71.498,72.6698,74475.0
2024-08-07 10:00:00,74.29,74.39,73.59,74.03,45550.0,72.5428,72.6405,71.8593,72.2889,45550.0
2024-08-07 10:30:00,74.03,74.73,73.86,74.68,51165.0,72.2889,72.9725,72.1229,72.9237,51165.0
2024-08-07 11:00:00,74.69,74.9,74.46,74.76,412385.0,72.9334,73.1385,72.7088,73.0018,412385.0
2024-08-07 11:30:00,74.72,75.14,74.68,74.96,129761.0,72.9627,73.3728,72.9237,73.1971,129761.0
2024-08-07 12:00:00,74.95,75.17,74.92,75.15,110708.0,73.1873,73.4021,73.158,73.3826,110708.0
2024-08-07 12:30:00,75.12,75.23,74.97,74.98,40061.0,73.3533,73.4607,73.2068,73.2166,40061.0
2024-08-07 13:00:00,74.97,75.16,74.94,75.03,67503.0,73.2068,73.3924,73.1775,73.2654,67503.0
2024-08-07 13:30:00,75.07,75.17,74.69,74.74,61450.0,73.3045,73.4021,72.9334,72.9822,61450.0
2024-08-07 14:00:00,74.71,74.73,74.18,74.44,171030.0,72.953,72.9725,72.4354,72.6893,171030.0
2024-08-07 14:30:00,74.37,74.44,74.2,74.25,66745.0,72.6209,72.6893,72.4549,72.5038,66745.0
2024-08-07 15:00:00,74.24,74.59,74.23,74.47,84327.0,72.494,72.8358,72.4842,72.7186,84327.0
2024-08-07 15:30:00,74.47,74.59,73.27,73.27,447533.0,72.7186,72.8358,71.5468,71.5468,447533.0
2024-08-08 09:30:00,77.19,77.74,75.53,77.37,273306.0,75.3746,75.9117,73.7537,75.5504,273306.0
2024-08-08 10:00:00,77.37,78.39,77.33,78.18,114042.0,75.5504,76.5464,75.5113,76.3413,114042.0
2024-08-08 10:30:00,78.12,78.7,77.55,77.63,68053.0,76.2828,76.8491,75.7262,75.8043,68053.0
2024-08-08 11:00:00,77.73,78.29,77.68,77.96,91743.0,75.9019,76.4488,75.8531,76.1265,91743.0
2024-08-08 11:30:00,77.94,78.11,77.66,77.88,81297.0,76.107,76.273,75.8336,76.0484,81297.0
2024-08-08 12:00:00,77.88,78.66,77.84,78.29,91058.0,76.0484,76.8101,76.0093,76.4488,91058.0
2024-08-08 12:30:00,78.29,79.0,77.98,78.7,39680.0,76.4488,77.1421,76.146,76.8491,39680.0
2024-08-08 13:00:00,78.64,79.17,78.62,79.17,88044.0,76.7905,77.3081,76.771,77.3081,88044.0
2024-08-08 13:30:00,79.11,79.36,78.72,78.77,108891.0,77.2495,77.4936,76.8686,76.9175,108891.0
2024-08-08 14:00:00,78.77,79.35,78.76,79.31,52662.0,76.9175,77.4838,76.9077,77.4448,52662.0
2024-08-08 14:30:00,79.31,79.36,78.78,78.81,80018.0,77.4448,77.4936,76.9272,76.9565,80018.0
2024-08-08 15:00:00,78.81,79.21,78.66,79.18,162872.0,76.9565,77.3471,76.8101,77.3178,162872.0
2024-08-08 15:30:00,79.15,79.62,79.08,79.53,403905.0,77.2885,77.7475,77.2202,77.6596,403905.0
2024-08-09 09:30:00,79.67,79.73,77.7,78.16,77983.0,77.7963,77.8549,75.8726,76.3218,77983.0
2024-08-09 10:00:00,78.08,78.52,77.92,78.47,46498.0,76.2437,76.6733,76.0875,76.6245,46498.0
2024-08-09 10:30:00,78.47,79.37,78.34,79.08,28265.0,76.6245,77.5034,76.4976,77.2202,28265.0
2024-08-09 11:00:00,79.06,79.19,78.91,79.05,40613.0,77.2006,77.3276,77.0542,77.1909,40613.0
2024-08-09 11:30:00,79.0,79.44,78.95,79.34,36775.0,77.1421,77.5717,77.0932,77.4741,36775.0
2024-08-09 12:00:00,79.32,79.44,79.24,79.42,23784.0,77.4545,77.5717,77.3764,77.5522,23784.0
2024-08-09 12:30:00,79.44,79.65,79.43,79.65,28096.0,77.5717,77.7768,77.5619,77.7768,28096.0
2024-08-09 13:00:00,79.65,79.82,79.59,79.78,36768.0,77.7768,77.9428,77.7182,77.9037,36768.0
2024-08-09 13:30:00,79.78,79.78,79.42,79.45,25262.0,77.9037,77.9037,77.5522,77.5815,25262.0
2024-08-09 14:00:00,79.45,79.58,79.37,79.45,21746.0,77.5815,77.7084,77.5034,77.5815,21746.0
2024-08-09 14:30:00,79.45,79.62,79.39,79.61,35609.0,77.5815,77.7475,77.5229,77.7377,35609.0
2024-08-09 15:00:00,79.59,79.6,79.3,79.48,49487.0,77.7182,77.7279,77.435,77.6108,49487.0
2024-08-09 15:30:00,79.5,79.86,79.45,79.78,228579.0,77.6303,77.9818,77.5815,77.9037,228579.0
2024-08-12 09:30:00,80.0,81.18,79.95,80.78,66436.0,78.1185,79.2708,78.0697,78.8802,66436.0
2024-08-12 10:00:00,80.99,81.37,80.9,81.03,43354.0,79.0853,79.4563,78.9974,79.1243,43354.0
2024-08-12 10:30:00,81.02,81.84,81.02,81.8,118659.0,79.1146,79.9153,79.1146,79.8762,118659.0
2024-08-12 11:00:00,81.83,81.84,80.94,81.07,49883.0,79.9055,79.9153,79.0364,79.1634,49883.0
2024-08-12 11:30:00,80.97,81.41,80.6,81.36,69804.0,79.0657,79.4954,78.7044,79.4466,69804.0
2024-08-12 12:00:00,81.38,81.55,81.0,81.41,116970.0,79.4661,79.6321,79.095,79.4954,116970.0
2024-08-12 12:30:00,81.38,81.52,81.09,81.39,84449.0,79.4661,79.6028,79.1829,79.4758,84449.0
2024-08-12 13:00:00,81.39,81.39,80.7,80.87,42691.0,79.4758,79.4758,78.8021,78.9681,42691.0
2024-08-12 13:30:00,80.9,81.05,80.8,80.97,39075.0,78.9974,79.1438,78.8997,79.0657,39075.0
2024-08-12 14:00:00,80.98,81.31,80.76,80.78,107171.0,79.0755,79.3977,78.8607,78.8802,107171.0
2024-08-12 14:30:00,80.79,80.92,80.53,80.85,79470.0,78.89,79.0169,78.6361,78.9485,79470.0
2024-08-12 15:00:00,80.86,80.9,80.64,80.69,76353.0,78.9583,78.9974,78.7435,78.7923,76353.0
2024-08-12 15:30:00,80.69,80.98,80.65,80.86,350851.0,78.7923,79.0755,78.7533,78.9583,350851.0
2024-08-13 09:30:00,80.8,81.66,80.03,81.46,49292.0,78.8997,79.7395,78.1478,79.5442,49292.0
2024-08-13 10:00:00,81.46,81.58,80.51,80.51,34246.0,79.5442,79.6614,78.6165,78.6165,34246.0
2024-08-13 10:30:00,80.58,80.85,80.51,80.69,48262.0,78.6849,78.9485,78.6165,78.7923,48262.0
2024-08-13 11:00:00,80.7,80.83,80.51,80.51,25313.0,78.8021,78.929,78.6165,78.6165,25313.0
2024-08-13 11:30:00,80.56,81.07,80.46,80.97,20485.0,78.6654,79.1634,78.5677,79.0657,20485.0
2024-08-13 12:00:00,81.0,81.1,80.75,80.81,28297.0,79.095,79.1927,78.8509,78.9095,28297.0
2024-08-13 12:30:00,80.77,80.92,80.56,80.75,23853.0,78.8704,79.0169,78.6654,78.8509,23853.0
2024-08-13 13:00:00,80.75,80.8,80.61,80.78,16135.0,78.8509,78.8997,78.7142,78.8802,16135.0
2024-08-13 13:30:00,80.79,80.83,80.62,80.7,29179.0,78.89,78.929,78.724,78.8021,29179.0
2024-08-13 14:00:00,80.69,80.8,80.62,80.7,24843.0,78.7923,78.8997,78.724,78.8021,24843.0
2024-08-13 14:30:00,80.72,80.94,80.7,80.85,29702.0,78.8216,79.0364,78.8021,78.9485,29702.0
2024-08-13 15:00:00,80.83,80.97,80.72,80.97,42732.0,78.929,79.0657,78.8216,79.0657,42732.0
2024-08-13 15:30:00,80.95,81.17,80.72,80.92,220439.0,79.0462,79.261,78.8216,79.0169,220439.0
2024-08-14 09:30:00,80.59,81.02,80.17,80.49,59252.0,78.6947,79.1146,78.2845,78.597,59252.0
2024-08-14 10:00:00,80.51,80.54,80.16,80.51,44550.0,78.6165,78.6458,78.2748,78.6165,44550.0
2024-08-14 10:30:00,80.54,80.54,80.02,80.3,48454.0,78.6458,78.6458,78.1381,78.4115,48454.0
2024-08-14 11:00:00,80.32,80.49,80.25,80.39,19285.0,78.431,78.597,78.3627,78.4994,19285.0
2024-08-14 11:30:00,80.4,80.64,80.39,80.53,16771.0,78.5091,78.7435,78.4994,78.6361,16771.0
2024-08-14 12:00:00,80.53,80.76,80.5,80.54,17986.0,78.6361,78.8607,78.6068,78.6458,17986.0
2024-08-14 12:30:00,80.5,80.72,80.31,80.66,27197.0,78.6068,78.8216,78.4212,78.763,27197.0
2024-08-14 13:00:00,80.63,80.68,80.41,80.55,17748.0,78.7337,78.7825,78.5189,78.6556,17748.0
2024-08-14 13:30:00,80.55,80.7,80.32,80.4,29032.0,78.6556,78.8021,78.431,78.5091,29032.0
2024-08-14 14:00:00,80.38,80.41,80.23,80.41,38919.0,78.4896,78.5189,78.3431,78.5189,38919.0
2024-08-14 14:30:00,80.39,80.58,80.26,80.55,36749.0,78.4994,78.6849,78.3724,78.6556,36749.0
2024-08-14 15:00:00,80.52,80.63,80.41,80.51,54171.0,78.6263,78.7337,78.5189,78.6165,54171.0
2024-08-14 15:30:00,80.52,80.61,80.23,80.51,216582.0,78.6263,78.7142,78.3431,78.6165,216582.0
2024-08-15 09:30:00,80.85,80.95,80.07,80.13,42064.0,79.4433,79.5416,78.6769,78.7359,42064.0
2024-08-15 10:00:00,80.13,80.39,80.11,80.29,31295.0,78.7359,78.9913,78.7162,78.8931,31295.0
2024-08-15 10:30:00,80.29,80.3,80.1,80.22,19059.0,78.8931,78.9029,78.7064,78.8243,19059.0
2024-08-15 11:00:00,80.19,80.21,79.92,79.94,29364.0,78.7948,78.8145,78.5295,78.5492,29364.0
2024-08-15 11:30:00,79.95,80.2,79.94,80.01,38773.0,78.559,78.8046,78.5492,78.618,38773.0
2024-08-15 12:00:00,80.01,80.29,79.99,80.29,47766.0,78.618,78.8931,78.5983,78.8931,47766.0
2024-08-15 12:30:00,80.3,80.33,79.99,80.01,30984.0,78.9029,78.9324,78.5983,78.618,30984.0
2024-08-15 13:00:00,79.99,80.16,79.98,80.13,38662.0,78.5983,78.7653,78.5885,78.7359,38662.0
2024-08-15 13:30:00,80.12,80.17,79.99,80.03,31157.0,78.726,78.7752,78.5983,78.6376,31157.0
2024-08-15 14:00:00,80.03,80.11,79.99,80.03,27066.0,78.6376,78.7162,78.5983,78.6376,27066.0
2024-08-15 14:30:00,80.03,80.18,79.96,80.04,44468.0,78.6376,78.785,78.5688,78.6474,44468.0
2024-08-15 15:00:00,80.01,80.15,79.82,79.91,109847.0,78.618,78.7555,78.4313,78.5197,109847.0
2024-08-15 15:30:00,79.92,79.94,79.45,79.8,419030.0,78.5295,78.5492,78.0677,78.4116,419030.0
2024-08-16 09:30:00,80.65,80.67,79.47,79.72,173344.0,79.2468,79.2665,78.0873,78.333,173344.0
2024-08-16 10:00:00,79.72,80.19,79.61,79.99,100610.0,78.333,78.7948,78.2249,78.5983,100610.0
2024-08-16 10:30:00,79.99,80.29,79.95,80.22,53692.0,78.5983,78.8931,78.559,78.8243,53692.0
2024-08-16 11:00:00,80.25,80.54,80.21,80.52,47948.0,78.8538,79.1387,78.8145,79.1191,47948.0
2024-08-16 11:30:00,80.52,80.75,80.45,80.71,51570.0,79.1191,79.3451,79.0503,79.3058,51570.0
2024-08-16 12:00:00,80.7,81.12,80.61,81.09,36798.0,79.2959,79.7086,79.2075,79.6792,36798.0
2024-08-16 12:30:00,81.09,81.36,81.04,81.25,42758.0,79.6792,79.9445,79.63,79.8364,42758.0
2024-08-16 13:00:00,81.25,81.26,81.05,81.15,26560.0,79.8364,79.8462,79.6399,79.7381,26560.0
2024-08-16 13:30:00,81.14,81.28,81.09,81.14,31083.0,79.7283,79.8659,79.6792,79.7283,31083.0
2024-08-16 14:00:00,81.13,81.13,80.99,81.08,32817.0,79.7185,79.7185,79.5809,79.6693,32817.0
2024-08-16 14:30:00,81.07,81.21,81.02,81.15,42711.0,79.6595,79.7971,79.6104,79.7381,42711.0
2024-08-16 15:00:00,81.14,81.27,80.88,80.96,69232.0,79.7283,79.856,79.4728,79.5514,69232.0
2024-08-16 15:30:00,80.96,81.33,80.89,80.97,277712.0,79.5514,79.915,79.4826,79.5612,277712.0
2024-08-19 09:30:00,81.23,81.78,81.08,81.08,57885.0,79.8167,80.3572,79.6693,79.6693,57885.0
2024-08-19 10:00:00,81.08,81.58,81.08,81.57,23567.0,79.6693,80.1606,79.6693,80.1508,23567.0
2024-08-19 10:30:00,81.58,81.7,81.32,81.68,22857.0,80.1606,80.2785,79.9052,80.2589,22857.0
2024-08-19 11:00:00,81.61,81.62,81.17,81.17,19461.0,80.1901,80.1999,79.7578,79.7578,19461.0
2024-08-19 11:30:00,81.17,81.24,81.04,81.11,27340.0,79.7578,79.8266,79.63,79.6988,27340.0
2024-08-19 12:00:00,81.11,81.21,81.09,81.2,14023.0,79.6988,79.7971,79.6792,79.7872,14023.0
2024-08-19 12:30:00,81.2,81.38,81.16,81.29,14732.0,79.7872,79.9641,79.7479,79.8757,14732.0
2024-08-19 13:00:00,81.29,81.29,81.13,81.21,14841.0,79.8757,79.8757,79.7185,79.7971,14841.0
2024-08-19 13:30:00,81.17,81.22,81.09,81.13,23663.0,79.7578,79.8069,79.6792,79.7185,23663.0
2024-08-19 14:00:00,81.1,81.16,81.09,81.12,14468.0,79.689,79.7479,79.6792,79.7086,14468.0
2024-08-19 14:30:00,81.13,81.15,81.0,81.01,22155.0,79.7185,79.7381,79.5907,79.6006,22155.0
2024-08-19 15:00:00,80.99,81.07,80.97,81.0,23507.0,79.5809,79.6595,79.5612,79.5907,23507.0
2024-08-19 15:30:00,81.02,81.2,80.9,81.12,132091.0,79.6104,79.7872,79.4925,79.7086,132091.0
2024-08-20 09:30:00,80.95,81.3,80.79,81.23,73031.0,79.5416,79.8855,79.3844,79.8167,73031.0
2024-08-20 10:00:00,81.22,81.24,80.91,80.93,44310.0,79.8069,79.8266,79.5023,79.5219,44310.0
2024-08-20 10:30:00,80.93,81.07,80.9,80.91,39654.0,79.5219,79.6595,79.4925,79.5023,39654.0
2024-08-20 11:00:00,80.92,80.93,80.35,80.43,45848.0,79.5121,79.5219,78.952,79.0306,45848.0
2024-08-20 11:30:00,80.43,80.84,80.42,80.65,35948.0,79.0306,79.4335,79.0208,79.2468,35948.0
2024-08-20 12:00:00,80.67,80.81,80.55,80.6,32062.0,79.2665,79.404,79.1486,79.1977,32062.0
2024-08-20 12:30:00,80.6,80.79,80.51,80.53,32949.0,79.1977,79.3844,79.1093,79.1289,32949.0
2024-08-20 13:00:00,80.53,80.69,80.5,80.61,30813.0,79.1289,79.2861,79.0994,79.2075,30813.0
2024-08-20 13:30:00,80.6,80.6,80.46,80.47,22294.0,79.1977,79.1977,79.0601,79.0699,22294.0
2024-08-20 14:00:00,80.49,80.65,80.48,80.59,32123.0,79.0896,79.2468,79.0798,79.1879,32123.0
2024-08-20 14:30:00,80.54,80.58,80.45,80.47,31105.0,79.1387,79.178,79.0503,79.0699,31105.0
2024-08-20 15:00:00,80.49,80.49,80.36,80.36,48435.0,79.0896,79.0896,78.9619,78.9619,48435.0
2024-08-20 15:30:00,80.33,80.33,79.99,80.06,199054.0,78.9324,78.9324,78.5983,78.6671,199054.0
2024-08-21 09:30:00,80.6,80.99,80.06,80.42,51265.0,79.1977,79.5809,78.6671,79.0208,51265.0
2024-08-21 10:00:00,80.5,80.6,80.06,80.31,59718.0,79.0994,79.1977,78.6671,78.9127,59718.0
2024-08-21 10:30:00,80.32,80.72,80.26,80.58,42717.0,78.9226,79.3156,78.8636,79.178,42717.0
2024-08-21 11:00:00,80.63,80.92,80.6,80.82,30829.0,79.2272,79.5121,79.1977,79.4139,30829.0
2024-08-21 11:30:00,80.81,80.87,80.53,80.59,34243.0,79.404,79.463,79.1289,79.1879,34243.0
2024-08-21 12:00:00,80.58,80.61,80.42,80.46,37221.0,79.178,79.2075,79.0208,79.0601,37221.0
2024-08-21 12:30:00,80.45,80.58,80.45,80.54,35591.0,79.0503,79.178,79.0503,79.1387,35591.0
2024-08-21 13:00:00,80.53,80.58,80.35,80.38,35470.0,79.1289,79.178,78.952,78.9815,35470.0
2024-08-21 13:30:00,80.38,80.5,80.26,80.3,34311.0,78.9815,79.0994,78.8636,78.9029,34311.0
2024-08-21 14:00:00,80.31,80.45,80.19,80.45,57330.0,78.9127,79.0503,78.7948,79.0503,57330.0
2024-08-21 14:30:00,80.46,80.71,80.46,80.67,50240.0,79.0601,79.3058,79.0601,79.2665,50240.0
2024-08-21 15:00:00,80.68,80.7,80.23,80.26,42083.0,79.2763,79.2959,78.8341,78.8636,42083.0
2024-08-21 15:30:00,80.25,80.27,79.98,80.12,146456.0,78.8538,78.8734,78.5885,78.726,146456.0
2024-08-22 09:30:00,80.09,80.18,78.97,79.32,47392.0,78.6966,78.785,77.596,77.94,47392.0
2024-08-22 10:00:00,79.34,79.51,79.08,79.14,34150.0,77.9596,78.1267,77.7041,77.7631,34150.0
2024-08-22 10:30:00,79.14,79.32,79.11,79.15,28050.0,77.7631,77.94,77.7336,77.7729,28050.0
2024-08-22 11:00:00,79.15,79.2,78.96,79.08,33668.0,77.7729,77.822,77.5862,77.7041,33668.0
2024-08-22 11:30:00,79.08,79.38,79.07,79.31,67749.0,77.7041,77.9989,77.6943,77.9301,67749.0
2024-08-22 12:00:00,79.34,79.53,79.11,79.11,47032.0,77.9596,78.1463,77.7336,77.7336,47032.0
2024-08-22 12:30:00,79.11,79.16,78.74,78.81,64156.0,77.7336,77.7827,77.37,77.4388,64156.0
2024-08-22 13:00:00,78.82,79.0,78.75,78.86,48157.0,77.4487,77.6255,77.3799,77.488,48157.0
2024-08-22 13:30:00,78.85,78.98,78.7,78.77,47207.0,77.4781,77.6059,77.3307,77.3995,47207.0
2024-08-22 14:00:00,78.77,79.14,78.75,79.05,60799.0,77.3995,77.7631,77.3799,77.6747,60799.0
2024-08-22 14:30:00,79.04,79.07,78.86,78.91,59178.0,77.6648,77.6943,77.488,77.5371,59178.0
2024-08-22 15:00:00,78.92,79.02,78.85,78.92,74729.0,77.5469,77.6452,77.4781,77.5469,74729.0
2024-08-22 15:30:00,78.91,78.92,78.55,78.86,182005.0,77.5371,77.5469,77.1834,77.488,182005.0
2024-08-23 09:30:00,79.37,79.53,79.1,79.33,51149.0,77.9891,78.1463,77.7238,77.9498,51149.0
2024-08-23 10:00:00,79.42,79.97,79.38,79.94,54750.0,78.0382,78.5786,77.9989,78.5492,54750.0
2024-08-23 10:30:00,79.97,80.1,79.85,80.02,40884.0,78.5786,78.7064,78.4607,78.6278,40884.0
2024-08-23 11:00:00,80.02,80.24,80.0,80.19,31541.0,78.6278,78.844,78.6081,78.7948,31541.0
2024-08-23 11:30:00,80.2,80.24,80.04,80.09,33579.0,78.8046,78.844,78.6474,78.6966,33579.0
2024-08-23 12:00:00,80.11,80.19,79.96,80.19,39501.0,78.7162,78.7948,78.5688,78.7948,39501.0
2024-08-23 12:30:00,80.21,80.28,80.09,80.21,25245.0,78.8145,78.8833,78.6966,78.8145,25245.0
2024-08-23 13:00:00,80.21,80.34,80.19,80.29,40585.0,78.8145,78.9422,78.7948,78.8931,40585.0
2024-08-23 13:30:00,80.29,80.47,80.22,80.46,36228.0,78.8931,79.0699,78.8243,79.0601,36228.0
2024-08-23 14:00:00,80.45,80.6,80.45,80.59,49020.0,79.0503,79.1977,79.0503,79.1879,49020.0
2024-08-23 14:30:00,80.6,80.6,80.5,80.56,27257.0,79.1977,79.1977,79.0994,79.1584,27257.0
2024-08-23 15:00:00,80.57,80.68,80.56,80.64,54258.0,79.1682,79.2763,79.1584,79.237,54258.0
2024-08-23 15:30:00,80.63,80.63,80.38,80.4,181037.0,79.2272,79.2272,78.9815,79.0012,181037.0
2024-08-26 09:30:00,80.53,81.51,80.09,81.44,53269.0,79.1289,80.0919,78.6966,80.0231,53269.0
2024-08-26 10:00:00,81.45,81.72,81.42,81.54,51468.0,80.0329,80.2982,80.0034,80.1213,51468.0
2024-08-26 10:30:00,81.52,81.64,81.45,81.47,27639.0,80.1017,80.2196,80.0329,80.0526,27639.0
2024-08-26 11:00:00,81.46,81.51,81.07,81.18,51284.0,80.0427,80.0919,79.6595,79.7676,51284.0
2024-08-26 11:30:00,81.18,81.49,81.08,81.33,70321.0,79.7676,80.0722,79.6693,79.915,70321.0
2024-08-26 12:00:00,81.32,81.8,81.31,81.76,33281.0,79.9052,80.3768,79.8953,80.3375,33281.0
2024-08-26 12:30:00,81.77,81.93,81.77,81.9,29962.0,80.3473,80.5045,80.3473,80.4751,29962.0
2024-08-26 13:00:00,81.91,81.97,81.69,81.73,29200.0,80.4849,80.5439,80.2687,80.308,29200.0
2024-08-26 13:30:00,81.73,81.73,81.39,81.42,23339.0,80.308,80.308,79.9739,80.0034,23339.0
2024-08-26 14:00:00,81.41,81.6,81.4,81.55,26001.0,79.9936,80.1803,79.9838,80.1312,26001.0
2024-08-26 14:30:00,81.55,81.6,81.44,81.53,28355.0,80.1312,80.1803,80.0231,80.1115,28355.0
2024-08-26 15:00:00,81.53,81.66,81.49,81.62,29846.0,80.1115,80.2392,80.0722,80.1999,29846.0
2024-08-26 15:30:00,81.6,81.69,81.45,81.64,141705.0,80.1803,80.2687,80.0329,80.2196,141705.0
2024-08-27 09:30:00,81.49,81.87,81.18,81.31,58752.0,80.0722,80.4456,79.7676,79.8953,58752.0
2024-08-27 10:00:00,81.38,81.85,81.17,81.76,65912.0,79.9641,80.4259,79.7578,80.3375,65912.0
2024-08-27 10:30:00,81.76,81.84,81.59,81.66,27480.0,80.3375,80.4161,80.1705,80.2392,27480.0
2024-08-27 11:00:00,81.67,81.73,81.49,81.65,35383.0,80.2491,80.308,80.0722,80.2294,35383.0
2024-08-27 11:30:00,81.65,81.65,81.48,81.6,17340.0,80.2294,80.2294,80.0624,80.1803,17340.0
2024-08-27 12:00:00,81.61,81.61,81.29,81.29,25112.0,80.1901,80.1901,79.8757,79.8757,25112.0
2024-08-27 12:30:00,81.28,81.38,81.25,81.36,24525.0,79.8659,79.9641,79.8364,79.9445,24525.0
2024-08-27 13:00:00,81.35,81.55,81.34,81.55,32129.0,79.9346,80.1312,79.9248,80.1312,32129.0
2024-08-27 13:30:00,81.56,81.56,81.38,81.38,23394.0,80.141,80.141,79.9641,79.9641,23394.0
2024-08-27 14:00:00,81.39,81.41,81.33,81.38,22799.0,79.9739,79.9936,79.915,79.9641,22799.0
2024-08-27 14:30:00,81.38,81.44,81.26,81.34,32944.0,79.9641,80.0231,79.8462,79.9248,32944.0
2024-08-27 15:00:00,81.36,81.58,81.31,81.55,34899.0,79.9445,80.1606,79.8953,80.1312,34899.0
2024-08-27 15:30:00,81.55,81.75,81.49,81.64,165008.0,80.1312,80.3277,80.0722,80.2196,165008.0
2024-08-28 09:30:00,81.1,82.26,81.0,81.95,105562.0,79.689,80.8288,79.5907,80.5242,105562.0
2024-08-28 10:00:00,81.98,82.04,81.43,81.44,45887.0,80.5537,80.6126,80.0132,80.0231,45887.0
2024-08-28 10:30:00,81.44,81.79,81.4,81.78,34273.0,80.0231,80.367,79.9838,80.3572,34273.0
2024-08-28 11:00:00,81.76,81.82,81.47,81.59,56028.0,80.3375,80.3965,80.0526,80.1705,56028.0
2024-08-28 11:30:00,81.59,81.75,81.53,81.74,25716.0,80.1705,80.3277,80.1115,80.3179,25716.0
2024-08-28 12:00:00,81.74,81.91,81.57,81.62,42783.0,80.3179,80.4849,80.1508,80.1999,42783.0
2024-08-28 12:30:00,81.65,81.87,81.65,81.81,30119.0,80.2294,80.4456,80.2294,80.3866,30119.0
2024-08-28 13:00:00,81.83,81.9,81.73,81.83,33959.0,80.4063,80.4751,80.308,80.4063,33959.0
2024-08-28 13:30:00,81.83,81.94,81.58,81.59,39971.0,80.4063,80.5144,80.1606,80.1705,39971.0
2024-08-28 14:00:00,81.59,81.6,81.26,81.33,47121.0,80.1705,80.1803,79.8462,79.915,47121.0
2024-08-28 14:30:00,81.33,81.71,81.28,81.69,63920.0,79.915,80.2884,79.8659,80.2687,63920.0
2024-08-28 15:00:00,81.69,81.75,81.54,81.7,56503.0,80.2687,80.3277,80.1213,80.2785,56503.0
2024-08-28 15:30:00,81.69,81.87,81.47,81.84,168861.0,80.2687,80.4456,80.0526,80.4161,168861.0
2024-08-29 09:30:00,82.34,82.94,81.89,82.49,71432.0,80.9074,81.497,80.4652,81.0548,71432.0
2024-08-29 10:00:00,82.49,82.84,82.33,82.56,67677.0,81.0548,81.3987,80.8976,81.1236,67677.0
2024-08-29 10:30:00,82.61,82.71,82.4,82.58,40806.0,81.1727,81.271,80.9664,81.1432,40806.0
2024-08-29 11:00:00,82.55,82.81,82.47,82.79,33505.0,81.1138,81.3692,81.0352,81.3496,33505.0
2024-08-29 11:30:00,82.81,82.92,82.43,82.85,59433.0,81.3692,81.4773,80.9958,81.4085,59433.0
2024-08-29 12:00:00,82.88,83.02,82.79,82.87,46098.0,81.438,81.5756,81.3496,81.4282,46098.0
2024-08-29 12:30:00,82.86,83.2,82.83,83.19,28479.0,81.4184,81.7525,81.3889,81.7426,28479.0
2024-08-29 13:00:00,83.18,83.23,83.04,83.11,27008.0,81.7328,81.7819,81.5952,81.664,27008.0
2024-08-29 13:30:00,83.12,83.26,83.06,83.22,45456.0,81.6738,81.8114,81.6149,81.7721,45456.0
2024-08-29 14:00:00,83.22,83.4,83.16,83.27,32402.0,81.7721,81.949,81.7131,81.8212,32402.0
2024-08-29 14:30:00,83.26,83.27,83.1,83.23,25183.0,81.8114,81.8212,81.6542,81.7819,25183.0
2024-08-29 15:00:00,83.23,83.44,83.15,83.42,26169.0,81.7819,81.9883,81.7033,81.9686,26169.0
2024-08-29 15:30:00,83.42,83.43,82.8,82.92,165495.0,81.9686,81.9784,81.3594,81.4773,165495.0
2024-08-30 09:30:00,82.86,83.32,82.54,82.54,68131.0,81.4184,81.8704,81.1039,81.1039,68131.0
2024-08-30 10:00:00,82.54,83.18,82.48,83.17,73451.0,81.1039,81.7328,81.045,81.723,73451.0
2024-08-30 10:30:00,83.17,83.31,82.93,82.96,43485.0,81.723,81.8605,81.4871,81.5166,43485.0
2024-08-30 11:00:00,82.96,83.03,82.33,82.35,40751.0,81.5166,81.5854,80.8976,80.9172,40751.0
2024-08-30 11:30:00,82.33,82.53,82.19,82.53,43096.0,80.8976,81.0941,80.76,81.0941,43096.0
2024-08-30 12:00:00,82.54,82.95,82.51,82.67,49454.0,81.1039,81.5068,81.0745,81.2317,49454.0
2024-08-30 12:30:00,82.7,82.85,82.69,82.84,17118.0,81.2612,81.4085,81.2513,81.3987,17118.0
2024-08-30 13:00:00,82.83,82.88,82.7,82.71,26483.0,81.3889,81.438,81.2612,81.271,26483.0
2024-08-30 13:30:00,82.73,82.78,82.68,82.73,20085.0,81.2906,81.3398,81.2415,81.2906,20085.0
2024-08-30 14:00:00,82.73,82.77,82.61,82.62,27170.0,81.2906,81.3299,81.1727,81.1825,27170.0
2024-08-30 14:30:00,82.61,82.67,82.54,82.64,24847.0,81.1727,81.2317,81.1039,81.2022,24847.0
2024-08-30 15:00:00,82.65,82.88,82.65,82.86,36610.0,81.212,81.438,81.212,81.4184,36610.0
2024-08-30 15:30:00,82.85,83.13,82.65,83.08,200249.0,81.4085,81.6837,81.212,81.6345,200249.0
2024-09-03 09:30:00,82.17,82.24,80.59,80.72,191483.0,80.7404,80.8092,79.1879,79.3156,191483.0
2024-09-03 10:00:00,80.72,80.75,79.19,79.39,163725.0,79.3156,79.3451,77.8122,78.0087,163725.0
2024-09-03 10:30:00,79.35,79.35,78.82,79.1,126174.0,77.9694,77.9694,77.4487,77.7238,126174.0
2024-09-03 11:00:00,79.1,79.29,78.62,78.62,145866.0,77.7238,77.9105,77.2521,77.2521,145866.0
2024-09-03 11:30:00,78.63,79.22,78.63,79.14,106570.0,77.262,77.8417,77.262,77.7631,106570.0
2024-09-03 12:00:00,79.14,79.37,78.74,78.76,89859.0,77.7631,77.9891,77.37,77.3897,89859.0
2024-09-03 12:30:00,78.71,78.87,78.44,78.51,84104.0,77.3406,77.4978,77.0753,77.144,84104.0
2024-09-03 13:00:00,78.52,78.72,78.44,78.69,52648.0,77.1539,77.3504,77.0753,77.3209,52648.0
2024-09-03 13:30:00,78.68,78.87,78.54,78.6,73669.0,77.3111,77.4978,77.1735,77.2325,73669.0
2024-09-03 14:00:00,78.6,79.02,78.37,79.0,79662.0,77.2325,77.6452,77.0065,77.6255,79662.0
2024-09-03 14:30:00,79.0,79.02,78.85,78.89,69036.0,77.6255,77.6452,77.4781,77.5174,69036.0
2024-09-03 15:00:00,78.89,78.93,78.63,78.75,73374.0,77.5174,77.5567,77.262,77.3799,73374.0
2024-09-03 15:30:00,78.74,79.12,78.38,79.12,419579.0,77.37,77.7434,77.0163,77.7434,419579.0
2024-09-04 09:30:00,79.82,80.85,79.82,80.53,91190.0,78.4313,79.4433,78.4313,79.1289,91190.0
2024-09-04 10:00:00,80.54,80.78,80.36,80.65,51319.0,79.1387,79.3746,78.9619,79.2468,51319.0
2024-09-04 10:30:00,80.65,80.87,80.5,80.79,35666.0,79.2468,79.463,79.0994,79.3844,35666.0
2024-09-04 11:00:00,80.8,80.82,80.51,80.55,33280.0,79.3942,79.4139,79.1093,79.1486,33280.0
2024-09-04 11:30:00,80.55,80.55,80.37,80.51,35163.0,79.1486,79.1486,78.9717,79.1093,35163.0
2024-09-04 12:00:00,80.5,80.56,80.23,80.56,44540.0,79.0994,79.1584,78.8341,79.1584,44540.0
2024-09-04 12:30:00,80.53,80.75,80.52,80.7,30058.0,79.1289,79.3451,79.1191,79.2959,30058.0
2024-09-04 13:00:00,80.7,80.8,80.61,80.63,39281.0,79.2959,79.3942,79.2075,79.2272,39281.0
2024-09-04 13:30:00,80.62,80.62,80.32,80.48,37843.0,79.2173,79.2173,78.9226,79.0798,37843.0
2024-09-04 14:00:00,80.48,80.85,80.46,80.8,51057.0,79.0798,79.4433,79.0601,79.3942,51057.0
2024-09-04 14:30:00,80.8,80.87,80.66,80.69,44276.0,79.3942,79.463,79.2566,79.2861,44276.0
2024-09-04 15:00:00,80.69,80.69,80.46,80.59,42108.0,79.2861,79.2861,79.0601,79.1879,42108.0
2024-09-04 15:30:00,80.58,80.58,80.08,80.12,155570.0,79.178,79.178,78.6867,78.726,155570.0
2024-09-05 09:30:00,80.5,80.83,80.0,80.0,44402.0,79.0994,79.4237,78.6081,78.6081,44402.0
2024-09-05 10:00:00,80.01,80.59,80.01,80.24,56555.0,78.618,79.1879,78.618,78.844,56555.0
2024-09-05 10:30:00,80.24,80.3,80.04,80.09,29633.0,78.844,78.9029,78.6474,78.6966,29633.0
2024-09-05 11:00:00,80.11,80.11,79.67,79.77,38821.0,78.7162,78.7162,78.2839,78.3821,38821.0
2024-09-05 11:30:00,79.79,79.86,79.45,79.53,44839.0,78.4018,78.4706,78.0677,78.1463,44839.0
2024-09-05 12:00:00,79.49,79.67,79.27,79.64,35043.0,78.107,78.2839,77.8908,78.2544,35043.0
2024-09-05 12:30:00,79.63,79.75,79.53,79.54,46887.0,78.2446,78.3625,78.1463,78.1561,46887.0
2024-09-05 13:00:00,79.54,79.55,79.3,79.36,25431.0,78.1561,78.166,77.9203,77.9793,25431.0
2024-09-05 13:30:00,79.36,79.44,79.23,79.33,30834.0,77.9793,78.0579,77.8515,77.9498,30834.0
2024-09-05 14:00:00,79.36,79.37,79.0,79.04,34303.0,77.9793,77.9891,77.6255,77.6648,34303.0
2024-09-05 14:30:00,79.04,79.32,79.01,79.23,65170.0,77.6648,77.94,77.6354,77.8515,65170.0
2024-09-05 15:00:00,79.22,79.25,78.78,78.91,49395.0,77.8417,77.8712,77.4094,77.5371,49395.0
2024-09-05 15:30:00,78.91,78.91,78.41,78.6,159277.0,77.5371,77.5371,77.0458,77.2325,159277.0
2024-09-06 09:30:00,78.39,79.69,78.01,79.66,55760.0,77.0261,78.3035,76.6527,78.274,55760.0
2024-09-06 10:00:00,79.66,79.66,79.26,79.35,49698.0,78.274,78.274,77.881,77.9694,49698.0
2024-09-06 10:30:00,79.4,79.49,79.11,79.17,57610.0,78.0186,78.107,77.7336,77.7926,57610.0
2024-09-06 11:00:00,79.2,79.64,78.77,78.81,48639.0,77.822,78.2544,77.3995,77.4388,48639.0
2024-09-06 11:30:00,78.83,78.87,78.52,78.76,64144.0,77.4585,77.4978,77.1539,77.3897,64144.0
2024-09-06 12:00:00,78.76,78.82,78.67,78.76,35104.0,77.3897,77.4487,77.3013,77.3897,35104.0
2024-09-06 12:30:00,78.75,78.88,78.66,78.78,41880.0,77.3799,77.5076,77.2914,77.4094,41880.0
2024-09-06 13:00:00,78.77,78.91,78.73,78.83,48851.0,77.3995,77.5371,77.3602,77.4585,48851.0
2024-09-06 13:30:00,78.83,79.11,78.66,79.0,34480.0,77.4585,77.7336,77.2914,77.6255,34480.0
2024-09-06 14:00:00,79.0,79.0,78.6,78.72,34864.0,77.6255,77.6255,77.2325,77.3504,34864.0
2024-09-06 14:30:00,78.73,78.74,78.48,78.67,45636.0,77.3602,77.37,77.1146,77.3013,45636.0
2024-09-06 15:00:00,78.7,78.76,78.6,78.66,39059.0,77.3307,77.3897,77.2325,77.2914,39059.0
2024-09-06 15:30:00,78.59,78.65,78.21,78.58,189047.0,77.2227,77.2816,76.8493,77.2128,189047.0
2024-09-09 09:30:00,78.36,78.51,77.63,78.37,38297.0,76.9967,77.144,76.2794,77.0065,38297.0
2024-09-09 10:00:00,78.32,78.43,77.91,78.02,46841.0,76.9574,77.0654,76.5545,76.6626,46841.0
2024-09-09 10:30:00,78.0,78.07,77.83,78.02,33738.0,76.6429,76.7117,76.4759,76.6626,33738.0
2024-09-09 11:00:00,78.0,78.39,77.95,78.39,43109.0,76.6429,77.0261,76.5938,77.0261,43109.0
2024-09-09 11:30:00,78.42,78.68,78.4,78.45,47636.0,77.0556,77.3111,77.036,77.0851,47636.0
2024-09-09 12:00:00,78.46,78.81,78.46,78.74,31067.0,77.0949,77.4388,77.0949,77.37,31067.0
2024-09-09 12:30:00,78.77,78.97,78.74,78.92,38833.0,77.3995,77.596,77.37,77.5469,38833.0
2024-09-09 13:00:00,78.91,78.97,78.78,78.79,37743.0,77.5371,77.596,77.4094,77.4192,37743.0
2024-09-09 13:30:00,78.79,79.09,78.77,78.96,52615.0,77.4192,77.714,77.3995,77.5862,52615.0
2024-09-09 14:00:00,78.96,79.18,78.9,79.14,64543.0,77.5862,77.8024,77.5273,77.7631,64543.0
2024-09-09 14:30:00,79.14,79.29,78.92,79.12,71293.0,77.7631,77.9105,77.5469,77.7434,71293.0
2024-09-09 15:00:00,79.14,79.27,78.87,78.92,61521.0,77.7631,77.8908,77.4978,77.5469,61521.0
2024-09-09 15:30:00,78.92,78.92,78.35,78.52,159789.0,77.5469,77.5469,76.9868,77.1539,159789.0
2024-09-10 09:30:00,78.33,78.42,77.45,77.65,78476.0,76.9672,77.0556,76.1025,76.299,78476.0
2024-09-10 10:00:00,77.63,77.7,76.84,77.07,46663.0,76.2794,76.3481,75.5031,75.7291,46663.0
2024-09-10 10:30:00,77.07,77.28,76.96,77.24,56164.0,75.7291,75.9354,75.621,75.8961,56164.0
2024-09-10 11:00:00,77.24,77.71,77.14,77.5,67676.0,75.8961,76.358,75.7979,76.1516,67676.0
2024-09-10 11:30:00,77.47,77.49,76.81,76.81,41701.0,76.1221,76.1418,75.4736,75.4736,41701.0
2024-09-10 12:00:00,76.84,77.11,76.79,77.07,32945.0,75.5031,75.7684,75.454,75.7291,32945.0
2024-09-10 12:30:00,77.07,77.19,77.01,77.05,58687.0,75.7291,75.847,75.6701,75.7095,58687.0
2024-09-10 13:00:00,77.04,77.15,76.91,76.92,37260.0,75.6996,75.8077,75.5719,75.5817,37260.0
2024-09-10 13:30:00,76.92,76.94,76.76,76.76,28830.0,75.5817,75.6014,75.4245,75.4245,28830.0
2024-09-10 14:00:00,76.73,76.87,76.72,76.85,41430.0,75.395,75.5326,75.3852,75.5129,41430.0
2024-09-10 14:30:00,76.85,76.9,76.79,76.82,34993.0,75.5129,75.5621,75.454,75.4835,34993.0
2024-09-10 15:00:00,76.82,76.87,76.63,76.67,64331.0,75.4835,75.5326,75.2968,75.3361,64331.0
2024-09-10 15:30:00,76.67,76.8,76.47,76.8,249420.0,75.3361,75.4638,75.1395,75.4638,249420.0
2024-09-11 09:30:00,76.99,77.46,76.46,76.66,59485.0,75.6505,76.1123,75.1297,75.3262,59485.0
2024-09-11 10:00:00,76.65,76.86,76.2,76.31,54658.0,75.3164,75.5228,74.8742,74.9823,54658.0
2024-09-11 10:30:00,76.31,76.47,76.11,76.42,42151.0,74.9823,75.1395,74.7858,75.0904,42151.0
2024-09-11 11:00:00,76.45,76.67,76.43,76.63,36595.0,75.1199,75.3361,75.1002,75.2968,36595.0
2024-09-11 11:30:00,76.63,76.83,76.5,76.66,40604.0,75.2968,75.4933,75.169,75.3262,40604.0
2024-09-11 12:00:00,76.66,76.93,76.64,76.79,36077.0,75.3262,75.5915,75.3066,75.454,36077.0
2024-09-11 12:30:00,76.79,77.06,76.74,77.02,24452.0,75.454,75.7193,75.4048,75.68,24452.0
2024-09-11 13:00:00,77.02,77.26,76.99,77.04,33860.0,75.68,75.9158,75.6505,75.6996,33860.0
2024-09-11 13:30:00,77.04,77.37,77.04,77.25,28592.0,75.6996,76.0239,75.6996,75.906,28592.0
2024-09-11 14:00:00,77.24,77.29,77.12,77.29,32291.0,75.8961,75.9453,75.7782,75.9453,32291.0
2024-09-11 14:30:00,77.29,77.68,77.27,77.33,39530.0,75.9453,76.3285,75.9256,75.9846,39530.0
2024-09-11 15:00:00,77.33,77.66,77.28,77.64,49513.0,75.9846,76.3088,75.9354,76.2892,49513.0
2024-09-11 15:30:00,77.63,77.63,77.22,77.44,148470.0,76.2794,76.2794,75.8765,76.0927,148470.0
2024-09-12 09:30:00,77.49,78.51,77.49,77.79,49784.0,76.1418,77.144,76.1418,76.4366,49784.0
2024-09-12 10:00:00,77.79,78.66,77.75,78.45,52510.0,76.4366,77.2914,76.3973,77.0851,52510.0
2024-09-12 10:30:00,78.47,78.68,78.37,78.38,36305.0,77.1047,77.3111,77.0065,77.0163,36305.0
2024-09-12 11:00:00,78.37,78.53,78.1,78.17,64206.0,77.0065,77.1637,76.7412,76.81,64206.0
2024-09-12 11:30:00,78.17,78.18,77.73,77.76,46818.0,76.81,76.8198,76.3776,76.4071,46818.0
2024-09-12 12:00:00,77.75,77.85,77.6,77.68,43914.0,76.3973,76.4955,76.2499,76.3285,43914.0
2024-09-12 12:30:00,77.68,77.97,77.59,77.95,42279.0,76.3285,76.6134,76.2401,76.5938,42279.0
2024-09-12 13:00:00,77.95,77.97,77.8,77.93,22173.0,76.5938,76.6134,76.4464,76.5741,22173.0
2024-09-12 13:30:00,77.94,78.19,77.9,78.05,28474.0,76.584,76.8296,76.5447,76.6921,28474.0
2024-09-12 14:00:00,78.04,78.14,77.99,77.99,27370.0,76.6822,76.7805,76.6331,76.6331,27370.0
2024-09-12 14:30:00,78.04,78.05,77.65,77.78,31863.0,76.6822,76.6921,76.299,76.4268,31863.0
2024-09-12 15:00:00,77.79,77.92,77.67,77.73,54783.0,76.4366,76.5643,76.3187,76.3776,54783.0
2024-09-12 15:30:00,77.72,77.8,77.54,77.69,228085.0,76.3678,76.4464,76.1909,76.3383,228085.0
2024-09-13 09:30:00,78.51,79.52,78.33,79.41,56436.0,77.144,78.1365,76.9672,78.0284,56436.0
2024-09-13 10:00:00,79.43,79.59,79.08,79.56,40223.0,78.048,78.2053,77.7041,78.1758,40223.0
2024-09-13 10:30:00,79.62,79.77,79.48,79.66,41347.0,78.2347,78.3821,78.0972,78.274,41347.0
2024-09-13 11:00:00,79.65,79.66,79.11,79.2,22975.0,78.2642,78.274,77.7336,77.822,22975.0
2024-09-13 11:30:00,79.2,79.5,79.18,79.45,23744.0,77.822,78.1168,77.8024,78.0677,23744.0
2024-09-13 12:00:00,79.42,79.6,79.41,79.5,19746.0,78.0382,78.2151,78.0284,78.1168,19746.0
2024-09-13 12:30:00,79.5,79.5,79.01,79.03,35530.0,78.1168,78.1168,77.6354,77.655,35530.0
2024-09-13 13:00:00,79.0,79.12,78.97,79.03,28649.0,77.6255,77.7434,77.596,77.655,28649.0
2024-09-13 13:30:00,79.03,79.13,78.89,78.92,28676.0,77.655,77.7533,77.5174,77.5469,28676.0
2024-09-13 14:00:00,78.92,79.04,78.77,78.83,36448.0,77.5469,77.6648,77.3995,77.4585,36448.0
2024-09-13 14:30:00,78.83,78.92,78.8,78.85,34021.0,77.4585,77.5469,77.429,77.4781,34021.0
2024-09-13 15:00:00,78.85,79.08,78.8,79.06,59735.0,77.4781,77.7041,77.429,77.6845,59735.0
2024-09-13 15:30:00,79.06,79.24,78.94,79.15,228895.0,77.6845,77.8613,77.5666,77.7729,228895.0
2024-09-16 09:30:00,79.21,80.43,79.21,79.92,113083.0,77.8319,79.0306,77.8319,78.5295,113083.0
2024-09-16 10:00:00,79.91,80.36,79.71,79.84,68737.0,78.5197,78.9619,78.3232,78.4509,68737.0
2024-09-16 10:30:00,79.83,79.83,79.43,79.56,51361.0,78.4411,78.4411,78.048,78.1758,51361.0
2024-09-16 11:00:00,79.56,80.04,79.51,79.67,41687.0,78.1758,78.6474,78.1267,78.2839,41687.0
2024-09-16 11:30:00,79.65,79.97,79.59,79.9,30055.0,78.2642,78.5786,78.2053,78.5099,30055.0
2024-09-16 12:00:00,79.89,79.96,79.83,79.86,22390.0,78.5,78.5688,78.4411,78.4706,22390.0
2024-09-16 12:30:00,79.86,79.91,79.7,79.7,27479.0,78.4706,78.5197,78.3133,78.3133,27479.0
2024-09-16 13:00:00,79.72,79.85,79.71,79.8,32977.0,78.333,78.4607,78.3232,78.4116,32977.0
2024-09-16 13:30:00,79.8,79.88,79.75,79.8,21568.0,78.4116,78.4902,78.3625,78.4116,21568.0
2024-09-16 14:00:00,79.79,79.87,79.74,79.85,20025.0,78.4018,78.4804,78.3526,78.4607,20025.0
2024-09-16 14:30:00,79.88,79.88,79.7,79.85,32840.0,78.4902,78.4902,78.3133,78.4607,32840.0
2024-09-16 15:00:00,79.85,79.91,79.7,79.73,47419.0,78.4607,78.5197,78.3133,78.3428,47419.0
2024-09-16 15:30:00,79.72,79.83,79.54,79.76,118962.0,78.333,78.4411,78.1561,78.3723,118962.0
2024-09-17 09:30:00,79.95,81.37,79.88,80.93,59092.0,78.559,79.9543,78.4902,79.5219,59092.0
2024-09-17 10:00:00,80.96,81.51,80.8,81.42,53212.0,79.5514,80.0919,79.3942,80.0034,53212.0
2024-09-17 10:30:00,81.43,81.57,81.22,81.36,53623.0,80.0132,80.1508,79.8069,79.9445,53623.0
2024-09-17 11:00:00,81.41,81.48,81.13,81.18,35424.0,79.9936,80.0624,79.7185,79.7676,35424.0
2024-09-17 11:30:00,81.16,81.33,81.13,81.24,34049.0,79.7479,79.915,79.7185,79.8266,34049.0
2024-09-17 12:00:00,81.2,81.37,81.1,81.36,48592.0,79.7872,79.9543,79.689,79.9445,48592.0
2024-09-17 12:30:00,81.34,81.34,80.9,81.11,35438.0,79.9248,79.9248,79.4925,79.6988,35438.0
2024-09-17 13:00:00,81.08,81.1,80.88,81.03,21888.0,79.6693,79.689,79.4728,79.6202,21888.0
2024-09-17 13:30:00,81.03,81.17,80.85,81.07,31640.0,79.6202,79.7578,79.4433,79.6595,31640.0
2024-09-17 14:00:00,81.04,81.25,81.04,81.18,47559.0,79.63,79.8364,79.63,79.7676,47559.0
2024-09-17 14:30:00,81.15,81.33,81.14,81.28,55330.0,79.7381,79.915,79.7283,79.8659,55330.0
2024-09-17 15:00:00,81.28,81.53,81.23,81.51,70605.0,79.8659,80.1115,79.8167,80.0919,70605.0
2024-09-17 15:30:00,81.5,81.71,81.32,81.47,222625.0,80.082,80.2884,79.9052,80.0526,222625.0
2024-09-18 09:30:00,81.93,82.42,81.76,81.87,72914.0,80.5045,80.986,80.3375,80.4456,72914.0
2024-09-18 10:00:00,81.91,81.91,81.46,81.59,77804.0,80.4849,80.4849,80.0427,80.1705,77804.0
2024-09-18 10:30:00,81.57,81.84,81.48,81.82,46662.0,80.1508,80.4161,80.0624,80.3965,46662.0
2024-09-18 11:00:00,81.8,82.04,81.74,81.91,29019.0,80.3768,80.6126,80.3179,80.4849,29019.0
2024-09-18 11:30:00,81.9,81.9,81.7,81.71,29691.0,80.4751,80.4751,80.2785,80.2884,29691.0
2024-09-18 12:00:00,81.72,81.88,81.71,81.84,31561.0,80.2982,80.4554,80.2884,80.4161,31561.0
2024-09-18 12:30:00,81.81,81.86,81.59,81.69,17310.0,80.3866,80.4358,80.1705,80.2687,17310.0
2024-09-18 13:00:00,81.68,81.78,81.65,81.77,28046.0,80.2589,80.3572,80.2294,80.3473,28046.0
2024-09-18 13:30:00,81.74,81.84,81.68,81.74,21819.0,80.3179,80.4161,80.2589,80.3179,21819.0
2024-09-18 14:00:00,81.7,82.8,81.42,82.45,50543.0,80.2785,81.3594,80.0034,81.0155,50543.0
2024-09-18 14:30:00,82.45,82.81,81.97,82.02,77567.0,81.0155,81.3692,80.5439,80.593,77567.0
2024-09-18 15:00:00,81.96,82.27,81.73,82.03,50990.0,80.534,80.8386,80.308,80.6028,50990.0
2024-09-18 15:30:00,82.04,82.08,81.32,81.49,148518.0,80.6126,80.6519,79.9052,80.0722,148518.0
2024-09-19 09:30:00,83.0,83.5,82.5,82.93,144562.0,81.5559,82.0472,81.0646,81.4871,144562.0
2024-09-19 10:00:00,82.98,83.43,82.84,83.38,50509.0,81.5363,81.9784,81.3987,81.9293,50509.0
2024-09-19 10:30:00,83.39,83.53,83.12,83.5,42560.0,81.9391,82.0767,81.6738,82.0472,42560.0
2024-09-19 11:00:00,83.47,83.48,82.96,83.24,256997.0,82.0178,82.0276,81.5166,81.7918,256997.0
2024-09-19 11:30:00,83.24,83.25,83.0,83.25,130606.0,81.7918,81.8016,81.5559,81.8016,130606.0
2024-09-19 12:00:00,83.25,83.66,83.24,83.65,35018.0,81.8016,82.2044,81.7918,82.1946,35018.0
2024-09-19 12:30:00,83.65,84.02,83.65,83.99,138070.0,82.1946,82.5582,82.1946,82.5287,138070.0
2024-09-19 13:00:00,83.99,84.04,83.76,83.76,86124.0,82.5287,82.5778,82.3027,82.3027,86124.0
2024-09-19 13:30:00,83.72,83.9,83.69,83.85,39929.0,82.2634,82.4403,82.2339,82.3911,39929.0
2024-09-19 14:00:00,83.84,83.84,83.6,83.66,43053.0,82.3813,82.3813,82.1455,82.2044,43053.0
2024-09-19 14:30:00,83.67,83.71,83.33,83.36,49413.0,82.2143,82.2536,81.8802,81.9097,49413.0
2024-09-19 15:00:00,83.37,83.58,83.14,83.32,78039.0,81.9195,82.1258,81.6935,81.8704,78039.0
2024-09-19 15:30:00,83.29,83.35,82.81,83.13,264779.0,81.8409,81.8998,81.3692,81.6837,264779.0
2024-09-20 09:30:00,82.53,82.81,81.63,82.33,324749.0,81.0941,81.3692,80.2098,80.8976,324749.0
2024-09-20 10:00:00,82.23,82.4,82.03,82.25,46428.0,80.7993,80.9664,80.6028,80.819,46428.0
2024-09-20 10:30:00,82.26,82.53,82.26,82.48,84350.0,80.8288,81.0941,80.8288,81.045,84350.0
2024-09-20 11:00:00,82.47,82.51,82.1,82.38,62052.0,81.0352,81.0745,80.6716,80.9467,62052.0
2024-09-20 11:30:00,82.38,82.72,82.15,82.67,44495.0,80.9467,81.2808,80.7207,81.2317,44495.0
2024-09-20 12:00:00,82.66,82.75,82.53,82.74,24681.0,81.2218,81.3103,81.0941,81.3005,24681.0
2024-09-20 12:30:00,82.73,82.89,82.67,82.8,32490.0,81.2906,81.4478,81.2317,81.3594,32490.0
2024-09-20 13:00:00,82.81,82.9,82.67,82.73,60352.0,81.3692,81.4577,81.2317,81.2906,60352.0
2024-09-20 13:30:00,82.73,82.89,82.59,82.68,25855.0,81.2906,81.4478,81.1531,81.2415,25855.0
2024-09-20 14:00:00,82.67,82.68,82.25,82.35,33810.0,81.2317,81.2415,80.819,80.9172,33810.0
2024-09-20 14:30:00,82.32,82.45,82.25,82.41,35707.0,80.8878,81.0155,80.819,80.9762,35707.0
2024-09-20 15:00:00,82.41,82.81,82.41,82.64,86927.0,80.9762,81.3692,80.9762,81.2022,86927.0
2024-09-20 15:30:00,82.62,82.66,81.52,81.59,463159.0,81.1825,81.2218,80.1017,80.1705,463159.0
2024-09-23 09:30:00,81.83,82.94,81.57,82.89,99779.0,80.4063,81.497,80.1508,81.4478,99779.0
2024-09-23 10:00:00,82.89,83.25,82.84,83.14,41630.0,81.4478,81.8016,81.3987,81.6935,41630.0
2024-09-23 10:30:00,83.16,83.58,83.03,83.28,51497.0,81.7131,82.1258,81.5854,81.8311,51497.0
2024-09-23 11:00:00,83.28,83.28,83.01,83.1,53585.0,81.8311,81.8311,81.5658,81.6542,53585.0
2024-09-23 11:30:00,83.11,83.22,82.82,83.09,40094.0,81.664,81.7721,81.3791,81.6444,40094.0
2024-09-23 12:00:00,83.1,83.11,82.56,82.75,42300.0,81.6542,81.664,81.1236,81.3103,42300.0
2024-09-23 12:30:00,82.76,82.99,82.67,82.98,35750.0,81.3201,81.5461,81.2317,81.5363,35750.0
2024-09-23 13:00:00,82.98,83.23,82.94,83.19,47206.0,81.5363,81.7819,81.497,81.7426,47206.0
2024-09-23 13:30:00,83.19,83.22,83.05,83.09,29865.0,81.7426,81.7721,81.6051,81.6444,29865.0
2024-09-23 14:00:00,83.09,83.23,82.96,83.11,30903.0,81.6444,81.7819,81.5166,81.664,30903.0
2024-09-23 14:30:00,83.11,83.19,83.04,83.17,34339.0,81.664,81.7426,81.5952,81.723,34339.0
2024-09-23 15:00:00,83.17,83.28,83.07,83.09,51244.0,81.723,81.8311,81.6247,81.6444,51244.0
2024-09-23 15:30:00,83.09,83.37,83.08,83.29,227823.0,81.6444,81.9195,81.6345,81.8409,227823.0
2024-09-24 09:30:00,84.36,85.01,84.23,84.87,96285.0,82.8923,83.531,82.7645,83.3934,96285.0
2024-09-24 10:00:00,84.9,85.16,84.71,85.03,98516.0,83.4229,83.6784,83.2362,83.5506,98516.0
2024-09-24 10:30:00,84.99,85.14,84.76,85.03,39441.0,83.5113,83.6587,83.2853,83.5506,39441.0
2024-09-24 11:00:00,85.03,85.07,84.73,84.82,56895.0,83.5506,83.5899,83.2558,83.3443,56895.0
2024-09-24 11:30:00,84.81,84.86,84.61,84.76,53974.0,83.3344,83.3836,83.1379,83.2853,53974.0
2024-09-24 12:00:00,84.75,84.79,84.37,84.64,36768.0,83.2755,83.3148,82.9021,83.1674,36768.0
2024-09-24 12:30:00,84.65,84.94,84.59,84.85,39173.0,83.1772,83.4622,83.1183,83.3737,39173.0
2024-09-24 13:00:00,84.85,85.06,84.82,85.0,25979.0,83.3737,83.5801,83.3443,83.5211,25979.0
2024-09-24 13:30:00,85.01,85.03,84.77,84.97,39531.0,83.531,83.5506,83.2951,83.4917,39531.0
2024-09-24 14:00:00,84.98,85.03,84.86,85.02,35316.0,83.5015,83.5506,83.3836,83.5408,35316.0
2024-09-24 14:30:00,85.02,85.23,84.92,85.23,41037.0,83.5408,83.7471,83.4425,83.7471,41037.0
2024-09-24 15:00:00,85.22,85.35,85.16,85.3,39503.0,83.7373,83.865,83.6784,83.8159,39503.0
2024-09-24 15:30:00,85.29,85.31,84.82,84.89,255023.0,83.8061,83.8257,83.3443,83.413,255023.0
2024-09-25 09:30:00,85.35,85.38,84.55,84.62,70014.0,83.865,83.8945,83.079,83.1477,70014.0
2024-09-25 10:00:00,84.64,84.95,84.33,84.54,47794.0,83.1674,83.472,82.8628,83.0691,47794.0
2024-09-25 10:30:00,84.57,84.76,84.49,84.67,28489.0,83.0986,83.2853,83.02,83.1969,28489.0
2024-09-25 11:00:00,84.67,84.91,84.66,84.89,45171.0,83.1969,83.4327,83.187,83.413,45171.0
2024-09-25 11:30:00,84.89,84.92,84.78,84.89,24136.0,83.413,83.4425,83.305,83.413,24136.0
2024-09-25 12:00:00,84.89,84.92,84.7,84.72,20323.0,83.413,83.4425,83.2264,83.246,20323.0
2024-09-25 12:30:00,84.69,84.77,84.6,84.72,25915.0,83.2165,83.2951,83.1281,83.246,25915.0
2024-09-25 13:00:00,84.72,84.72,84.35,84.41,28096.0,83.246,83.246,82.8824,82.9414,28096.0
2024-09-25 13:30:00,84.41,84.51,84.29,84.46,37910.0,82.9414,83.0397,82.8235,82.9905,37910.0
2024-09-25 14:00:00,84.48,84.51,84.32,84.44,28757.0,83.0102,83.0397,82.853,82.9709,28757.0
2024-09-25 14:30:00,84.44,84.46,84.06,84.23,42746.0,82.9709,82.9905,82.5975,82.7645,42746.0
2024-09-25 15:00:00,84.21,84.23,83.96,83.97,57461.0,82.7449,82.7645,82.4992,82.5091,57461.0
2024-09-25 15:30:00,83.98,83.98,83.52,83.85,237657.0,82.5189,82.5189,82.0669,82.3911,237657.0
2024-09-26 09:30:00,83.85,85.08,83.82,84.82,79936.0,82.3911,83.5997,82.3617,83.3443,79936.0
2024-09-26 10:00:00,84.94,85.21,84.48,84.82,63569.0,83.4622,83.7275,83.0102,83.3443,63569.0
2024-09-26 10:30:00,84.86,85.0,84.71,84.91,66470.0,83.3836,83.5211,83.2362,83.4327,66470.0
2024-09-26 11:00:00,84.85,85.0,84.68,84.84,46138.0,83.3737,83.5211,83.2067,83.3639,46138.0
2024-09-26 11:30:00,84.83,85.07,84.83,85.0,25631.0,83.3541,83.5899,83.3541,83.5211,25631.0
2024-09-26 12:00:00,85.01,85.1,84.94,84.99,44585.0,83.531,83.6194,83.4622,83.5113,44585.0
2024-09-26 12:30:00,85.01,85.1,84.97,85.01,28314.0,83.531,83.6194,83.4917,83.531,28314.0
2024-09-26 13:00:00,85.0,85.09,84.76,84.94,77587.0,83.5211,83.6096,83.2853,83.4622,77587.0
2024-09-26 13:30:00,84.94,85.15,84.9,85.02,61870.0,83.4622,83.6685,83.4229,83.5408,61870.0
2024-09-26 14:00:00,85.02,85.2,84.92,84.93,56845.0,83.5408,83.7177,83.4425,83.4524,56845.0
2024-09-26 14:30:00,84.92,84.95,84.73,84.87,76879.0,83.4425,83.472,83.2558,83.3934,76879.0
2024-09-26 15:00:00,84.87,84.93,84.7,84.7,61540.0,83.3934,83.4524,83.2264,83.2264,61540.0
2024-09-26 15:30:00,84.71,85.06,84.58,85.0,181333.0,83.2362,83.5801,83.1084,83.5211,181333.0
2024-09-27 09:30:00,85.44,85.98,85.15,85.91,70630.0,83.9535,84.4841,83.6685,84.4153,70630.0
2024-09-27 10:00:00,85.83,86.7,85.8,86.58,72946.0,84.3367,85.1916,84.3072,85.0736,72946.0
2024-09-27 10:30:00,86.61,86.61,85.94,86.03,13492.0,85.1031,85.1031,84.4448,84.5332,13492.0
2024-09-27 11:00:00,86.09,86.11,85.97,85.97,16284.0,84.5922,84.6118,84.4743,84.4743,16284.0
2024-09-27 11:30:00,85.96,86.0,85.75,85.83,26063.0,84.4644,84.5037,84.2581,84.3367,26063.0
2024-09-27 12:00:00,85.81,85.91,85.77,85.81,17059.0,84.317,84.4153,84.2777,84.317,17059.0
2024-09-27 12:30:00,85.79,85.84,85.71,85.75,42457.0,84.2974,84.3465,84.2188,84.2581,42457.0
2024-09-27 13:00:00,85.72,85.77,85.52,85.55,26658.0,84.2286,84.2777,84.0321,84.0616,26658.0
2024-09-27 13:30:00,85.55,85.55,85.2,85.28,22060.0,84.0616,84.0616,83.7177,83.7963,22060.0
2024-09-27 14:00:00,85.27,85.43,85.23,85.39,13182.0,83.7864,83.9437,83.7471,83.9043,13182.0
2024-09-27 14:30:00,85.35,85.67,85.3,85.65,20347.0,83.865,84.1795,83.8159,84.1598,20347.0
2024-09-27 15:00:00,85.65,85.78,85.5,85.52,32770.0,84.1598,84.2876,84.0124,84.0321,32770.0
2024-09-27 15:30:00,85.52,85.81,85.5,85.66,133361.0,84.0321,84.317,84.0124,84.1697,133361.0
2024-09-30 09:30:00,85.68,85.93,84.99,85.48,47234.0,84.1893,84.435,83.5113,83.9928,47234.0
2024-09-30 10:00:00,85.51,85.83,85.48,85.63,45861.0,84.0223,84.3367,83.9928,84.1402,45861.0
2024-09-30 10:30:00,85.64,85.8,85.53,85.7,73341.0,84.15,84.3072,84.0419,84.209,73341.0
2024-09-30 11:00:00,85.69,85.79,85.41,85.42,37441.0,84.1991,84.2974,83.924,83.9338,37441.0
2024-09-30 11:30:00,85.39,85.52,85.25,85.29,25657.0,83.9043,84.0321,83.7668,83.8061,25657.0
2024-09-30 12:00:00,85.31,85.54,85.31,85.52,23987.0,83.8257,84.0517,83.8257,84.0321,23987.0
2024-09-30 12:30:00,85.51,85.57,85.45,85.53,23647.0,84.0223,84.0812,83.9633,84.0419,23647.0
2024-09-30 13:00:00,85.52,85.66,85.47,85.55,22012.0,84.0321,84.1697,83.983,84.0616,22012.0
2024-09-30 13:30:00,85.56,85.57,85.39,85.39,17540.0,84.0714,84.0812,83.9043,83.9043,17540.0
2024-09-30 14:00:00,85.38,85.49,85.14,85.28,44231.0,83.8945,84.0026,83.6587,83.7963,44231.0
2024-09-30 14:30:00,85.28,85.63,85.21,85.54,34176.0,83.7963,84.1402,83.7275,84.0517,34176.0
2024-09-30 15:00:00,85.53,85.62,85.46,85.58,44855.0,84.0419,84.1303,83.9731,84.091,44855.0
2024-09-30 15:30:00,85.58,85.97,85.45,85.81,214072.0,84.091,84.4743,83.9633,84.317,214072.0
2024-10-01 09:30:00,85.25,87.57,84.95,87.47,241233.0,83.7668,86.0464,83.472,85.9482,241233.0
2024-10-01 10:00:00,87.4,87.64,86.65,87.26,153370.0,85.8794,86.1152,85.1424,85.7418,153370.0
2024-10-01 10:30:00,87.28,87.68,87.08,87.58,114464.0,85.7615,86.1545,85.5649,86.0562,114464.0
2024-10-01 11:00:00,87.56,88.11,87.43,88.03,97829.0,86.0366,86.577,85.9089,86.4984,97829.0
2024-10-01 11:30:00,88.0,88.16,87.39,87.4,60265.0,86.4689,86.6262,85.8696,85.8794,60265.0
2024-10-01 12:00:00,87.35,87.68,87.29,87.53,33180.0,85.8302,86.1545,85.7713,86.0071,33180.0
2024-10-01 12:30:00,87.51,88.0,87.48,87.95,41579.0,85.9875,86.4689,85.958,86.4198,41579.0
2024-10-01 13:00:00,87.95,87.95,87.52,87.63,24241.0,86.4198,86.4198,85.9973,86.1054,24241.0
2024-10-01 13:30:00,87.58,87.73,87.25,87.3,40348.0,86.0562,86.2036,85.732,85.7811,40348.0
2024-10-01 14:00:00,87.28,87.39,86.94,86.94,25080.0,85.7615,85.8696,85.4274,85.4274,25080.0
2024-10-01 14:30:00,86.94,87.12,86.83,86.99,38552.0,85.4274,85.6042,85.3193,85.4765,38552.0
2024-10-01 15:00:00,86.98,87.33,86.77,87.25,37090.0,85.4667,85.8106,85.2603,85.732,37090.0
2024-10-01 15:30:00,87.22,87.25,86.96,87.21,135483.0,85.7025,85.732,85.447,85.6927,135483.0
2024-10-02 09:30:00,87.87,89.57,87.78,89.06,214281.0,86.3412,88.0116,86.2528,87.5105,214281.0
2024-10-02 10:00:00,89.13,89.64,88.45,88.52,155632.0,87.5793,88.0804,86.9111,86.9799,155632.0
2024-10-02 10:30:00,88.51,88.8,88.21,88.51,42950.0,86.9701,87.255,86.6753,86.9701,42950.0
2024-10-02 11:00:00,88.46,88.62,88.38,88.53,36813.0,86.9209,87.0782,86.8423,86.9897,36813.0
2024-10-02 11:30:00,88.5,88.62,88.33,88.37,74780.0,86.9602,87.0782,86.7932,86.8325,74780.0
2024-10-02 12:00:00,88.34,88.38,87.91,87.99,26140.0,86.803,86.8423,86.3805,86.4591,26140.0
2024-10-02 12:30:00,87.99,88.22,87.82,88.03,23065.0,86.4591,86.6851,86.2921,86.4984,23065.0
2024-10-02 13:00:00,88.02,88.21,87.83,88.09,142697.0,86.4886,86.6753,86.3019,86.5574,142697.0
2024-10-02 13:30:00,88.07,88.22,87.99,88.22,22397.0,86.5377,86.6851,86.4591,86.6851,22397.0
2024-10-02 14:00:00,88.22,88.23,87.86,87.93,28554.0,86.6851,86.6949,86.3314,86.4002,28554.0
2024-10-02 14:30:00,87.94,88.05,87.93,88.0,29285.0,86.41,86.5181,86.4002,86.4689,29285.0
2024-10-02 15:00:00,88.0,88.04,87.83,88.02,40326.0,86.4689,86.5082,86.3019,86.4886,40326.0
2024-10-02 15:30:00,88.01,88.21,87.94,88.15,166060.0,86.4788,86.6753,86.41,86.6163,166060.0
2024-10-03 09:30:00,87.7,87.86,87.35,87.76,35997.0,86.1742,86.3314,85.8302,86.2331,35997.0
2024-10-03 10:00:00,87.72,88.56,87.53,88.48,52653.0,86.1938,87.0192,86.0071,86.9406,52653.0
2024-10-03 10:30:00,88.45,89.0,88.14,88.67,124205.0,86.9111,87.4515,86.6065,87.1273,124205.0
2024-10-03 11:00:00,88.63,89.19,88.53,89.09,56529.0,87.088,87.6382,86.9897,87.54,56529.0
2024-10-03 11:30:00,89.12,89.46,88.95,89.0,64821.0,87.5695,87.9035,87.4024,87.4515,64821.0
2024-10-03 12:00:00,89.0,89.16,88.98,89.08,25924.0,87.4515,87.6088,87.4319,87.5301,25924.0
2024-10-03 12:30:00,89.07,89.18,88.93,89.13,38336.0,87.5203,87.6284,87.3828,87.5793,38336.0
2024-10-03 13:00:00,89.12,89.12,88.77,88.81,29918.0,87.5695,87.5695,87.2255,87.2648,29918.0
2024-10-03 13:30:00,88.81,88.95,88.64,88.71,34478.0,87.2648,87.4024,87.0978,87.1666,34478.0
2024-10-03 14:00:00,88.71,88.98,88.63,88.94,16962.0,87.1666,87.4319,87.088,87.3926,16962.0
2024-10-03 14:30:00,88.93,88.98,88.86,88.92,19819.0,87.3828,87.4319,87.314,87.3729,19819.0
2024-10-03 15:00:00,88.92,89.22,88.88,89.22,54086.0,87.3729,87.6677,87.3336,87.6677,54086.0
2024-10-03 15:30:00,89.22,89.29,88.67,89.28,211843.0,87.6677,87.7365,87.1273,87.7267,211843.0
2024-10-04 09:30:00,89.95,90.25,89.03,89.84,77025.0,88.385,88.6798,87.481,88.2769,77025.0
2024-10-04 10:00:00,89.93,90.49,89.86,90.3,44018.0,88.3654,88.9156,88.2966,88.7289,44018.0
2024-10-04 10:30:00,90.35,90.61,89.97,90.61,27850.0,88.7781,89.0335,88.4047,89.0335,27850.0
2024-10-04 11:00:00,90.6,90.7,90.32,90.39,49753.0,89.0237,89.122,88.7486,88.8174,49753.0
2024-10-04 11:30:00,90.39,90.76,90.33,90.5,55897.0,88.8174,89.1809,88.7584,88.9254,55897.0
2024-10-04 12:00:00,90.56,90.71,90.31,90.51,75911.0,88.9844,89.1318,88.7387,88.9353,75911.0
2024-10-04 12:30:00,90.54,90.86,90.54,90.79,21706.0,88.9647,89.2792,88.9647,89.2104,21706.0
2024-10-04 13:00:00,90.81,90.83,90.68,90.7,21977.0,89.23,89.2497,89.1023,89.122,21977.0
2024-10-04 13:30:00,90.69,90.7,90.33,90.33,39662.0,89.1121,89.122,88.7584,88.7584,39662.0
2024-10-04 14:00:00,90.26,90.44,90.04,90.1,14534.0,88.6896,88.8665,88.4734,88.5324,14534.0
2024-10-04 14:30:00,90.09,90.36,90.06,90.31,29692.0,88.5226,88.7879,88.4931,88.7387,29692.0
2024-10-04 15:00:00,90.29,90.35,90.1,90.1,35971.0,88.7191,88.7781,88.5324,88.5324,35971.0
2024-10-04 15:30:00,90.07,90.38,90.05,90.13,152460.0,88.5029,88.8075,88.4833,88.5619,152460.0
2024-10-07 09:30:00,90.45,90.85,89.84,89.99,187873.0,88.8763,89.2694,88.2769,88.4243,187873.0
2024-10-07 10:00:00,89.98,90.26,89.09,89.15,78781.0,88.4145,88.6896,87.54,87.5989,78781.0
2024-10-07 10:30:00,89.1,89.16,88.65,88.73,64643.0,87.5498,87.6088,87.1076,87.1862,64643.0
2024-10-07 11:00:00,88.72,89.23,88.68,89.05,60106.0,87.1764,87.6775,87.1371,87.5007,60106.0
2024-10-07 11:30:00,89.06,89.11,88.73,88.78,64692.0,87.5105,87.5596,87.1862,87.2354,64692.0
2024-10-07 12:00:00,88.79,88.88,88.32,88.42,65399.0,87.2452,87.3336,86.7834,86.8816,65399.0
2024-10-07 12:30:00,88.4,88.6,88.2,88.27,42991.0,86.862,87.0585,86.6655,86.7342,42991.0
2024-10-07 13:00:00,88.28,88.41,88.0,88.0,40003.0,86.7441,86.8718,86.4689,86.4689,40003.0
2024-10-07 13:30:00,87.98,88.0,87.67,87.79,61645.0,86.4493,86.4689,86.1447,86.2626,61645.0
2024-10-07 14:00:00,87.79,87.8,87.51,87.64,74951.0,86.2626,86.2724,85.9875,86.1152,74951.0
2024-10-07 14:30:00,87.63,87.91,87.28,87.81,87103.0,86.1054,86.3805,85.7615,86.2822,87103.0
2024-10-07 15:00:00,87.77,88.0,87.63,87.81,63523.0,86.2429,86.4689,86.1054,86.2822,63523.0
2024-10-07 15:30:00,87.84,88.18,87.75,88.17,231954.0,86.3117,86.6458,86.2233,86.636,231954.0
2024-10-08 09:30:00,86.87,87.67,86.1,86.19,77969.0,85.3586,86.1447,84.602,84.6904,77969.0
2024-10-08 10:00:00,86.25,86.43,85.94,85.94,31878.0,84.7494,84.9263,84.4448,84.4448,31878.0
2024-10-08 10:30:00,85.92,86.87,85.92,86.81,30925.0,84.4251,85.3586,84.4251,85.2996,30925.0
2024-10-08 11:00:00,86.79,86.85,86.32,86.41,30814.0,85.28,85.3389,84.8182,84.9066,30814.0
2024-10-08 11:30:00,86.42,86.88,86.4,86.7,39729.0,84.9164,85.3684,84.8968,85.1916,39729.0
2024-10-08 12:00:00,86.73,86.97,86.66,86.7,20573.0,85.221,85.4569,85.1523,85.1916,20573.0
2024-10-08 12:30:00,86.7,86.77,86.56,86.58,20484.0,85.1916,85.2603,85.054,85.0736,20484.0
2024-10-08 13:00:00,86.59,86.69,86.46,86.59,48654.0,85.0835,85.1817,84.9557,85.0835,48654.0
2024-10-08 13:30:00,86.56,86.92,86.56,86.84,26686.0,85.054,85.4077,85.054,85.3291,26686.0
2024-10-08 14:00:00,86.86,86.87,86.74,86.79,28369.0,85.3488,85.3586,85.2309,85.28,28369.0
2024-10-08 14:30:00,86.8,86.89,86.78,86.82,24685.0,85.2898,85.3783,85.2702,85.3095,24685.0
2024-10-08 15:00:00,86.83,86.84,86.67,86.68,31986.0,85.3193,85.3291,85.1621,85.1719,31986.0
2024-10-08 15:30:00,86.67,86.95,86.63,86.81,146085.0,85.1621,85.4372,85.1228,85.2996,146085.0
2024-10-09 09:30:00,86.79,87.62,86.39,87.37,27016.0,85.28,86.0956,84.887,85.8499,27016.0
2024-10-09 10:00:00,87.52,87.71,87.1,87.14,37370.0,85.9973,86.184,85.5846,85.6239,37370.0
2024-10-09 10:30:00,87.22,87.32,87.01,87.1,53109.0,85.7025,85.8008,85.4962,85.5846,53109.0
2024-10-09 11:00:00,87.13,87.35,87.03,87.23,12646.0,85.6141,85.8302,85.5158,85.7123,12646.0
2024-10-09 11:30:00,87.18,87.24,87.09,87.2,8185.0,85.6632,85.7222,85.5748,85.6829,8185.0
2024-10-09 12:00:00,87.18,87.61,87.1,87.56,172601.0,85.6632,86.0857,85.5846,86.0366,172601.0
2024-10-09 12:30:00,87.54,87.54,87.2,87.3,11254.0,86.0169,86.0169,85.6829,85.7811,11254.0
2024-10-09 13:00:00,87.31,87.58,87.24,87.39,8977.0,85.7909,86.0562,85.7222,85.8696,8977.0
2024-10-09 13:30:00,87.38,87.55,87.26,87.46,67338.0,85.8597,86.0268,85.7418,85.9383,67338.0
2024-10-09 14:00:00,87.39,87.75,87.39,87.57,55427.0,85.8696,86.2233,85.8696,86.0464,55427.0
2024-10-09 14:30:00,87.55,87.72,87.54,87.69,36482.0,86.0268,86.1938,86.0169,86.1643,36482.0
2024-10-09 15:00:00,87.68,87.75,87.55,87.74,32824.0,86.1545,86.2233,86.0268,86.2135,32824.0
2024-10-09 15:30:00,87.73,87.73,87.42,87.45,133911.0,86.2036,86.2036,85.899,85.9285,133911.0
2024-10-10 09:30:00,87.62,87.62,86.45,87.19,109011.0,86.0956,86.0956,84.9459,85.673,109011.0
2024-10-10 10:00:00,87.27,87.95,87.2,87.88,71092.0,85.7516,86.4198,85.6829,86.351,71092.0
2024-10-10 10:30:00,87.92,88.09,87.85,87.91,39159.0,86.3903,86.5574,86.3215,86.3805,39159.0
2024-10-10 11:00:00,87.88,88.06,87.77,87.82,22029.0,86.351,86.5279,86.2429,86.2921,22029.0
2024-10-10 11:30:00,87.81,88.19,87.73,87.87,29598.0,86.2822,86.6556,86.2036,86.3412,29598.0
2024-10-10 12:00:00,87.87,88.13,87.87,88.13,22357.0,86.3412,86.5967,86.3412,86.5967,22357.0
2024-10-10 12:30:00,88.14,88.15,87.91,87.91,20967.0,86.6065,86.6163,86.3805,86.3805,20967.0
2024-10-10 13:00:00,87.91,87.92,87.71,87.76,26316.0,86.3805,86.3903,86.184,86.2331,26316.0
2024-10-10 13:30:00,87.77,87.88,87.65,87.88,30120.0,86.2429,86.351,86.125,86.351,30120.0
2024-10-10 14:00:00,87.92,88.21,87.92,88.01,54838.0,86.3903,86.6753,86.3903,86.4788,54838.0
2024-10-10 14:30:00,87.99,88.06,87.88,88.04,50965.0,86.4591,86.5279,86.351,86.5082,50965.0
2024-10-10 15:00:00,88.05,88.08,87.91,87.92,40184.0,86.5181,86.5475,86.3805,86.3903,40184.0
2024-10-10 15:30:00,87.95,88.55,87.91,88.27,220852.0,86.4198,87.0094,86.3805,86.7342,220852.0
2024-10-11 09:30:00,88.31,89.03,87.71,87.76,48169.0,86.7735,87.481,86.184,86.2331,48169.0
2024-10-11 10:00:00,87.67,88.15,87.51,87.94,45835.0,86.1447,86.6163,85.9875,86.41,45835.0
2024-10-11 10:30:00,87.98,88.31,87.91,87.91,17555.0,86.4493,86.7735,86.3805,86.3805,17555.0
2024-10-11 11:00:00,87.78,88.03,87.65,87.75,22383.0,86.2528,86.4984,86.125,86.2233,22383.0
2024-10-11 11:30:00,87.74,88.04,87.62,87.62,22180.0,86.2135,86.5082,86.0956,86.0956,22180.0
2024-10-11 12:00:00,87.66,87.7,87.54,87.62,27022.0,86.1349,86.1742,86.0169,86.0956,27022.0
2024-10-11 12:30:00,87.62,87.7,87.5,87.58,47147.0,86.0956,86.1742,85.9776,86.0562,47147.0
2024-10-11 13:00:00,87.59,87.79,87.59,87.77,13131.0,86.0661,86.2626,86.0661,86.2429,13131.0
2024-10-11 13:30:00,87.78,87.92,87.77,87.81,13988.0,86.2528,86.3903,86.2429,86.2822,13988.0
2024-10-11 14:00:00,87.77,87.87,87.68,87.75,17009.0,86.2429,86.3412,86.1545,86.2233,17009.0
2024-10-11 14:30:00,87.78,87.92,87.58,87.84,22063.0,86.2528,86.3903,86.0562,86.3117,22063.0
2024-10-11 15:00:00,87.84,87.94,87.79,87.87,18869.0,86.3117,86.41,86.2626,86.3412,18869.0
2024-10-11 15:30:00,87.86,87.88,87.7,87.82,134307.0,86.3314,86.351,86.1742,86.2921,134307.0
2024-10-14 09:30:00,87.21,87.21,86.24,86.98,18805.0,85.6927,85.6927,84.7396,85.4667,18805.0
2024-10-14 10:00:00,86.95,87.31,86.66,86.71,12409.0,85.4372,85.7909,85.1523,85.2014,12409.0
2024-10-14 10:30:00,86.75,87.02,86.68,86.99,15578.0,85.2407,85.506,85.1719,85.4765,15578.0
2024-10-14 11:00:00,86.95,87.23,86.95,87.21,12260.0,85.4372,85.7123,85.4372,85.6927,12260.0
2024-10-14 11:30:00,87.22,87.23,87.02,87.2,14963.0,85.7025,85.7123,85.506,85.6829,14963.0
2024-10-14 12:00:00,87.17,87.28,87.09,87.16,11872.0,85.6534,85.7615,85.5748,85.6436,11872.0
2024-10-14 12:30:00,87.17,87.25,87.03,87.11,14126.0,85.6534,85.732,85.5158,85.5944,14126.0
2024-10-14 13:00:00,87.12,87.22,87.06,87.09,14408.0,85.6042,85.7025,85.5453,85.5748,14408.0
2024-10-14 13:30:00,87.11,87.24,87.04,87.04,17410.0,85.5944,85.7222,85.5256,85.5256,17410.0
2024-10-14 14:00:00,87.04,87.06,86.86,86.87,18660.0,85.5256,85.5453,85.3488,85.3586,18660.0
2024-10-14 14:30:00,86.88,86.96,86.74,86.76,14704.0,85.3684,85.447,85.2309,85.2505,14704.0
2024-10-14 15:00:00,86.75,87.04,86.71,86.92,47209.0,85.2407,85.5256,85.2014,85.4077,47209.0
2024-10-14 15:30:00,86.92,87.18,86.54,86.99,181137.0,85.4077,85.6632,85.0343,85.4765,181137.0
2024-10-15 09:30:00,85.82,86.61,84.58,85.63,140029.0,84.3269,85.1031,83.1084,84.1402,140029.0
2024-10-15 10:00:00,85.62,85.96,85.48,85.65,63292.0,84.1303,84.4644,83.9928,84.1598,63292.0
2024-10-15 10:30:00,85.63,85.81,85.41,85.63,41408.0,84.1402,84.317,83.924,84.1402,41408.0
2024-10-15 11:00:00,85.6,85.78,85.27,85.56,33183.0,84.1107,84.2876,83.7864,84.0714,33183.0
2024-10-15 11:30:00,85.49,85.56,85.07,85.08,37573.0,84.0026,84.0714,83.5899,83.5997,37573.0
2024-10-15 12:00:00,85.1,85.48,85.0,85.38,27733.0,83.6194,83.9928,83.5211,83.8945,27733.0
2024-10-15 12:30:00,85.36,85.58,85.31,85.49,32853.0,83.8749,84.091,83.8257,84.0026,32853.0
2024-10-15 13:00:00,85.5,85.82,85.42,85.82,34377.0,84.0124,84.3269,83.9338,84.3269,34377.0
2024-10-15 13:30:00,85.81,86.02,85.65,85.72,55905.0,84.317,84.5234,84.1598,84.2286,55905.0
2024-10-15 14:00:00,85.72,85.8,85.47,85.56,34945.0,84.2286,84.3072,83.983,84.0714,34945.0
2024-10-15 14:30:00,85.57,85.73,85.42,85.48,38057.0,84.0812,84.2384,83.9338,83.9928,38057.0
2024-10-15 15:00:00,85.48,85.55,85.2,85.31,46643.0,83.9928,84.0616,83.7177,83.8257,46643.0
2024-10-15 15:30:00,85.29,85.49,84.94,85.11,280868.0,83.8061,84.0026,83.4622,83.6292,280868.0
2024-10-16 09:30:00,83.76,85.38,83.1,85.19,190931.0,82.3027,83.8945,81.6542,83.7078,190931.0
2024-10-16 10:00:00,85.14,85.36,84.86,84.98,45886.0,83.6587,83.8749,83.3836,83.5015,45886.0
2024-10-16 10:30:00,84.98,85.01,84.71,84.83,96067.0,83.5015,83.531,83.2362,83.3541,96067.0
2024-10-16 11:00:00,84.82,84.82,84.32,84.42,39763.0,83.3443,83.3443,82.853,82.9512,39763.0
2024-10-16 11:30:00,84.39,84.64,84.31,84.58,51582.0,82.9217,83.1674,82.8431,83.1084,51582.0
2024-10-16 12:00:00,84.58,84.59,84.37,84.45,30265.0,83.1084,83.1183,82.9021,82.9807,30265.0
2024-10-16 12:30:00,84.44,84.58,84.35,84.47,28062.0,82.9709,83.1084,82.8824,83.0004,28062.0
2024-10-16 13:00:00,84.5,84.61,84.45,84.56,23479.0,83.0298,83.1379,82.9807,83.0888,23479.0
2024-10-16 13:30:00,84.57,84.57,84.36,84.42,26433.0,83.0986,83.0986,82.8923,82.9512,26433.0
2024-10-16 14:00:00,84.4,84.81,84.39,84.71,65401.0,82.9316,83.3344,82.9217,83.2362,65401.0
2024-10-16 14:30:00,84.73,84.76,84.58,84.64,53677.0,83.2558,83.2853,83.1084,83.1674,53677.0
2024-10-16 15:00:00,84.64,84.64,84.31,84.43,50234.0,83.1674,83.1674,82.8431,82.9611,50234.0
2024-10-16 15:30:00,84.42,84.64,84.32,84.56,243347.0,82.9512,83.1674,82.853,83.0888,243347.0
2024-10-17 09:30:00,84.65,85.12,84.2,84.96,69798.0,83.1772,83.639,82.7351,83.4818,69798.0
2024-10-17 10:00:00,84.99,85.14,84.77,84.8,39561.0,83.5113,83.6587,83.2951,83.3246,39561.0
2024-10-17 10:30:00,84.8,85.16,84.73,84.81,38398.0,83.3246,83.6784,83.2558,83.3344,38398.0
2024-10-17 11:00:00,84.81,84.83,84.51,84.62,25603.0,83.3344,83.3541,83.0397,83.1477,25603.0
2024-10-17 11:30:00,84.61,84.84,84.61,84.74,26504.0,83.1379,83.3639,83.1379,83.2657,26504.0
2024-10-17 12:00:00,84.76,84.9,84.65,84.85,22243.0,83.2853,83.4229,83.1772,83.3737,22243.0
2024-10-17 12:30:00,84.85,85.03,84.81,84.98,24097.0,83.3737,83.5506,83.3344,83.5015,24097.0
2024-10-17 13:00:00,84.98,84.98,84.77,84.85,25864.0,83.5015,83.5015,83.2951,83.3737,25864.0
2024-10-17 13:30:00,84.85,84.87,84.75,84.87,20967.0,83.3737,83.3934,83.2755,83.3934,20967.0
2024-10-17 14:00:00,84.88,84.93,84.73,84.91,32057.0,83.4032,83.4524,83.2558,83.4327,32057.0
2024-10-17 14:30:00,84.91,85.05,84.89,85.02,31477.0,83.4327,83.5703,83.413,83.5408,31477.0
2024-10-17 15:00:00,85.01,85.34,84.97,85.32,44214.0,83.531,83.8552,83.4917,83.8356,44214.0
2024-10-17 15:30:00,85.32,85.84,85.26,85.79,288179.0,83.8356,84.3465,83.7766,84.2974,288179.0
2024-10-18 09:30:00,86.01,86.26,84.53,84.61,77025.0,84.5136,84.7592,83.0593,83.1379,77025.0
2024-10-18 10:00:00,84.67,84.74,84.11,84.23,23023.0,83.1969,83.2657,82.6466,82.7645,23023.0
2024-10-18 10:30:00,84.21,84.43,84.17,84.28,32561.0,82.7449,82.9611,82.7056,82.8137,32561.0
2024-10-18 11:00:00,84.29,84.32,83.98,83.98,30383.0,82.8235,82.853,82.5189,82.5189,30383.0
2024-10-18 11:30:00,84.02,84.33,83.94,84.09,28529.0,82.5582,82.8628,82.4796,82.627,28529.0
2024-10-18 12:00:00,84.1,84.47,84.06,84.45,39862.0,82.6368,83.0004,82.5975,82.9807,39862.0
2024-10-18 12:30:00,84.43,84.43,84.0,84.19,42429.0,82.9611,82.9611,82.5385,82.7252,42429.0
2024-10-18 13:00:00,84.19,84.35,84.15,84.21,23035.0,82.7252,82.8824,82.6859,82.7449,23035.0
2024-10-18 13:30:00,84.21,84.27,84.05,84.12,29232.0,82.7449,82.8038,82.5877,82.6564,29232.0
2024-10-18 14:00:00,84.11,84.21,84.05,84.06,31457.0,82.6466,82.7449,82.5877,82.5975,31457.0
2024-10-18 14:30:00,84.06,84.11,83.89,84.06,47420.0,82.5975,82.6466,82.4304,82.5975,47420.0
2024-10-18 15:00:00,84.08,84.09,83.77,83.79,49748.0,82.6171,82.627,82.3125,82.3322,49748.0
2024-10-18 15:30:00,83.79,84.0,83.5,83.99,220902.0,82.3322,82.5385,82.0472,82.5287,220902.0
2024-10-21 09:30:00,84.31,84.65,84.1,84.3,51801.0,82.8431,83.1772,82.6368,82.8333,51801.0
2024-10-21 10:00:00,84.34,84.34,83.85,84.0,51691.0,82.8726,82.8726,82.3911,82.5385,51691.0
2024-10-21 10:30:00,84.07,84.13,83.83,83.9,12219.0,82.6073,82.6663,82.3715,82.4403,12219.0
2024-10-21 11:00:00,83.9,83.92,83.78,83.88,16365.0,82.4403,82.4599,82.3224,82.4206,16365.0
2024-10-21 11:30:00,83.86,84.14,83.85,84.06,15897.0,82.401,82.6761,82.3911,82.5975,15897.0
2024-10-21 12:00:00,84.09,84.09,83.92,84.01,16928.0,82.627,82.627,82.4599,82.5484,16928.0
2024-10-21 12:30:00,84.01,84.05,83.88,83.89,30480.0,82.5484,82.5877,82.4206,82.4304,30480.0
2024-10-21 13:00:00,83.89,83.95,83.69,83.8,23147.0,82.4304,82.4894,82.2339,82.342,23147.0
2024-10-21 13:30:00,83.79,83.96,83.77,83.92,30249.0,82.3322,82.4992,82.3125,82.4599,30249.0
2024-10-21 14:00:00,83.92,84.06,83.9,84.03,26063.0,82.4599,82.5975,82.4403,82.568,26063.0
2024-10-21 14:30:00,84.03,84.14,83.98,84.13,17896.0,82.568,82.6761,82.5189,82.6663,17896.0
2024-10-21 15:00:00,84.13,84.22,83.99,84.17,38425.0,82.6663,82.7547,82.5287,82.7056,38425.0
2024-10-21 15:30:00,84.14,84.21,84.01,84.17,179514.0,82.6761,82.7449,82.5484,82.7056,179514.0
2024-10-22 09:30:00,84.18,84.23,83.4,83.91,118990.0,82.7154,82.7645,81.949,82.4501,118990.0
2024-10-22 10:00:00,83.87,83.97,83.46,83.56,50023.0,82.4108,82.5091,82.0079,82.1062,50023.0
2024-10-22 10:30:00,83.56,83.82,83.5,83.69,79067.0,82.1062,82.3617,82.0472,82.2339,79067.0
2024-10-22 11:00:00,83.69,84.05,83.67,83.9,17796.0,82.2339,82.5877,82.2143,82.4403,17796.0
2024-10-22 11:30:00,83.9,83.95,83.68,83.73,20966.0,82.4403,82.4894,82.2241,82.2732,20966.0
2024-10-22 12:00:00,83.72,83.91,83.7,83.84,17299.0,82.2634,82.4501,82.2438,82.3813,17299.0
2024-10-22 12:30:00,83.81,83.91,83.58,83.65,45846.0,82.3518,82.4501,82.1258,82.1946,45846.0
2024-10-22 13:00:00,83.65,83.81,83.64,83.7,23278.0,82.1946,82.3518,82.1848,82.2438,23278.0
2024-10-22 13:30:00,83.69,83.81,83.67,83.8,20399.0,82.2339,82.3518,82.2143,82.342,20399.0
2024-10-22 14:00:00,83.8,84.06,83.76,84.04,39580.0,82.342,82.5975,82.3027,82.5778,39580.0
2024-10-22 14:30:00,84.03,84.09,83.87,83.95,24503.0,82.568,82.627,82.4108,82.4894,24503.0
2024-10-22 15:00:00,83.94,84.03,83.89,83.97,34037.0,82.4796,82.568,82.4304,82.5091,34037.0
2024-10-22 15:30:00,83.98,84.02,83.83,83.88,184455.0,82.5189,82.5582,82.3715,82.4206,184455.0
2024-10-23 09:30:00,83.69,84.43,83.69,84.13,44072.0,82.2339,82.9611,82.2339,82.6663,44072.0
2024-10-23 10:00:00,84.13,84.51,84.04,84.48,86477.0,82.6663,83.0397,82.5778,83.0102,86477.0
2024-10-23 10:30:00,84.49,84.5,84.01,84.15,34896.0,83.02,83.0298,82.5484,82.6859,34896.0
2024-10-23 11:00:00,84.19,84.23,83.86,84.19,26532.0,82.7252,82.7645,82.401,82.7252,26532.0
2024-10-23 11:30:00,84.19,84.41,84.14,84.29,86000.0,82.7252,82.9414,82.6761,82.8235,86000.0
2024-10-23 12:00:00,84.33,84.49,84.17,84.25,29682.0,82.8628,83.02,82.7056,82.7842,29682.0
2024-10-23 12:30:00,84.25,84.36,84.22,84.3,42992.0,82.7842,82.8923,82.7547,82.8333,42992.0
2024-10-23 13:00:00,84.3,84.38,84.25,84.29,21093.0,82.8333,82.9119,82.7842,82.8235,21093.0
2024-10-23 13:30:00,84.27,84.34,84.2,84.2,22118.0,82.8038,82.8726,82.7351,82.7351,22118.0
2024-10-23 14:00:00,84.2,84.23,83.96,84.14,25870.0,82.7351,82.7645,82.4992,82.6761,25870.0
2024-10-23 14:30:00,84.13,84.36,84.13,84.3,42690.0,82.6663,82.8923,82.6663,82.8333,42690.0
2024-10-23 15:00:00,84.25,84.29,84.13,84.23,21506.0,82.7842,82.8235,82.6663,82.7645,21506.0
2024-10-23 15:30:00,84.23,84.41,84.07,84.14,144634.0,82.7645,82.9414,82.6073,82.6761,144634.0
2024-10-24 09:30:00,84.68,84.97,83.98,84.4,49773.0,83.2067,83.4917,82.5189,82.9316,49773.0
2024-10-24 10:00:00,84.19,84.21,83.6,83.71,13462.0,82.7252,82.7449,82.1455,82.2536,13462.0
2024-10-24 10:30:00,83.72,83.8,83.17,83.59,22429.0,82.2634,82.342,81.723,82.1357,22429.0
2024-10-24 11:00:00,83.59,83.68,83.22,83.4,20722.0,82.1357,82.2241,81.7721,81.949,20722.0
2024-10-24 11:30:00,83.38,83.43,83.21,83.26,27806.0,81.9293,81.9784,81.7623,81.8114,27806.0
2024-10-24 12:00:00,83.23,83.34,83.12,83.31,21436.0,81.7819,81.89,81.6738,81.8605,21436.0
2024-10-24 12:30:00,83.29,83.4,83.16,83.19,29950.0,81.8409,81.949,81.7131,81.7426,29950.0
2024-10-24 13:00:00,83.2,83.38,83.18,83.22,36816.0,81.7525,81.9293,81.7328,81.7721,36816.0
2024-10-24 13:30:00,83.21,83.28,82.92,82.95,30923.0,81.7623,81.8311,81.4773,81.5068,30923.0
2024-10-24 14:00:00,82.95,83.31,82.88,83.28,43959.0,81.5068,81.8605,81.438,81.8311,43959.0
2024-10-24 14:30:00,83.24,83.29,83.04,83.06,40849.0,81.7918,81.8409,81.5952,81.6149,40849.0
2024-10-24 15:00:00,83.08,83.23,82.96,83.17,46467.0,81.6345,81.7819,81.5166,81.723,46467.0
2024-10-24 15:30:00,83.19,83.38,83.19,83.22,195895.0,81.7426,81.9293,81.7426,81.7721,195895.0
2024-10-25 09:30:00,83.42,83.73,83.01,83.51,109941.0,81.9686,82.2732,81.5658,82.0571,109941.0
2024-10-25 10:00:00,83.53,83.95,83.46,83.83,19723.0,82.0767,82.4894,82.0079,82.3715,19723.0
2024-10-25 10:30:00,83.81,83.88,83.62,83.66,16718.0,82.3518,82.4206,82.1651,82.2044,16718.0
2024-10-25 11:00:00,83.72,83.9,83.62,83.69,11015.0,82.2634,82.4403,82.1651,82.2339,11015.0
2024-10-25 11:30:00,83.65,83.67,83.42,83.48,10761.0,82.1946,82.2143,81.9686,82.0276,10761.0
2024-10-25 12:00:00,83.46,83.46,83.02,83.2,64322.0,82.0079,82.0079,81.5756,81.7525,64322.0
2024-10-25 12:30:00,83.16,83.35,83.16,83.23,15892.0,81.7131,81.8998,81.7131,81.7819,15892.0
2024-10-25 13:00:00,83.23,83.25,82.97,83.0,15764.0,81.7819,81.8016,81.5265,81.5559,15764.0
2024-10-25 13:30:00,82.92,82.94,82.75,82.86,19901.0,81.4773,81.497,81.3103,81.4184,19901.0
2024-10-25 14:00:00,82.86,83.29,82.85,83.25,45457.0,81.4184,81.8409,81.4085,81.8016,45457.0
2024-10-25 14:30:00,83.25,83.32,83.17,83.19,20250.0,81.8016,81.8704,81.723,81.7426,20250.0
2024-10-25 15:00:00,83.19,83.23,82.99,83.18,30257.0,81.7426,81.7819,81.5461,81.7328,30257.0
2024-10-25 15:30:00,83.18,83.32,83.05,83.2,192281.0,81.7328,81.8704,81.6051,81.7525,192281.0
2024-10-28 09:30:00,83.07,83.29,82.31,82.43,115452.0,81.6247,81.8409,80.8779,80.9958,115452.0
2024-10-28 10:00:00,82.37,82.67,82.28,82.43,130536.0,80.9369,81.2317,80.8485,80.9958,130536.0
2024-10-28 10:30:00,82.39,82.54,82.22,82.22,48300.0,80.9565,81.1039,80.7895,80.7895,48300.0
2024-10-28 11:00:00,82.24,82.45,82.09,82.09,34534.0,80.8092,81.0155,80.6618,80.6618,34534.0
2024-10-28 11:30:00,82.08,82.17,81.9,81.9,56619.0,80.6519,80.7404,80.4751,80.4751,56619.0
2024-10-28 12:00:00,81.87,82.16,81.81,82.1,65984.0,80.4456,80.7305,80.3866,80.6716,65984.0
2024-10-28 12:30:00,82.11,82.36,82.06,82.19,49849.0,80.6814,80.9271,80.6323,80.76,49849.0
2024-10-28 13:00:00,82.23,82.32,82.22,82.25,25264.0,80.7993,80.8878,80.7895,80.819,25264.0
2024-10-28 13:30:00,82.25,82.31,81.97,81.97,43512.0,80.819,80.8779,80.5439,80.5439,43512.0
2024-10-28 14:00:00,81.99,82.05,81.81,81.97,62413.0,80.5635,80.6225,80.3866,80.5439,62413.0
2024-10-28 14:30:00,82.0,82.05,81.87,81.88,46210.0,80.5733,80.6225,80.4456,80.4554,46210.0
2024-10-28 15:00:00,81.86,81.98,81.78,81.87,48467.0,80.4358,80.5537,80.3572,80.4456,48467.0
2024-10-28 15:30:00,81.87,82.0,81.72,81.91,259623.0,80.4456,80.5733,80.2982,80.4849,259623.0
2024-10-29 09:30:00,81.99,82.43,81.41,81.59,50936.0,80.5635,80.9958,79.9936,80.1705,50936.0
2024-10-29 10:00:00,81.6,82.12,81.41,81.89,29724.0,80.1803,80.6912,79.9936,80.4652,29724.0
2024-10-29 10:30:00,81.84,82.19,81.75,82.01,25147.0,80.4161,80.76,80.3277,80.5832,25147.0
2024-10-29 11:00:00,82.01,82.19,81.8,81.87,39796.0,80.5832,80.76,80.3768,80.4456,39796.0
2024-10-29 11:30:00,81.87,82.08,81.86,81.98,17545.0,80.4456,80.6519,80.4358,80.5537,17545.0
2024-10-29 12:00:00,81.94,82.04,81.93,82.0,21563.0,80.5144,80.6126,80.5045,80.5733,21563.0
2024-10-29 12:30:00,82.01,82.09,81.65,81.66,13842.0,80.5832,80.6618,80.2294,80.2392,13842.0
2024-10-29 13:00:00,81.67,81.74,81.53,81.61,26478.0,80.2491,80.3179,80.1115,80.1901,26478.0
2024-10-29 13:30:00,81.62,81.8,81.51,81.79,30675.0,80.1999,80.3768,80.0919,80.367,30675.0
2024-10-29 14:00:00,81.8,81.83,81.63,81.73,39871.0,80.3768,80.4063,80.2098,80.308,39871.0
2024-10-29 14:30:00,81.73,82.14,81.7,81.78,77295.0,80.308,80.7109,80.2785,80.3572,77295.0
2024-10-29 15:00:00,81.8,81.8,81.53,81.73,29125.0,80.3768,80.3768,80.1115,80.308,29125.0
2024-10-29 15:30:00,81.74,81.81,81.33,81.39,194393.0,80.3179,80.3866,79.915,79.9739,194393.0
2024-10-30 09:30:00,81.41,82.24,81.28,82.21,29566.0,79.9936,80.8092,79.8659,80.7797,29566.0
2024-10-30 10:00:00,82.18,82.19,81.54,81.58,31158.0,80.7502,80.76,80.1213,80.1606,31158.0
2024-10-30 10:30:00,81.62,81.73,81.49,81.64,46724.0,80.1999,80.308,80.0722,80.2196,46724.0
2024-10-30 11:00:00,81.67,81.82,81.57,81.59,31133.0,80.2491,80.3965,80.1508,80.1705,31133.0
2024-10-30 11:30:00,81.59,81.78,81.54,81.58,34651.0,80.1705,80.3572,80.1213,80.1606,34651.0
2024-10-30 12:00:00,81.58,81.6,81.21,81.24,32135.0,80.1606,80.1803,79.7971,79.8266,32135.0
2024-10-30 12:30:00,81.25,81.53,81.19,81.26,31132.0,79.8364,80.1115,79.7774,79.8462,31132.0
2024-10-30 13:00:00,81.26,81.53,81.23,81.31,42909.0,79.8462,80.1115,79.8167,79.8953,42909.0
2024-10-30 13:30:00,81.3,81.3,80.94,81.04,25480.0,79.8855,79.8855,79.5318,79.63,25480.0
2024-10-30 14:00:00,81.06,81.4,81.03,81.4,27163.0,79.6497,79.9838,79.6202,79.9838,27163.0
2024-10-30 14:30:00,81.39,81.76,81.38,81.75,50691.0,79.9739,80.3375,79.9641,80.3277,50691.0
2024-10-30 15:00:00,81.77,81.77,81.47,81.61,75651.0,80.3473,80.3473,80.0526,80.1901,75651.0
2024-10-30 15:30:00,81.62,81.85,81.53,81.79,207925.0,80.1999,80.4259,80.1115,80.367,207925.0
2024-10-31 09:30:00,83.9,83.9,80.74,83.49,298602.0,82.4403,82.4403,79.3353,82.0374,298602.0
2024-10-31 10:00:00,83.49,84.62,83.09,84.08,135754.0,82.0374,83.1477,81.6444,82.6171,135754.0
2024-10-31 10:30:00,84.07,84.1,83.5,83.66,96146.0,82.6073,82.6368,82.0472,82.2044,96146.0
2024-10-31 11:00:00,83.73,84.09,83.22,83.28,73706.0,82.2732,82.627,81.7721,81.8311,73706.0
2024-10-31 11:30:00,83.26,83.74,83.21,83.56,51632.0,81.8114,82.2831,81.7623,82.1062,51632.0
2024-10-31 12:00:00,83.58,84.03,83.33,83.34,53684.0,82.1258,82.568,81.8802,81.89,53684.0
2024-10-31 12:30:00,83.33,83.42,81.05,81.75,265002.0,81.8802,81.9686,79.6399,80.3277,265002.0
2024-10-31 13:00:00,81.76,82.23,81.76,82.0,81481.0,80.3375,80.7993,80.3375,80.5733,81481.0
2024-10-31 13:30:00,82.0,82.2,81.71,82.17,76912.0,80.5733,80.7698,80.2884,80.7404,76912.0
2024-10-31 14:00:00,82.17,82.2,81.87,82.08,96040.0,80.7404,80.7698,80.4456,80.6519,96040.0
2024-10-31 14:30:00,82.08,82.68,81.98,82.09,133278.0,80.6519,81.2415,80.5537,80.6618,133278.0
2024-10-31 15:00:00,82.12,82.96,82.11,82.81,106922.0,80.6912,81.5166,80.6814,81.3692,106922.0
2024-10-31 15:30:00,82.82,82.95,81.9,82.23,314534.0,81.3791,81.5068,80.4751,80.7993,314534.0
2024-11-01 09:30:00,82.87,83.95,82.72,83.4,90405.0,81.4282,82.4894,81.2808,81.949,90405.0
2024-11-01 10:00:00,83.6,83.99,83.28,83.69,30492.0,82.1455,82.5287,81.8311,82.2339,30492.0
2024-11-01 10:30:00,83.67,83.7,82.84,82.86,28011.0,82.2143,82.2438,81.3987,81.4184,28011.0
2024-11-01 11:00:00,82.81,83.36,82.8,83.33,48406.0,81.3692,81.9097,81.3594,81.8802,48406.0
2024-11-01 11:30:00,83.33,83.67,83.27,83.48,25812.0,81.8802,82.2143,81.8212,82.0276,25812.0
2024-11-01 12:00:00,83.47,83.73,83.45,83.61,48639.0,82.0178,82.2732,81.9981,82.1553,48639.0
2024-11-01 12:30:00,83.62,83.68,83.33,83.47,21473.0,82.1651,82.2241,81.8802,82.0178,21473.0
2024-11-01 13:00:00,83.47,83.81,83.47,83.66,57678.0,82.0178,82.3518,82.0178,82.2044,57678.0
2024-11-01 13:30:00,83.7,84.2,83.57,83.9,54107.0,82.2438,82.7351,82.116,82.4403,54107.0
2024-11-01 14:00:00,83.91,84.31,83.89,84.31,29978.0,82.4501,82.8431,82.4304,82.8431,29978.0
2024-11-01 14:30:00,84.29,84.45,84.21,84.31,36082.0,82.8235,82.9807,82.7449,82.8431,36082.0
2024-11-01 15:00:00,84.29,84.31,84.18,84.24,61851.0,82.8235,82.8431,82.7154,82.7744,61851.0
2024-11-01 15:30:00,84.24,84.37,83.95,84.07,266646.0,82.7744,82.9021,82.4894,82.6073,266646.0
2024-11-04 09:30:00,85.12,85.69,84.17,85.47,200376.0,83.639,84.1991,82.7056,83.983,200376.0
2024-11-04 10:00:00,85.47,86.26,85.19,86.15,84574.0,83.983,84.7592,83.7078,84.6511,84574.0
2024-11-04 10:30:00,86.16,86.39,85.64,86.39,82330.0,84.661,84.887,84.15,84.887,82330.0
2024-11-04 11:00:00,86.39,86.57,85.82,85.88,61223.0,84.887,85.0638,84.3269,84.3858,61223.0
2024-11-04 11:30:00,85.93,86.18,85.7,86.14,76645.0,84.435,84.6806,84.209,84.6413,76645.0
2024-11-04 12:00:00,86.14,86.44,85.93,86.21,54135.0,84.6413,84.9361,84.435,84.7101,54135.0
2024-11-04 12:30:00,86.25,86.34,86.01,86.29,35739.0,84.7494,84.8378,84.5136,84.7887,35739.0
2024-11-04 13:00:00,86.28,86.47,86.04,86.31,33790.0,84.7789,84.9656,84.543,84.8083,33790.0
2024-11-04 13:30:00,86.31,86.72,86.3,86.68,53102.0,84.8083,85.2112,84.7985,85.1719,53102.0
2024-11-04 14:00:00,86.69,86.7,86.52,86.66,44589.0,85.1817,85.1916,85.0147,85.1523,44589.0
2024-11-04 14:30:00,86.66,86.77,86.32,86.59,64932.0,85.1523,85.2603,84.8182,85.0835,64932.0
2024-11-04 15:00:00,86.57,86.59,86.25,86.36,58723.0,85.0638,85.0835,84.7494,84.8575,58723.0
2024-11-04 15:30:00,86.36,86.42,85.83,86.41,299146.0,84.8575,84.9164,84.3367,84.9066,299146.0
2024-11-05 09:30:00,85.97,87.61,85.57,87.31,103360.0,84.4743,86.0857,84.0812,85.7909,103360.0
2024-11-05 10:00:00,87.39,87.77,87.29,87.54,53491.0,85.8696,86.2429,85.7713,86.0169,53491.0
2024-11-05 10:30:00,87.51,87.67,86.87,87.17,44835.0,85.9875,86.1447,85.3586,85.6534,44835.0
2024-11-05 11:00:00,87.22,87.57,87.05,87.16,36893.0,85.7025,86.0464,85.5355,85.6436,36893.0
2024-11-05 11:30:00,87.18,87.27,86.85,87.04,45558.0,85.6632,85.7516,85.3389,85.5256,45558.0
2024-11-05 12:00:00,87.06,87.09,86.85,87.06,33610.0,85.5453,85.5748,85.3389,85.5453,33610.0
2024-11-05 12:30:00,87.04,87.12,86.93,86.97,21830.0,85.5256,85.6042,85.4176,85.4569,21830.0
2024-11-05 13:00:00,86.95,87.01,86.53,86.68,37354.0,85.4372,85.4962,85.0245,85.1719,37354.0
2024-11-05 13:30:00,86.72,86.8,86.56,86.56,31086.0,85.2112,85.2898,85.054,85.054,31086.0
2024-11-05 14:00:00,86.56,87.03,86.56,86.84,56779.0,85.054,85.5158,85.054,85.3291,56779.0
2024-11-05 14:30:00,86.84,86.9,86.53,86.56,35538.0,85.3291,85.3881,85.0245,85.054,35538.0
2024-11-05 15:00:00,86.56,86.64,86.3,86.43,61045.0,85.054,85.1326,84.7985,84.9263,61045.0
2024-11-05 15:30:00,86.44,86.6,86.21,86.54,202636.0,84.9361,85.0933,84.7101,85.0343,202636.0
2024-11-06 09:30:00,86.2,86.54,82.47,83.98,263001.0,84.7003,85.0343,81.0352,82.5189,263001.0
2024-11-06 10:00:00,84.03,84.36,82.8,82.93,165694.0,82.568,82.8923,81.3594,81.4871,165694.0
2024-11-06 10:30:00,82.93,83.63,82.83,83.45,119036.0,81.4871,82.175,81.3889,81.9981,119036.0
2024-11-06 11:00:00,83.52,83.82,82.7,82.97,159837.0,82.0669,82.3617,81.2612,81.5265,159837.0
2024-11-06 11:30:00,83.04,83.8,82.98,83.7,84383.0,81.5952,82.342,81.5363,82.2438,84383.0
2024-11-06 12:00:00,83.71,83.87,83.2,83.46,58910.0,82.2536,82.4108,81.7525,82.0079,58910.0
2024-11-06 12:30:00,83.42,84.01,83.4,83.87,63146.0,81.9686,82.5484,81.949,82.4108,63146.0
2024-11-06 13:00:00,83.87,83.9,82.96,83.46,113958.0,82.4108,82.4403,81.5166,82.0079,113958.0
2024-11-06 13:30:00,83.46,83.54,83.28,83.29,64051.0,82.0079,82.0865,81.8311,81.8409,64051.0
2024-11-06 14:00:00,83.27,83.45,83.0,83.02,81848.0,81.8212,81.9981,81.5559,81.5756,81848.0
2024-11-06 14:30:00,83.04,83.28,82.93,83.13,106697.0,81.5952,81.8311,81.4871,81.6837,106697.0
2024-11-06 15:00:00,83.1,83.35,83.05,83.34,97065.0,81.6542,81.8998,81.6051,81.89,97065.0
2024-11-06 15:30:00,83.32,83.34,82.89,83.07,466854.0,81.8704,81.89,81.4478,81.6247,466854.0
2024-11-07 09:30:00,83.2,83.87,82.72,83.49,75643.0,81.7525,82.4108,81.2808,82.0374,75643.0
2024-11-07 10:00:00,83.54,84.47,83.36,83.89,64245.0,82.0865,83.0004,81.9097,82.4304,64245.0
2024-11-07 10:30:00,83.88,84.04,83.62,83.97,63336.0,82.4206,82.5778,82.1651,82.5091,63336.0
2024-11-07 11:00:00,83.98,84.43,83.73,84.08,53124.0,82.5189,82.9611,82.2732,82.6171,53124.0
2024-11-07 11:30:00,84.09,84.2,83.83,83.94,52603.0,82.627,82.7351,82.3715,82.4796,52603.0
2024-11-07 12:00:00,83.95,84.23,83.91,84.01,60321.0,82.4894,82.7645,82.4501,82.5484,60321.0
2024-11-07 12:30:00,84.04,84.37,83.98,84.25,62862.0,82.5778,82.9021,82.5189,82.7842,62862.0
2024-11-07 13:00:00,84.25,84.58,84.22,84.45,49770.0,82.7842,83.1084,82.7547,82.9807,49770.0
2024-11-07 13:30:00,84.43,84.51,84.27,84.28,48936.0,82.9611,83.0397,82.8038,82.8137,48936.0
2024-11-07 14:00:00,84.27,84.57,84.22,84.44,69367.0,82.8038,83.0986,82.7547,82.9709,69367.0
2024-11-07 14:30:00,84.43,84.74,84.24,84.47,106290.0,82.9611,83.2657,82.7744,83.0004,106290.0
2024-11-07 15:00:00,84.47,84.91,84.46,84.65,93673.0,83.0004,83.4327,82.9905,83.1772,93673.0
2024-11-07 15:30:00,84.65,84.87,84.48,84.64,356290.0,83.1772,83.3934,83.0102,83.1674,356290.0
2024-11-08 09:30:00,83.68,84.45,83.68,84.29,53125.0,82.2241,82.9807,82.2241,82.8235,53125.0
2024-11-08 10:00:00,84.29,84.98,84.29,84.79,56576.0,82.8235,83.5015,82.8235,83.3148,56576.0
2024-11-08 10:30:00,84.76,84.76,83.74,83.74,73261.0,83.2853,83.2853,82.2831,82.2831,73261.0
2024-11-08 11:00:00,83.88,84.19,83.75,83.84,244976.0,82.4206,82.7252,82.2929,82.3813,244976.0
2024-11-08 11:30:00,83.84,83.88,83.51,83.51,28947.0,82.3813,82.4206,82.0571,82.0571,28947.0
2024-11-08 12:00:00,83.56,83.65,83.39,83.58,68941.0,82.1062,82.1946,81.9391,82.1258,68941.0
2024-11-08 12:30:00,83.58,83.61,83.23,83.55,38657.0,82.1258,82.1553,81.7819,82.0964,38657.0
2024-11-08 13:00:00,83.52,83.6,83.35,83.42,31558.0,82.0669,82.1455,81.8998,81.9686,31558.0
2024-11-08 13:30:00,83.44,83.59,83.35,83.35,38462.0,81.9883,82.1357,81.8998,81.8998,38462.0
2024-11-08 14:00:00,83.38,83.44,83.26,83.41,55548.0,81.9293,81.9883,81.8114,81.9588,55548.0
2024-11-08 14:30:00,83.38,83.5,83.12,83.12,47661.0,81.9293,82.0472,81.6738,81.6738,47661.0
2024-11-08 15:00:00,83.07,83.51,83.05,83.48,75838.0,81.6247,82.0571,81.6051,82.0276,75838.0
2024-11-08 15:30:00,83.5,83.75,83.33,83.71,303601.0,82.0472,82.2929,81.8802,82.2536,303601.0
2024-11-11 09:30:00,83.58,84.45,83.45,84.32,65250.0,82.1258,82.9807,81.9981,82.853,65250.0
2024-11-11 10:00:00,84.5,84.8,84.23,84.28,63878.0,83.0298,83.3246,82.7645,82.8137,63878.0
2024-11-11 10:30:00,84.26,84.26,83.65,84.06,72249.0,82.794,82.794,82.1946,82.5975,72249.0
2024-11-11 11:00:00,84.0,84.26,83.95,84.18,40162.0,82.5385,82.794,82.4894,82.7154,40162.0
2024-11-11 11:30:00,84.15,84.53,84.12,84.34,41105.0,82.6859,83.0593,82.6564,82.8726,41105.0
2024-11-11 12:00:00,84.34,84.36,83.98,84.14,94169.0,82.8726,82.8923,82.5189,82.6761,94169.0
2024-11-11 12:30:00,84.14,84.21,83.81,83.95,61616.0,82.6761,82.7449,82.3518,82.4894,61616.0
2024-11-11 13:00:00,84.0,84.45,83.92,84.38,44120.0,82.5385,82.9807,82.4599,82.9119,44120.0
2024-11-11 13:30:00,84.4,84.62,84.32,84.61,43375.0,82.9316,83.1477,82.853,83.1379,43375.0
2024-11-11 14:00:00,84.61,84.8,84.58,84.78,38937.0,83.1379,83.3246,83.1084,83.305,38937.0
2024-11-11 14:30:00,84.77,84.78,84.52,84.52,43826.0,83.2951,83.305,83.0495,83.0495,43826.0
2024-11-11 15:00:00,84.55,84.84,84.48,84.79,128441.0,83.079,83.3639,83.0102,83.3148,128441.0
2024-11-11 15:30:00,84.79,85.09,84.71,85.09,312182.0,83.3148,83.6096,83.2362,83.6096,312182.0
2024-11-12 09:30:00,84.71,85.22,84.0,84.38,79618.0,83.2362,83.7373,82.5385,82.9119,79618.0
2024-11-12 10:00:00,84.38,84.58,84.27,84.52,55516.0,82.9119,83.1084,82.8038,83.0495,55516.0
2024-11-12 10:30:00,84.52,84.52,83.87,84.04,61065.0,83.0495,83.0495,82.4108,82.5778,61065.0
2024-11-12 11:00:00,84.03,84.11,83.73,84.06,66313.0,82.568,82.6466,82.2732,82.5975,66313.0
2024-11-12 11:30:00,84.06,84.11,83.94,83.97,70006.0,82.5975,82.6466,82.4796,82.5091,70006.0
2024-11-12 12:00:00,83.94,84.12,83.94,84.06,45996.0,82.4796,82.6564,82.4796,82.5975,45996.0
2024-11-12 12:30:00,84.05,84.13,83.81,83.83,51759.0,82.5877,82.6663,82.3518,82.3715,51759.0
2024-11-12 13:00:00,83.84,84.17,83.78,84.1,43051.0,82.3813,82.7056,82.3224,82.6368,43051.0
2024-11-12 13:30:00,84.11,84.42,84.02,84.4,69863.0,82.6466,82.9512,82.5582,82.9316,69863.0
2024-11-12 14:00:00,84.4,84.82,84.4,84.77,164761.0,82.9316,83.3443,82.9316,83.2951,164761.0
2024-11-12 14:30:00,84.71,84.71,84.5,84.55,30616.0,83.2362,83.2362,83.0298,83.079,30616.0
2024-11-12 15:00:00,84.55,84.56,84.17,84.33,68078.0,83.079,83.0888,82.7056,82.8628,68078.0
2024-11-12 15:30:00,84.33,84.37,84.15,84.23,397569.0,82.8628,82.9021,82.6859,82.7645,397569.0
2024-11-13 09:30:00,84.14,84.68,83.76,84.23,46469.0,82.6761,83.2067,82.3027,82.7645,46469.0
2024-11-13 10:00:00,84.41,84.47,84.05,84.3,72035.0,82.9414,83.0004,82.5877,82.8333,72035.0
2024-11-13 10:30:00,84.24,85.19,84.24,85.06,45213.0,82.7744,83.7078,82.7744,83.5801,45213.0
2024-11-13 11:00:00,85.12,85.41,85.08,85.27,48216.0,83.639,83.924,83.5997,83.7864,48216.0
2024-11-13 11:30:00,85.26,85.43,84.93,85.4,30778.0,83.7766,83.9437,83.4524,83.9142,30778.0
2024-11-13 12:00:00,85.33,85.61,85.31,85.6,25066.0,83.8454,84.1205,83.8257,84.1107,25066.0
2024-11-13 12:30:00,85.62,85.76,85.52,85.61,37327.0,84.1303,84.2679,84.0321,84.1205,37327.0
2024-11-13 13:00:00,85.6,85.79,85.5,85.78,29895.0,84.1107,84.2974,84.0124,84.2876,29895.0
2024-11-13 13:30:00,85.78,85.82,85.65,85.71,25931.0,84.2876,84.3269,84.1598,84.2188,25931.0
2024-11-13 14:00:00,85.72,85.74,85.26,85.31,35989.0,84.2286,84.2483,83.7766,83.8257,35989.0
2024-11-13 14:30:00,85.3,85.42,85.29,85.31,34712.0,83.8159,83.9338,83.8061,83.8257,34712.0
2024-11-13 15:00:00,85.31,85.47,85.1,85.45,45572.0,83.8257,83.983,83.6194,83.9633,45572.0
2024-11-13 15:30:00,85.44,85.54,85.14,85.21,224947.0,83.9535,84.0517,83.6587,83.7275,224947.0
2024-11-14 09:30:00,85.75,86.66,85.53,85.64,91829.0,84.2581,85.1523,84.0419,84.15,91829.0
2024-11-14 10:00:00,85.71,86.0,85.46,85.93,37778.0,84.2188,84.5037,83.9731,84.435,37778.0
2024-11-14 10:30:00,85.92,85.92,85.66,85.67,24565.0,84.4251,84.4251,84.1697,84.1795,24565.0
2024-11-14 11:00:00,85.71,85.9,85.62,85.79,17803.0,84.2188,84.4055,84.1303,84.2974,17803.0
2024-11-14 11:30:00,85.83,85.88,85.59,85.59,22527.0,84.3367,84.3858,84.1009,84.1009,22527.0
2024-11-14 12:00:00,85.58,85.8,85.56,85.72,20189.0,84.091,84.3072,84.0714,84.2286,20189.0
2024-11-14 12:30:00,85.72,85.78,85.55,85.65,38690.0,84.2286,84.2876,84.0616,84.1598,38690.0
2024-11-14 13:00:00,85.65,85.67,85.33,85.33,34057.0,84.1598,84.1795,83.8454,83.8454,34057.0
2024-11-14 13:30:00,85.33,85.39,85.22,85.29,21263.0,83.8454,83.9043,83.7373,83.8061,21263.0
2024-11-14 14:00:00,85.27,85.48,85.26,85.48,23696.0,83.7864,83.9928,83.7766,83.9928,23696.0
2024-11-14 14:30:00,85.48,85.83,85.47,85.81,40329.0,83.9928,84.3367,83.983,84.317,40329.0
2024-11-14 15:00:00,85.82,86.0,85.53,85.98,37407.0,84.3269,84.5037,84.0419,84.4841,37407.0
2024-11-14 15:30:00,86.0,86.03,85.55,85.72,197339.0,84.5037,84.5332,84.0616,84.2286,197339.0
2024-11-15 09:30:00,85.91,87.79,85.67,87.76,255054.0,84.9001,86.758,84.6629,86.7283,255054.0
2024-11-15 10:00:00,87.75,89.45,87.66,88.81,250651.0,86.7184,88.3984,86.6295,87.766,250651.0
2024-11-15 10:30:00,88.8,88.8,87.54,87.86,77844.0,87.7561,87.7561,86.5109,86.8271,77844.0
2024-11-15 11:00:00,87.92,88.32,87.71,87.79,46379.0,86.8864,87.2817,86.6789,86.758,46379.0
2024-11-15 11:30:00,87.74,88.06,87.54,88.06,53865.0,86.7085,87.0248,86.5109,87.0248,53865.0
2024-11-15 12:00:00,88.03,88.31,87.88,88.0,64346.0,86.9951,87.2718,86.8469,86.9655,64346.0
2024-11-15 12:30:00,87.9,87.9,87.36,87.37,32055.0,86.8667,86.8667,86.333,86.3429,32055.0
2024-11-15 13:00:00,87.37,87.53,87.17,87.53,36058.0,86.3429,86.501,86.1452,86.501,36058.0
2024-11-15 13:30:00,87.48,87.5,86.97,87.06,50826.0,86.4516,86.4714,85.9476,86.0365,50826.0
2024-11-15 14:00:00,87.06,87.13,86.91,87.05,28725.0,86.0365,86.1057,85.8883,86.0267,28725.0
2024-11-15 14:30:00,87.04,87.08,86.49,86.53,67880.0,86.0168,86.0563,85.4732,85.5128,67880.0
2024-11-15 15:00:00,86.57,87.2,86.57,86.98,106720.0,85.5523,86.1749,85.5523,85.9575,106720.0
2024-11-15 15:30:00,86.99,87.24,86.86,87.05,240482.0,85.9674,86.2144,85.8389,86.0267,240482.0
2024-11-18 09:30:00,87.23,87.57,86.03,86.95,75292.0,86.2045,86.5405,85.0186,85.9278,75292.0
2024-11-18 10:00:00,86.98,87.16,86.76,86.82,41345.0,85.9575,86.1354,85.7401,85.7994,41345.0
2024-11-18 10:30:00,86.84,86.84,86.45,86.61,30396.0,85.8191,85.8191,85.4337,85.5918,30396.0
2024-11-18 11:00:00,86.61,86.71,86.44,86.56,41713.0,85.5918,85.6907,85.4238,85.5424,41713.0
2024-11-18 11:30:00,86.56,86.75,86.39,86.62,47203.0,85.5424,85.7302,85.3744,85.6017,47203.0
2024-11-18 12:00:00,86.62,86.71,86.57,86.62,49295.0,85.6017,85.6907,85.5523,85.6017,49295.0
2024-11-18 12:30:00,86.62,86.79,86.55,86.71,27820.0,85.6017,85.7697,85.5325,85.6907,27820.0
2024-11-18 13:00:00,86.73,86.91,86.46,86.88,23168.0,85.7104,85.8883,85.4436,85.8587,23168.0
2024-11-18 13:30:00,86.87,87.3,86.87,87.29,34850.0,85.8488,86.2737,85.8488,86.2638,34850.0
2024-11-18 14:00:00,87.29,87.73,87.26,87.54,63430.0,86.2638,86.6987,86.2342,86.5109,63430.0
2024-11-18 14:30:00,87.52,87.6,87.06,87.41,80757.0,86.4911,86.5702,86.0365,86.3824,80757.0
2024-11-18 15:00:00,87.41,87.6,87.38,87.47,53708.0,86.3824,86.5702,86.3528,86.4417,53708.0
2024-11-18 15:30:00,87.47,87.51,87.18,87.4,266383.0,86.4417,86.4812,86.1551,86.3725,266383.0
2024-11-19 09:30:00,86.68,87.15,86.16,87.15,126398.0,85.661,86.1255,85.1471,86.1255,126398.0
2024-11-19 10:00:00,87.15,87.88,87.07,87.87,34688.0,86.1255,86.8469,86.0464,86.837,34688.0
2024-11-19 10:30:00,87.9,88.04,87.2,87.3,80185.0,86.8667,87.005,86.1749,86.2737,80185.0
2024-11-19 11:00:00,87.29,87.41,87.1,87.18,30941.0,86.2638,86.3824,86.0761,86.1551,30941.0
2024-11-19 11:30:00,87.18,87.49,87.02,87.39,38361.0,86.1551,86.4615,85.997,86.3627,38361.0
2024-11-19 12:00:00,87.41,87.41,87.24,87.38,37683.0,86.3824,86.3824,86.2144,86.3528,37683.0
2024-11-19 12:30:00,87.37,87.49,87.19,87.22,27751.0,86.3429,86.4615,86.165,86.1947,27751.0
2024-11-19 13:00:00,87.23,87.23,86.99,87.08,26909.0,86.2045,86.2045,85.9674,86.0563,26909.0
2024-11-19 13:30:00,87.05,87.43,86.85,87.42,34840.0,86.0267,86.4022,85.829,86.3923,34840.0
2024-11-19 14:00:00,87.42,87.62,87.27,87.58,30529.0,86.3923,86.59,86.2441,86.5504,30529.0
2024-11-19 14:30:00,87.58,87.58,87.38,87.41,45976.0,86.5504,86.5504,86.3528,86.3824,45976.0
2024-11-19 15:00:00,87.46,87.51,87.27,87.31,56749.0,86.4318,86.4812,86.2441,86.2836,56749.0
2024-11-19 15:30:00,87.33,87.62,87.16,87.53,215607.0,86.3034,86.59,86.1354,86.501,215607.0
2024-11-20 09:30:00,87.67,88.57,87.49,88.45,73168.0,86.6394,87.5288,86.4615,87.4102,73168.0
2024-11-20 10:00:00,88.45,88.49,88.14,88.45,41695.0,87.4102,87.4497,87.1038,87.4102,41695.0
2024-11-20 10:30:00,88.37,88.37,87.48,87.55,59920.0,87.3311,87.3311,86.4516,86.5208,59920.0
2024-11-20 11:00:00,87.59,88.3,87.58,87.83,65240.0,86.5603,87.262,86.5504,86.7975,65240.0
2024-11-20 11:30:00,87.72,88.76,87.7,88.69,74265.0,86.6888,87.7166,86.669,87.6474,74265.0
2024-11-20 12:00:00,88.7,89.18,88.66,89.02,47939.0,87.6573,88.1316,87.6177,87.9735,47939.0
2024-11-20 12:30:00,88.95,89.38,88.95,89.22,32295.0,87.9043,88.3293,87.9043,88.1711,32295.0
2024-11-20 13:00:00,89.2,89.2,88.66,88.78,27909.0,88.1514,88.1514,87.6177,87.7363,27909.0
2024-11-20 13:30:00,88.77,88.81,88.62,88.66,27462.0,87.7264,87.766,87.5782,87.6177,27462.0
2024-11-20 14:00:00,88.7,88.92,88.7,88.88,30420.0,87.6573,87.8747,87.6573,87.8351,30420.0
2024-11-20 14:30:00,88.89,89.02,88.82,88.84,38567.0,87.845,87.9735,87.7758,87.7956,38567.0
2024-11-20 15:00:00,88.84,89.55,88.82,89.49,122636.0,87.7956,88.4973,87.7758,88.438,122636.0
2024-11-20 15:30:00,89.49,90.38,89.49,89.92,548589.0,88.438,89.3175,88.438,88.8629,548589.0
2024-11-21 09:30:00,89.89,90.49,89.51,90.34,53420.0,88.8333,89.4262,88.4577,89.278,53420.0
2024-11-21 10:00:00,90.34,90.89,90.2,90.33,65514.0,89.278,89.8215,89.1396,89.2681,65514.0
2024-11-21 10:30:00,90.38,90.8,90.37,90.79,26860.0,89.3175,89.7326,89.3076,89.7227,26860.0
2024-11-21 11:00:00,90.79,91.04,90.69,90.69,63529.0,89.7227,89.9697,89.6239,89.6239,63529.0
2024-11-21 11:30:00,90.66,90.67,90.25,90.52,82757.0,89.5942,89.6041,89.189,89.4559,82757.0
2024-11-21 12:00:00,90.5,90.5,90.01,90.22,89046.0,89.4361,89.4361,88.9519,89.1594,89046.0
2024-11-21 12:30:00,90.21,90.61,90.21,90.52,26763.0,89.1495,89.5448,89.1495,89.4559,26763.0
2024-11-21 13:00:00,90.55,91.02,90.43,91.02,26555.0,89.4855,89.95,89.3669,89.95,26555.0
2024-11-21 13:30:00,91.03,91.03,90.71,90.84,26860.0,89.9599,89.9599,89.6436,89.7721,26860.0
2024-11-21 14:00:00,90.84,91.0,90.83,90.96,19042.0,89.7721,89.9302,89.7622,89.8907,19042.0
2024-11-21 14:30:00,90.95,91.06,90.87,91.02,27363.0,89.8808,89.9895,89.8017,89.95,27363.0
2024-11-21 15:00:00,91.02,91.02,90.53,90.62,39319.0,89.95,89.95,89.4657,89.5547,39319.0
2024-11-21 15:30:00,90.63,90.71,90.42,90.63,308153.0,89.5646,89.6436,89.357,89.5646,308153.0
2024-11-22 09:30:00,89.75,90.86,89.75,90.73,41532.0,88.6949,89.7919,88.6949,89.6634,41532.0
2024-11-22 10:00:00,90.81,90.81,89.76,89.82,44006.0,89.7425,89.7425,88.7048,88.7641,44006.0
2024-11-22 10:30:00,89.86,90.01,89.76,89.94,38928.0,88.8036,88.9519,88.7048,88.8827,38928.0
2024-11-22 11:00:00,89.94,90.04,89.75,89.84,34480.0,88.8827,88.9815,88.6949,88.7839,34480.0
2024-11-22 11:30:00,89.89,89.96,89.75,89.84,25588.0,88.8333,88.9024,88.6949,88.7839,25588.0
2024-11-22 12:00:00,89.83,90.03,89.82,89.91,27115.0,88.774,88.9716,88.7641,88.853,27115.0
2024-11-22 12:30:00,89.91,90.17,89.85,90.04,32844.0,88.853,89.11,88.7937,88.9815,32844.0
2024-11-22 13:00:00,90.04,90.13,89.93,90.09,28686.0,88.9815,89.0704,88.8728,89.0309,28686.0
2024-11-22 13:30:00,90.12,90.26,89.85,89.95,36336.0,89.0606,89.1989,88.7937,88.8926,36336.0
2024-11-22 14:00:00,89.98,89.98,89.74,89.89,33227.0,88.9222,88.9222,88.685,88.8333,33227.0
2024-11-22 14:30:00,89.87,90.03,89.84,89.98,31483.0,88.8135,88.9716,88.7839,88.9222,31483.0
2024-11-22 15:00:00,89.97,90.07,89.72,89.92,48135.0,88.9123,89.0112,88.6653,88.8629,48135.0
2024-11-22 15:30:00,89.94,89.97,89.62,89.78,172956.0,88.8827,88.9123,88.5664,88.7246,172956.0
2024-11-25 09:30:00,90.37,90.77,89.52,89.59,83802.0,89.3076,89.7029,88.4676,88.5368,83802.0
2024-11-25 10:00:00,89.59,89.61,88.95,89.19,48805.0,88.5368,88.5566,87.9043,88.1415,48805.0
2024-11-25 10:30:00,89.28,89.28,88.52,88.56,40546.0,88.2304,88.2304,87.4794,87.5189,40546.0
2024-11-25 11:00:00,88.55,88.83,88.3,88.3,83215.0,87.509,87.7857,87.262,87.262,83215.0
2024-11-25 11:30:00,88.34,88.7,88.29,88.36,67184.0,87.3015,87.6573,87.2521,87.3213,67184.0
2024-11-25 12:00:00,88.39,88.6,88.26,88.36,93306.0,87.3509,87.5584,87.2224,87.3213,93306.0
2024-11-25 12:30:00,88.41,88.46,87.33,87.67,75668.0,87.3707,87.4201,86.3034,86.6394,75668.0
2024-11-25 13:00:00,87.71,87.88,87.49,87.64,48887.0,86.6789,86.8469,86.4615,86.6097,48887.0
2024-11-25 13:30:00,87.66,87.83,87.47,87.8,39144.0,86.6295,86.7975,86.4417,86.7678,39144.0
2024-11-25 14:00:00,87.77,87.8,87.46,87.51,60381.0,86.7382,86.7678,86.4318,86.4812,60381.0
2024-11-25 14:30:00,87.51,87.58,87.37,87.45,54935.0,86.4812,86.5504,86.3429,86.422,54935.0
2024-11-25 15:00:00,87.45,87.76,87.36,87.65,70815.0,86.422,86.7283,86.333,86.6196,70815.0
2024-11-25 15:30:00,87.65,87.78,87.13,87.4,360678.0,86.6196,86.7481,86.1057,86.3725,360678.0
2024-11-26 09:30:00,87.22,88.44,86.96,88.15,94435.0,86.1947,87.4003,85.9377,87.1137,94435.0
2024-11-26 10:00:00,88.1,88.21,87.76,87.81,54251.0,87.0643,87.173,86.7283,86.7777,54251.0
2024-11-26 10:30:00,87.78,87.91,87.64,87.86,45412.0,86.7481,86.8765,86.6097,86.8271,45412.0
2024-11-26 11:00:00,87.84,88.21,87.65,88.13,31258.0,86.8074,87.173,86.6196,87.094,31258.0
2024-11-26 11:30:00,88.16,88.25,88.06,88.15,32900.0,87.1236,87.2125,87.0248,87.1137,32900.0
2024-11-26 12:00:00,88.14,88.31,88.11,88.28,24484.0,87.1038,87.2718,87.0742,87.2422,24484.0
2024-11-26 12:30:00,88.28,88.41,88.16,88.19,29064.0,87.2422,87.3707,87.1236,87.1533,29064.0
2024-11-26 13:00:00,88.23,88.34,87.93,88.03,35530.0,87.1928,87.3015,86.8963,86.9951,35530.0
2024-11-26 13:30:00,88.01,88.01,87.81,87.88,32711.0,86.9754,86.9754,86.7777,86.8469,32711.0
2024-11-26 14:00:00,87.86,88.06,87.83,87.99,27785.0,86.8271,87.0248,86.7975,86.9556,27785.0
2024-11-26 14:30:00,88.0,88.09,87.96,87.98,46436.0,86.9655,87.0544,86.926,86.9457,46436.0
2024-11-26 15:00:00,87.98,87.99,87.53,87.56,69053.0,86.9457,86.9556,86.501,86.5307,69053.0
2024-11-26 15:30:00,87.59,88.36,87.49,88.16,315627.0,86.5603,87.3213,86.4615,87.1236,315627.0
2024-11-27 09:30:00,88.29,89.41,88.27,88.65,38941.0,87.2521,88.3589,87.2323,87.6078,38941.0
2024-11-27 10:00:00,88.65,88.75,88.29,88.67,32291.0,87.6078,87.7067,87.2521,87.6276,32291.0
2024-11-27 10:30:00,88.68,88.68,88.34,88.41,32605.0,87.6375,87.6375,87.3015,87.3707,32605.0
2024-11-27 11:00:00,88.45,88.9,88.45,88.83,24561.0,87.4102,87.8549,87.4102,87.7857,24561.0
2024-11-27 11:30:00,88.79,88.79,88.54,88.56,17931.0,87.7462,87.7462,87.4991,87.5189,17931.0
2024-11-27 12:00:00,88.61,88.63,88.28,88.5,27109.0,87.5683,87.5881,87.2422,87.4596,27109.0
2024-11-27 12:30:00,88.48,88.57,88.44,88.5,67694.0,87.4398,87.5288,87.4003,87.4596,67694.0
2024-11-27 13:00:00,88.5,88.52,88.29,88.32,17159.0,87.4596,87.4794,87.2521,87.2817,17159.0
2024-11-27 13:30:00,88.3,88.47,88.26,88.44,14200.0,87.262,87.43,87.2224,87.4003,14200.0
2024-11-27 14:00:00,88.46,88.53,88.37,88.49,32413.0,87.4201,87.4893,87.3311,87.4497,32413.0
2024-11-27 14:30:00,88.49,88.51,88.41,88.5,21238.0,87.4497,87.4695,87.3707,87.4596,21238.0
2024-11-27 15:00:00,88.48,88.67,88.45,88.6,23810.0,87.4398,87.6276,87.4102,87.5584,23810.0
2024-11-27 15:30:00,88.59,88.75,88.52,88.66,100912.0,87.5486,87.7067,87.4794,87.6177,100912.0
2024-11-29 09:30:00,88.68,89.53,88.68,89.44,76325.0,87.6375,88.4775,87.6375,88.3886,76325.0
2024-11-29 10:00:00,89.44,89.75,89.31,89.69,43394.0,88.3886,88.6949,88.2601,88.6356,43394.0
2024-11-29 10:30:00,89.68,89.86,89.56,89.86,35943.0,88.6257,88.8036,88.5071,88.8036,35943.0
2024-11-29 11:00:00,89.86,90.03,89.59,89.59,48991.0,88.8036,88.9716,88.5368,88.5368,48991.0
2024-11-29 11:30:00,89.59,89.66,89.47,89.53,36814.0,88.5368,88.606,88.4182,88.4775,36814.0
2024-11-29 12:00:00,89.52,89.86,89.51,89.85,43089.0,88.4676,88.8036,88.4577,88.7937,43089.0
2024-11-29 12:30:00,89.85,90.03,89.67,89.68,100605.0,88.7937,88.9716,88.6159,88.6257,100605.0
2024-12-02 09:30:00,89.68,90.27,89.25,89.78,60141.0,88.6257,89.2088,88.2008,88.7246,60141.0
2024-12-02 10:00:00,89.7,89.94,89.39,89.79,69515.0,88.6455,88.8827,88.3391,88.7344,69515.0
2024-12-02 10:30:00,89.85,89.89,89.56,89.82,30403.0,88.7937,88.8333,88.5071,88.7641,30403.0
2024-12-02 11:00:00,89.75,90.07,89.75,90.07,28527.0,88.6949,89.0112,88.6949,89.0112,28527.0
2024-12-02 11:30:00,90.07,90.34,90.01,90.05,26551.0,89.0112,89.278,88.9519,88.9914,26551.0
2024-12-02 12:00:00,90.05,90.27,89.98,90.14,26479.0,88.9914,89.2088,88.9222,89.0803,26479.0
2024-12-02 12:30:00,90.16,90.48,90.12,90.48,15935.0,89.1001,89.4163,89.0606,89.4163,15935.0
2024-12-02 13:00:00,90.5,90.77,90.48,90.68,19406.0,89.4361,89.7029,89.4163,89.614,19406.0
2024-12-02 13:30:00,90.68,91.04,90.66,90.96,37576.0,89.614,89.9697,89.5942,89.8907,37576.0
2024-12-02 14:00:00,90.96,91.06,90.88,90.94,24944.0,89.8907,89.9895,89.8116,89.8709,24944.0
2024-12-02 14:30:00,90.96,91.04,90.88,91.02,18638.0,89.8907,89.9697,89.8116,89.95,18638.0
2024-12-02 15:00:00,91.01,91.17,90.96,91.15,25548.0,89.9401,90.0982,89.8907,90.0785,25548.0
2024-12-02 15:30:00,91.14,91.55,90.96,90.97,150292.0,90.0686,90.4738,89.8907,89.9006,150292.0
2024-12-03 09:30:00,91.77,92.81,91.24,92.7,156035.0,90.6912,91.7189,90.1674,91.6102,156035.0
2024-12-03 10:00:00,92.8,93.51,92.38,93.49,164383.0,91.7091,92.4107,91.294,92.3909,164383.0
2024-12-03 10:30:00,93.43,93.53,93.04,93.25,106060.0,92.3317,92.4305,91.9462,92.1538,106060.0
2024-12-03 11:00:00,93.25,93.63,92.96,93.11,71941.0,92.1538,92.5293,91.8672,92.0154,71941.0
2024-12-03 11:30:00,93.07,93.62,93.07,93.18,75973.0,91.9759,92.5194,91.9759,92.0846,75973.0
2024-12-03 12:00:00,93.21,93.54,93.11,93.25,68566.0,92.1142,92.4404,92.0154,92.1538,68566.0
2024-12-03 12:30:00,93.26,93.63,93.26,93.42,32577.0,92.1637,92.5293,92.1637,92.3218,32577.0
2024-12-03 13:00:00,93.36,93.58,93.29,93.48,31215.0,92.2625,92.4799,92.1933,92.3811,31215.0
2024-12-03 13:30:00,93.48,94.01,93.39,93.97,75246.0,92.3811,92.9048,92.2921,92.8653,75246.0
2024-12-03 14:00:00,93.97,94.18,93.95,94.08,77184.0,92.8653,93.0728,92.8455,92.974,77184.0
2024-12-03 14:30:00,94.1,94.16,93.77,93.77,59799.0,92.9938,93.0531,92.6677,92.6677,59799.0
2024-12-03 15:00:00,93.82,94.27,93.79,94.19,56562.0,92.7171,93.1618,92.6874,93.0827,56562.0
2024-12-03 15:30:00,94.2,94.22,93.9,94.14,348176.0,93.0926,93.1124,92.7961,93.0333,348176.0
2024-12-04 09:30:00,94.29,94.46,92.12,92.19,157575.0,93.1815,93.3495,91.0371,91.1062,157575.0
2024-12-04 10:00:00,92.12,92.29,91.09,91.16,88146.0,91.0371,91.2051,90.0192,90.0883,88146.0
2024-12-04 10:30:00,91.12,91.53,91.09,91.21,35253.0,90.0488,90.454,90.0192,90.1378,35253.0
2024-12-04 11:00:00,91.23,91.99,91.23,91.96,37700.0,90.1575,90.9086,90.1575,90.8789,37700.0
2024-12-04 11:30:00,91.93,92.03,91.57,91.89,54372.0,90.8493,90.9481,90.4935,90.8098,54372.0
2024-12-04 12:00:00,91.88,92.0,91.7,91.8,50147.0,90.7999,90.9185,90.622,90.7208,50147.0
2024-12-04 12:30:00,91.77,91.79,91.49,91.63,39134.0,90.6912,90.7109,90.4145,90.5528,39134.0
2024-12-04 13:00:00,91.61,91.64,91.42,91.42,44907.0,90.533,90.5627,90.3453,90.3453,44907.0
2024-12-04 13:30:00,91.41,91.62,91.18,91.3,35317.0,90.3354,90.5429,90.1081,90.2267,35317.0
2024-12-04 14:00:00,91.24,91.58,91.2,91.42,38922.0,90.1674,90.5034,90.1279,90.3453,38922.0
2024-12-04 14:30:00,91.44,91.44,91.11,91.26,37966.0,90.365,90.365,90.0389,90.1872,37966.0
2024-12-04 15:00:00,91.26,91.29,91.05,91.11,43093.0,90.1872,90.2168,89.9796,90.0389,43093.0
2024-12-04 15:30:00,91.11,91.52,91.06,91.5,186131.0,90.0389,90.4441,89.9895,90.4243,186131.0
2024-12-05 09:30:00,90.66,91.35,90.28,90.78,48209.0,89.5942,90.2761,89.2187,89.7128,48209.0
2024-12-05 10:00:00,90.78,90.89,89.88,89.98,54780.0,89.7128,89.8215,88.8234,88.9222,54780.0
2024-12-05 10:30:00,89.98,89.99,89.44,89.53,97433.0,88.9222,88.9321,88.3886,88.4775,97433.0
2024-12-05 11:00:00,89.53,89.61,89.31,89.47,62081.0,88.4775,88.5566,88.2601,88.4182,62081.0
2024-12-05 11:30:00,89.49,89.7,88.9,88.93,55850.0,88.438,88.6455,87.8549,87.8846,55850.0
2024-12-05 12:00:00,88.92,89.29,88.7,89.24,66103.0,87.8747,88.2403,87.6573,88.1909,66103.0
2024-12-05 12:30:00,89.24,89.5,89.18,89.39,34103.0,88.1909,88.4479,88.1316,88.3391,34103.0
2024-12-05 13:00:00,89.48,89.73,89.38,89.62,36225.0,88.4281,88.6751,88.3293,88.5664,36225.0
2024-12-05 13:30:00,89.64,89.72,89.08,89.17,62114.0,88.5862,88.6653,88.0328,88.1217,62114.0
2024-12-05 14:00:00,89.24,89.26,89.04,89.06,38626.0,88.1909,88.2107,87.9933,88.013,38626.0
2024-12-05 14:30:00,89.06,89.09,88.7,88.87,99461.0,88.013,88.0427,87.6573,87.8253,99461.0
2024-12-05 15:00:00,88.89,89.28,88.79,89.25,54239.0,87.845,88.2304,87.7462,88.2008,54239.0
2024-12-05 15:30:00,89.27,89.59,89.24,89.35,215543.0,88.2206,88.5368,88.1909,88.2996,215543.0
2024-12-06 09:30:00,89.44,89.68,88.7,88.94,44947.0,88.3886,88.6257,87.6573,87.8944,44947.0
2024-12-06 10:00:00,89.01,89.11,88.74,89.06,34110.0,87.9636,88.0624,87.6968,88.013,34110.0
2024-12-06 10:30:00,88.99,89.33,88.93,89.21,23649.0,87.9438,88.2799,87.8846,88.1613,23649.0
2024-12-06 11:00:00,89.2,89.45,89.09,89.35,28463.0,88.1514,88.3984,88.0427,88.2996,28463.0
2024-12-06 11:30:00,89.35,89.42,89.17,89.25,19022.0,88.2996,88.3688,88.1217,88.2008,19022.0
2024-12-06 12:00:00,89.26,89.26,89.12,89.2,15492.0,88.2107,88.2107,88.0723,88.1514,15492.0
2024-12-06 12:30:00,89.19,89.29,89.0,89.1,26419.0,88.1415,88.2403,87.9537,88.0526,26419.0
2024-12-06 13:00:00,89.08,89.28,88.67,88.68,33913.0,88.0328,88.2304,87.6276,87.6375,33913.0
2024-12-06 13:30:00,88.66,88.7,88.51,88.57,18631.0,87.6177,87.6573,87.4695,87.5288,18631.0
2024-12-06 14:00:00,88.58,88.64,88.44,88.44,28928.0,87.5387,87.598,87.4003,87.4003,28928.0
2024-12-06 14:30:00,88.45,88.52,88.34,88.36,36641.0,87.4102,87.4794,87.3015,87.3213,36641.0
2024-12-06 15:00:00,88.39,88.51,88.27,88.27,41691.0,87.3509,87.4695,87.2323,87.2323,41691.0
2024-12-06 15:30:00,88.27,88.55,88.17,88.44,168212.0,87.2323,87.509,87.1335,87.4003,168212.0
2024-12-09 09:30:00,89.37,89.69,88.83,88.86,60313.0,88.3194,88.6356,87.7857,87.8154,60313.0
2024-12-09 10:00:00,88.91,90.04,88.75,89.7,61432.0,87.8648,88.9815,87.7067,88.6455,61432.0
2024-12-09 10:30:00,89.75,89.93,89.54,89.71,34874.0,88.6949,88.8728,88.4874,88.6554,34874.0
2024-12-09 11:00:00,89.76,89.81,88.9,89.08,37419.0,88.7048,88.7542,87.8549,88.0328,37419.0
2024-12-09 11:30:00,89.08,89.14,88.76,88.95,21847.0,88.0328,88.0921,87.7166,87.9043,21847.0
2024-12-09 12:00:00,88.97,89.03,88.8,88.83,29292.0,87.9241,87.9834,87.7561,87.7857,29292.0
2024-12-09 12:30:00,88.82,88.86,88.7,88.73,30255.0,87.7758,87.8154,87.6573,87.6869,30255.0
2024-12-09 13:00:00,88.73,88.76,88.42,88.46,20989.0,87.6869,87.7166,87.3805,87.4201,20989.0
2024-12-09 13:30:00,88.44,88.62,88.41,88.57,29352.0,87.4003,87.5782,87.3707,87.5288,29352.0
2024-12-09 14:00:00,88.57,88.73,88.34,88.67,32833.0,87.5288,87.6869,87.3015,87.6276,32833.0
2024-12-09 14:30:00,88.71,88.75,88.35,88.39,27888.0,87.6671,87.7067,87.3114,87.3509,27888.0
2024-12-09 15:00:00,88.4,88.59,88.36,88.56,36642.0,87.3608,87.5486,87.3213,87.5189,36642.0
2024-12-09 15:30:00,88.56,88.69,88.03,88.23,167501.0,87.5189,87.6474,86.9951,87.1928,167501.0
2024-12-10 09:30:00,88.22,88.22,87.53,87.7,107432.0,87.1829,87.1829,86.501,86.669,107432.0
2024-12-10 10:00:00,87.68,87.68,87.4,87.6,43088.0,86.6492,86.6492,86.3725,86.5702,43088.0
2024-12-10 10:30:00,87.59,89.11,87.59,89.09,37102.0,86.5603,88.0624,86.5603,88.0427,37102.0
2024-12-10 11:00:00,89.13,89.53,88.98,89.12,57315.0,88.0822,88.4775,87.934,88.0723,57315.0
2024-12-10 11:30:00,89.11,89.27,88.83,88.84,34861.0,88.0624,88.2206,87.7857,87.7956,34861.0
2024-12-10 12:00:00,88.89,89.17,88.86,89.07,17773.0,87.845,88.1217,87.8154,88.0229,17773.0
2024-12-10 12:30:00,89.09,89.22,89.01,89.12,29802.0,88.0427,88.1711,87.9636,88.0723,29802.0
2024-12-10 13:00:00,89.15,89.27,89.08,89.13,26832.0,88.102,88.2206,88.0328,88.0822,26832.0
2024-12-10 13:30:00,89.15,89.27,89.11,89.23,25467.0,88.102,88.2206,88.0624,88.181,25467.0
2024-12-10 14:00:00,89.26,89.71,89.21,89.47,53445.0,88.2107,88.6554,88.1613,88.4182,53445.0
2024-12-10 14:30:00,89.47,90.01,89.46,89.97,66030.0,88.4182,88.9519,88.4083,88.9123,66030.0
2024-12-10 15:00:00,89.99,89.99,89.45,89.54,94999.0,88.9321,88.9321,88.3984,88.4874,94999.0
2024-12-10 15:30:00,89.54,89.54,88.44,88.83,244625.0,88.4874,88.4874,87.4003,87.7857,244625.0
2024-12-11 09:30:00,89.15,89.78,89.03,89.78,53964.0,88.102,88.7246,87.9834,88.7246,53964.0
2024-12-11 10:00:00,89.73,89.81,89.5,89.54,38877.0,88.6751,88.7542,88.4479,88.4874,38877.0
2024-12-11 10:30:00,89.51,89.59,88.81,88.91,54187.0,88.4577,88.5368,87.766,87.8648,54187.0
2024-12-11 11:00:00,88.89,89.16,88.88,89.16,30514.0,87.845,88.1119,87.8351,88.1119,30514.0
2024-12-11 11:30:00,89.16,89.63,89.16,89.46,25520.0,88.1119,88.5763,88.1119,88.4083,25520.0
2024-12-11 12:00:00,89.45,89.45,89.12,89.18,18888.0,88.3984,88.3984,88.0723,88.1316,18888.0
2024-12-11 12:30:00,89.17,89.39,89.17,89.34,13046.0,88.1217,88.3391,88.1217,88.2897,13046.0
2024-12-11 13:00:00,89.33,89.54,89.33,89.46,17492.0,88.2799,88.4874,88.2799,88.4083,17492.0
2024-12-11 13:30:00,89.46,89.51,89.36,89.47,14684.0,88.4083,88.4577,88.3095,88.4182,14684.0
2024-12-11 14:00:00,89.51,89.9,89.42,89.88,20406.0,88.4577,88.8432,88.3688,88.8234,20406.0
2024-12-11 14:30:00,89.84,89.89,89.69,89.88,28555.0,88.7839,88.8333,88.6356,88.8234,28555.0
2024-12-11 15:00:00,89.86,90.0,89.71,89.76,41881.0,88.8036,88.942,88.6554,88.7048,41881.0
2024-12-11 15:30:00,89.79,90.0,89.65,89.84,164393.0,88.7344,88.942,88.5961,88.7839,164393.0
2024-12-12 09:30:00,90.58,90.99,89.84,90.12,72859.0,89.5152,89.9203,88.7839,89.0606,72859.0
2024-12-12 10:00:00,90.13,90.41,89.77,90.16,45400.0,89.0704,89.3472,88.7147,89.1001,45400.0
2024-12-12 10:30:00,90.16,90.49,89.84,89.94,59550.0,89.1001,89.4262,88.7839,88.8827,59550.0
2024-12-12 11:00:00,89.9,90.12,89.75,90.09,28108.0,88.8432,89.0606,88.6949,89.0309,28108.0
2024-12-12 11:30:00,90.1,90.1,89.93,90.02,24256.0,89.0408,89.0408,88.8728,88.9617,24256.0
2024-12-12 12:00:00,90.0,90.19,90.0,90.15,15020.0,88.942,89.1297,88.942,89.0902,15020.0
2024-12-12 12:30:00,90.12,90.33,90.0,90.01,19860.0,89.0606,89.2681,88.942,88.9519,19860.0
2024-12-12 13:00:00,90.05,90.13,89.98,90.02,21243.0,88.9914,89.0704,88.9222,88.9617,21243.0
2024-12-12 13:30:00,90.02,90.44,89.97,90.33,44830.0,88.9617,89.3768,88.9123,89.2681,44830.0
2024-12-12 14:00:00,90.34,90.44,90.18,90.29,30370.0,89.278,89.3768,89.1199,89.2286,30370.0
2024-12-12 14:30:00,90.29,90.37,90.2,90.26,27596.0,89.2286,89.3076,89.1396,89.1989,27596.0
2024-12-12 15:00:00,90.26,90.3,90.09,90.12,24263.0,89.1989,89.2384,89.0309,89.0606,24263.0
2024-12-12 15:30:00,90.09,90.16,89.65,90.13,227495.0,89.0309,89.1001,88.5961,89.0704,227495.0
2024-12-13 09:30:00,89.67,89.86,88.73,88.85,60490.0,88.6159,88.8036,87.6869,87.8055,60490.0
2024-12-13 10:00:00,88.85,89.01,88.71,88.8,86596.0,87.8055,87.9636,87.6671,87.7561,86596.0
2024-12-13 10:30:00,88.84,89.38,88.67,89.38,31411.0,87.7956,88.3293,87.6276,88.3293,31411.0
2024-12-13 11:00:00,89.33,89.79,89.27,89.79,25868.0,88.2799,88.7344,88.2206,88.7344,25868.0
2024-12-13 11:30:00,89.78,89.96,89.6,89.6,23922.0,88.7246,88.9024,88.5467,88.5467,23922.0
2024-12-13 12:00:00,89.68,89.74,89.33,89.5,19375.0,88.6257,88.685,88.2799,88.4479,19375.0
2024-12-13 12:30:00,89.51,89.65,89.44,89.47,16479.0,88.4577,88.5961,88.3886,88.4182,16479.0
2024-12-13 13:00:00,89.45,89.49,89.2,89.21,21810.0,88.3984,88.438,88.1514,88.1613,21810.0
2024-12-13 13:30:00,89.23,89.25,88.85,88.86,28223.0,88.181,88.2008,87.8055,87.8154,28223.0
2024-12-13 14:00:00,88.89,89.09,88.82,88.82,29494.0,87.845,88.0427,87.7758,87.7758,29494.0
2024-12-13 14:30:00,88.85,89.07,88.7,89.03,24023.0,87.8055,88.0229,87.6573,87.9834,24023.0
2024-12-13 15:00:00,89.07,89.42,89.07,89.31,45810.0,88.0229,88.3688,88.0229,88.2601,45810.0
2024-12-13 15:30:00,89.3,89.52,89.16,89.5,152729.0,88.2502,88.4676,88.1119,88.4479,152729.0
2024-12-16 09:30:00,88.35,88.67,87.64,87.94,88361.0,87.3114,87.6276,86.6097,86.9062,88361.0
2024-12-16 10:00:00,88.02,88.17,87.78,87.99,43683.0,86.9853,87.1335,86.7481,86.9556,43683.0
2024-12-16 10:30:00,87.95,87.96,87.69,87.7,53141.0,86.9161,86.926,86.6591,86.669,53141.0
2024-12-16 11:00:00,87.67,87.96,87.5,87.8,32071.0,86.6394,86.926,86.4714,86.7678,32071.0
2024-12-16 11:30:00,87.8,88.15,87.75,88.14,33510.0,86.7678,87.1137,86.7184,87.1038,33510.0
2024-12-16 12:00:00,88.14,88.21,87.67,87.68,28275.0,87.1038,87.173,86.6394,86.6492,28275.0
2024-12-16 12:30:00,87.66,87.66,87.27,87.37,29438.0,86.6295,86.6295,86.2441,86.3429,29438.0
2024-12-16 13:00:00,87.37,87.41,87.11,87.41,24795.0,86.3429,86.3824,86.0859,86.3824,24795.0
2024-12-16 13:30:00,87.39,87.4,86.87,87.08,38267.0,86.3627,86.3725,85.8488,86.0563,38267.0
2024-12-16 14:00:00,87.06,87.1,86.61,86.61,38205.0,86.0365,86.0761,85.5918,85.5918,38205.0
2024-12-16 14:30:00,86.62,86.65,86.51,86.59,25513.0,85.6017,85.6314,85.493,85.5721,25513.0
2024-12-16 15:00:00,86.58,86.97,86.47,86.75,94237.0,85.5622,85.9476,85.4535,85.7302,94237.0
2024-12-16 15:30:00,86.74,86.99,86.57,86.67,243120.0,85.7203,85.9674,85.5523,85.6511,243120.0
2024-12-17 09:30:00,86.14,86.5,85.5,85.93,118175.0,85.1274,85.4831,84.4949,84.9198,118175.0
2024-12-17 10:00:00,86.08,86.6,85.59,86.42,38891.0,85.0681,85.5819,84.5838,85.4041,38891.0
2024-12-17 10:30:00,86.42,86.42,85.87,85.95,43015.0,85.4041,85.4041,84.8605,84.9396,43015.0
2024-12-17 11:00:00,86.0,86.44,85.83,85.93,35078.0,84.989,85.4238,84.821,84.9198,35078.0
2024-12-17 11:30:00,85.96,86.08,85.69,85.98,65108.0,84.9495,85.0681,84.6826,84.9692,65108.0
2024-12-17 12:00:00,85.92,86.14,85.88,85.93,34788.0,84.9099,85.1274,84.8704,84.9198,34788.0
2024-12-17 12:30:00,85.92,86.44,85.92,86.29,28474.0,84.9099,85.4238,84.9099,85.2756,28474.0
2024-12-17 13:00:00,86.25,86.3,85.99,86.27,29623.0,85.2361,85.2855,84.9791,85.2558,29623.0
2024-12-17 13:30:00,86.26,86.33,85.95,86.3,33216.0,85.2459,85.3151,84.9396,85.2855,33216.0
2024-12-17 14:00:00,86.26,86.28,85.97,86.2,27227.0,85.2459,85.2657,84.9594,85.1866,27227.0
2024-12-17 14:30:00,86.24,86.33,86.18,86.31,21991.0,85.2262,85.3151,85.1669,85.2954,21991.0
2024-12-17 15:00:00,86.3,86.41,86.18,86.38,35434.0,85.2855,85.3942,85.1669,85.3645,35434.0
2024-12-17 15:30:00,86.38,86.82,86.37,86.67,129925.0,85.3645,85.7994,85.3546,85.6511,129925.0
2024-12-18 09:30:00,86.02,86.19,85.59,85.98,70155.0,85.0088,85.1768,84.5838,84.9692,70155.0
2024-12-18 10:00:00,85.98,86.4,85.83,86.17,44701.0,84.9692,85.3843,84.821,85.157,44701.0
2024-12-18 10:30:00,86.12,86.39,86.07,86.39,21966.0,85.1076,85.3744,85.0582,85.3744,21966.0
2024-12-18 11:00:00,86.39,86.79,86.31,86.77,26231.0,85.3744,85.7697,85.2954,85.7499,26231.0
2024-12-18 11:30:00,86.72,86.75,86.38,86.55,23977.0,85.7005,85.7302,85.3645,85.5325,23977.0
2024-12-18 12:00:00,86.56,86.67,86.41,86.58,21275.0,85.5424,85.6511,85.3942,85.5622,21275.0
2024-12-18 12:30:00,86.62,86.62,86.12,86.15,51443.0,85.6017,85.6017,85.1076,85.1372,51443.0
2024-12-18 13:00:00,86.14,86.2,85.91,85.92,22564.0,85.1274,85.1866,84.9001,84.9099,22564.0
2024-12-18 13:30:00,85.87,86.3,85.85,86.27,31833.0,84.8605,85.2855,84.8408,85.2558,31833.0
2024-12-18 14:00:00,86.14,86.15,85.25,85.39,63431.0,85.1274,85.1372,84.2478,84.3862,63431.0
2024-12-18 14:30:00,85.4,85.68,85.14,85.25,59560.0,84.3961,84.6728,84.1391,84.2478,59560.0
2024-12-18 15:00:00,85.25,85.43,85.03,85.2,68858.0,84.2478,84.4257,84.0304,84.1984,68858.0
2024-12-18 15:30:00,85.22,85.22,84.36,84.4,189391.0,84.2182,84.2182,83.3683,83.4078,189391.0
2024-12-19 09:30:00,85.43,86.23,84.71,84.78,66269.0,84.4257,85.2163,83.7142,83.7833,66269.0
2024-12-19 10:00:00,84.78,84.84,84.45,84.61,40697.0,83.7833,83.8426,83.4572,83.6153,40697.0
2024-12-19 10:30:00,84.61,84.66,84.23,84.48,61153.0,83.6153,83.6648,83.2398,83.4869,61153.0
2024-12-19 11:00:00,84.5,84.63,84.43,84.44,38365.0,83.5066,83.6351,83.4375,83.4473,38365.0
2024-12-19 11:30:00,84.41,84.76,84.36,84.36,87322.0,83.4177,83.7636,83.3683,83.3683,87322.0
2024-12-19 12:00:00,84.34,84.34,83.87,83.98,34046.0,83.3485,83.3485,82.884,82.9927,34046.0
2024-12-19 12:30:00,83.96,84.01,83.79,83.83,31017.0,82.973,83.0224,82.805,82.8445,31017.0
2024-12-19 13:00:00,83.84,84.16,83.81,84.14,29330.0,82.8544,83.1706,82.8247,83.1509,29330.0
2024-12-19 13:30:00,84.14,84.39,84.09,84.36,35441.0,83.1509,83.3979,83.1015,83.3683,35441.0
2024-12-19 14:00:00,84.36,84.39,84.14,84.24,37819.0,83.3683,83.3979,83.1509,83.2497,37819.0
2024-12-19 14:30:00,84.23,84.27,84.12,84.14,40373.0,83.2398,83.2793,83.1311,83.1509,40373.0
2024-12-19 15:00:00,84.14,84.15,83.97,84.04,52621.0,83.1509,83.1607,82.9829,83.052,52621.0
2024-12-19 15:30:00,84.05,84.32,83.69,83.81,207501.0,83.0619,83.3287,82.7062,82.8247,207501.0
2024-12-20 09:30:00,83.78,84.27,83.69,83.97,269511.0,82.7951,83.2793,82.7062,82.9829,269511.0
2024-12-20 10:00:00,84.02,84.41,83.73,84.37,65899.0,83.0323,83.4177,82.7457,83.3782,65899.0
2024-12-20 10:30:00,84.37,84.91,84.32,84.76,86785.0,83.3782,83.9118,83.3287,83.7636,86785.0
2024-12-20 11:00:00,84.71,85.12,84.7,85.04,64591.0,83.7142,84.1193,83.7043,84.0403,64591.0
2024-12-20 11:30:00,85.03,85.19,84.96,85.17,40922.0,84.0304,84.1885,83.9612,84.1688,40922.0
2024-12-20 12:00:00,85.13,85.13,84.92,85.05,61458.0,84.1292,84.1292,83.9217,84.0502,61458.0
2024-12-20 12:30:00,85.0,85.5,84.88,85.47,62281.0,84.0008,84.4949,83.8822,84.4652,62281.0
2024-12-20 13:00:00,85.46,85.69,85.04,85.04,78499.0,84.4553,84.6826,84.0403,84.0403,78499.0
2024-12-20 13:30:00,85.06,85.13,84.9,84.9,31869.0,84.06,84.1292,83.9019,83.9019,31869.0
2024-12-20 14:00:00,84.88,85.02,84.57,84.9,80101.0,83.8822,84.0205,83.5758,83.9019,80101.0
2024-12-20 14:30:00,84.9,85.07,84.73,84.73,62407.0,83.9019,84.0699,83.7339,83.7339,62407.0
2024-12-20 15:00:00,84.75,84.84,84.48,84.59,51544.0,83.7537,83.8426,83.4869,83.5956,51544.0
2024-12-20 15:30:00,84.58,85.05,84.37,84.96,254565.0,83.5857,84.0502,83.3782,83.9612,254565.0
2024-12-23 09:30:00,84.81,85.29,84.43,84.43,49428.0,83.813,84.2873,83.4375,83.4375,49428.0
2024-12-23 10:00:00,84.61,84.84,84.35,84.62,42894.0,83.6153,83.8426,83.3584,83.6252,42894.0
2024-12-23 10:30:00,84.65,84.71,84.36,84.48,22533.0,83.6549,83.7142,83.3683,83.4869,22533.0
2024-12-23 11:00:00,84.53,85.24,84.52,84.99,31932.0,83.5363,84.2379,83.5264,83.9909,31932.0
2024-12-23 11:30:00,85.02,85.38,85.01,85.08,40253.0,84.0205,84.3763,84.0106,84.0798,40253.0
2024-12-23 12:00:00,85.09,85.29,85.01,85.09,23745.0,84.0897,84.2873,84.0106,84.0897,23745.0
2024-12-23 12:30:00,85.09,85.09,84.88,84.91,44706.0,84.0897,84.0897,83.8822,83.9118,44706.0
2024-12-23 13:00:00,84.92,85.16,84.88,85.08,40024.0,83.9217,84.1589,83.8822,84.0798,40024.0
2024-12-23 13:30:00,85.06,85.15,84.95,85.03,39608.0,84.06,84.149,83.9513,84.0304,39608.0
2024-12-23 14:00:00,85.06,85.18,84.83,84.87,36465.0,84.06,84.1786,83.8328,83.8723,36465.0
2024-12-23 14:30:00,84.88,84.94,84.7,84.81,33293.0,83.8822,83.9415,83.7043,83.813,33293.0
2024-12-23 15:00:00,84.84,85.03,84.78,85.03,49866.0,83.8426,84.0304,83.7833,84.0304,49866.0
2024-12-23 15:30:00,84.99,85.27,84.81,84.87,191814.0,83.9909,84.2676,83.813,83.8723,191814.0
2024-12-24 09:30:00,84.84,85.13,84.43,84.77,37200.0,83.8426,84.1292,83.4375,83.7735,37200.0
2024-12-24 10:00:00,84.71,85.19,84.71,85.1,21188.0,83.7142,84.1885,83.7142,84.0996,21188.0
2024-12-24 10:30:00,85.09,85.38,85.09,85.24,35862.0,84.0897,84.3763,84.0897,84.2379,35862.0
2024-12-24 11:00:00,85.26,85.48,85.23,85.44,43983.0,84.2577,84.4751,84.2281,84.4356,43983.0
2024-12-24 11:30:00,85.45,85.51,85.29,85.41,35128.0,84.4455,84.5048,84.2873,84.4059,35128.0
2024-12-24 12:00:00,85.44,85.69,85.44,85.56,31917.0,84.4356,84.6826,84.4356,84.5542,31917.0
2024-12-24 12:30:00,85.56,85.67,85.43,85.46,89314.0,84.5542,84.6629,84.4257,84.4553,89314.0
2024-12-26 09:30:00,85.2,85.5,84.81,85.26,22217.0,84.1984,84.4949,83.813,84.2577,22217.0
2024-12-26 10:00:00,85.23,85.44,85.16,85.32,33612.0,84.2281,84.4356,84.1589,84.317,33612.0
2024-12-26 10:30:00,85.34,85.45,85.15,85.41,21422.0,84.3368,84.4455,84.149,84.4059,21422.0
2024-12-26 11:00:00,85.41,85.67,85.4,85.57,23114.0,84.4059,84.6629,84.3961,84.5641,23114.0
2024-12-26 11:30:00,85.52,85.66,85.51,85.61,13548.0,84.5146,84.653,84.5048,84.6036,13548.0
2024-12-26 12:00:00,85.61,85.61,85.37,85.47,24001.0,84.6036,84.6036,84.3664,84.4652,24001.0
2024-12-26 12:30:00,85.53,85.54,85.31,85.35,22516.0,84.5245,84.5344,84.3071,84.3466,22516.0
2024-12-26 13:00:00,85.36,85.45,85.34,85.34,13904.0,84.3565,84.4455,84.3368,84.3368,13904.0
2024-12-26 13:30:00,85.3,85.34,85.24,85.25,12450.0,84.2972,84.3368,84.2379,84.2478,12450.0
2024-12-26 14:00:00,85.23,85.24,84.97,85.22,37847.0,84.2281,84.2379,83.9711,84.2182,37847.0
2024-12-26 14:30:00,85.21,85.21,85.03,85.09,14171.0,84.2083,84.2083,84.0304,84.0897,14171.0
2024-12-26 15:00:00,85.1,85.2,85.08,85.2,21033.0,84.0996,84.1984,84.0798,84.1984,21033.0
2024-12-26 15:30:00,85.18,85.32,85.04,85.07,107830.0,84.1786,84.317,84.0403,84.0699,107830.0
2024-12-27 09:30:00,84.59,85.68,84.59,85.55,43877.0,83.5956,84.6728,83.5956,84.5443,43877.0
2024-12-27 10:00:00,85.53,85.55,85.05,85.05,28708.0,84.5245,84.5443,84.0502,84.0502,28708.0
2024-12-27 10:30:00,85.05,85.4,84.98,85.18,30236.0,84.0502,84.3961,83.981,84.1786,30236.0
2024-12-27 11:00:00,85.18,85.19,85.04,85.16,12370.0,84.1786,84.1885,84.0403,84.1589,12370.0
2024-12-27 11:30:00,85.15,85.15,84.82,84.9,17687.0,84.149,84.149,83.8229,83.9019,17687.0
2024-12-27 12:00:00,84.89,84.89,84.68,84.79,16494.0,83.892,83.892,83.6845,83.7932,16494.0
2024-12-27 12:30:00,84.76,84.78,84.53,84.66,16976.0,83.7636,83.7833,83.5363,83.6648,16976.0
2024-12-27 13:00:00,84.67,84.86,84.67,84.78,15682.0,83.6746,83.8624,83.6746,83.7833,15682.0
2024-12-27 13:30:00,84.78,84.89,84.74,84.87,12217.0,83.7833,83.892,83.7438,83.8723,12217.0
2024-12-27 14:00:00,84.85,85.0,84.78,84.95,21250.0,83.8525,84.0008,83.7833,83.9513,21250.0
2024-12-27 14:30:00,84.92,85.18,84.87,85.14,26131.0,83.9217,84.1786,83.8723,84.1391,26131.0
2024-12-27 15:00:00,85.14,85.14,84.83,84.85,27180.0,84.1391,84.1391,83.8328,83.8525,27180.0
2024-12-27 15:30:00,84.85,84.88,84.62,84.79,84921.0,83.8525,83.8822,83.6252,83.7932,84921.0
2024-12-30 09:30:00,84.51,84.73,83.66,84.03,56322.0,83.5165,83.7339,82.6765,83.0422,56322.0
2024-12-30 10:00:00,84.02,84.16,83.71,83.91,44275.0,83.0323,83.1706,82.7259,82.9236,44275.0
2024-12-30 10:30:00,83.85,84.25,83.73,84.24,19438.0,82.8643,83.2596,82.7457,83.2497,19438.0
2024-12-30 11:00:00,84.22,84.37,84.21,84.24,23429.0,83.2299,83.3782,83.22,83.2497,23429.0
2024-12-30 11:30:00,84.24,84.47,84.18,84.28,34268.0,83.2497,83.477,83.1904,83.2892,34268.0
2024-12-30 12:00:00,84.34,84.54,84.28,84.54,27212.0,83.3485,83.5462,83.2892,83.5462,27212.0
2024-12-30 12:30:00,84.5,84.58,84.24,84.35,17865.0,83.5066,83.5857,83.2497,83.3584,17865.0
2024-12-30 13:00:00,84.35,84.42,84.23,84.29,13246.0,83.3584,83.4276,83.2398,83.2991,13246.0
2024-12-30 13:30:00,84.3,84.4,84.22,84.3,23279.0,83.309,83.4078,83.2299,83.309,23279.0
2024-12-30 14:00:00,84.33,84.33,84.12,84.16,22113.0,83.3386,83.3386,83.1311,83.1706,22113.0
2024-12-30 14:30:00,84.2,84.21,84.13,84.18,18891.0,83.2102,83.22,83.141,83.1904,18891.0
2024-12-30 15:00:00,84.17,84.23,84.08,84.15,28535.0,83.1805,83.2398,83.0916,83.1607,28535.0
2024-12-30 15:30:00,84.17,84.18,83.92,84.0,133538.0,83.1805,83.1904,82.9335,83.0125,133538.0
2024-12-31 09:30:00,84.26,85.0,84.26,84.86,30125.0,83.2695,84.0008,83.2695,83.8624,30125.0
2024-12-31 10:00:00,84.86,84.96,84.68,84.9,45920.0,83.8624,83.9612,83.6845,83.9019,45920.0
2024-12-31 10:30:00,84.9,84.96,84.67,84.76,31069.0,83.9019,83.9612,83.6746,83.7636,31069.0
2024-12-31 11:00:00,84.74,84.94,84.55,84.56,40663.0,83.7438,83.9415,83.556,83.5659,40663.0
2024-12-31 11:30:00,84.5,84.64,84.43,84.51,41192.0,83.5066,83.645,83.4375,83.5165,41192.0
2024-12-31 12:00:00,84.5,84.6,84.43,84.45,21532.0,83.5066,83.6055,83.4375,83.4572,21532.0
2024-12-31 12:30:00,84.45,84.75,84.41,84.75,23414.0,83.4572,83.7537,83.4177,83.7537,23414.0
2024-12-31 13:00:00,84.76,84.95,84.71,84.89,43578.0,83.7636,83.9513,83.7142,83.892,43578.0
2024-12-31 13:30:00,84.87,85.2,84.86,85.07,35537.0,83.8723,84.1984,83.8624,84.0699,35537.0
2024-12-31 14:00:00,85.04,85.19,85.0,85.04,29591.0,84.0403,84.1885,84.0008,84.0403,29591.0
2024-12-31 14:30:00,85.02,85.15,84.9,85.15,24496.0,84.0205,84.149,83.9019,84.149,24496.0
2024-12-31 15:00:00,85.09,85.21,85.01,85.18,36216.0,84.0897,84.2083,84.0106,84.1786,36216.0
2024-12-31 15:30:00,85.16,85.38,85.06,85.36,177767.0,84.1589,84.3763,84.06,84.3565,177767.0
2025-01-02 09:30:00,86.0,86.78,85.74,86.43,62399.0,84.989,85.7598,84.7321,85.4139,62399.0
2025-01-02 10:00:00,86.43,86.77,86.1,86.73,64550.0,85.4139,85.7499,85.0878,85.7104,64550.0
2025-01-02 10:30:00,86.74,86.92,86.31,86.35,37760.0,85.7203,85.8982,85.2954,85.3349,37760.0
2025-01-02 11:00:00,86.33,86.41,85.94,86.13,29508.0,85.3151,85.3942,84.9297,85.1175,29508.0
2025-01-02 11:30:00,86.13,86.32,86.05,86.23,28280.0,85.1175,85.3052,85.0384,85.2163,28280.0
2025-01-02 12:00:00,86.23,86.46,86.2,86.27,39420.0,85.2163,85.4436,85.1866,85.2558,39420.0
2025-01-02 12:30:00,86.27,86.35,86.01,86.13,37451.0,85.2558,85.3349,84.9989,85.1175,37451.0
2025-01-02 13:00:00,86.12,86.12,85.7,85.77,35270.0,85.1076,85.1076,84.6925,84.7617,35270.0
2025-01-02 13:30:00,85.77,85.77,85.44,85.64,25570.0,84.7617,84.7617,84.4356,84.6332,25570.0
2025-01-02 14:00:00,85.62,85.93,85.59,85.91,32670.0,84.6135,84.9198,84.5838,84.9001,32670.0
2025-01-02 14:30:00,85.9,86.05,85.77,85.89,25082.0,84.8902,85.0384,84.7617,84.8803,25082.0
2025-01-02 15:00:00,85.89,86.24,85.87,86.15,40796.0,84.8803,85.2262,84.8605,85.1372,40796.0
2025-01-02 15:30:00,86.15,86.3,85.73,85.86,214284.0,85.1372,85.2855,84.7222,84.8506,214284.0
2025-01-03 09:30:00,86.31,87.65,86.31,87.52,55744.0,85.2954,86.6196,85.2954,86.4911,55744.0
2025-01-03 10:00:00,87.47,88.29,87.47,88.04,96137.0,86.4417,87.2521,86.4417,87.005,96137.0
2025-01-03 10:30:00,88.02,88.12,87.72,87.89,33253.0,86.9853,87.0841,86.6888,86.8568,33253.0
2025-01-03 11:00:00,87.9,88.05,87.53,87.69,23820.0,86.8667,87.0149,86.501,86.6591,23820.0
2025-01-03 11:30:00,87.69,87.98,87.58,87.98,17364.0,86.6591,86.9457,86.5504,86.9457,17364.0
2025-01-03 12:00:00,88.0,88.57,88.0,88.24,26595.0,86.9655,87.5288,86.9655,87.2027,26595.0
2025-01-03 12:30:00,88.21,88.54,88.07,88.52,30753.0,87.173,87.4991,87.0347,87.4794,30753.0
2025-01-03 13:00:00,88.53,88.63,88.36,88.54,37099.0,87.4893,87.5881,87.3213,87.4991,37099.0
2025-01-03 13:30:00,88.56,88.56,88.0,88.22,31712.0,87.5189,87.5189,86.9655,87.1829,31712.0
2025-01-03 14:00:00,88.19,88.19,87.87,88.03,28557.0,87.1533,87.1533,86.837,86.9951,28557.0
2025-01-03 14:30:00,88.02,88.19,88.02,88.18,42939.0,86.9853,87.1533,86.9853,87.1434,42939.0
2025-01-03 15:00:00,88.2,88.28,88.09,88.23,44852.0,87.1631,87.2422,87.0544,87.1928,44852.0
2025-01-03 15:30:00,88.23,88.55,88.05,88.53,285716.0,87.1928,87.509,87.0149,87.4893,285716.0
2025-01-06 09:30:00,89.29,90.34,89.29,90.24,148158.0,88.2403,89.278,88.2403,89.1792,148158.0
2025-01-06 10:00:00,90.18,90.57,90.03,90.44,65403.0,89.1199,89.5053,88.9716,89.3768,65403.0
2025-01-06 10:30:00,90.45,90.57,89.85,89.95,36524.0,89.3867,89.5053,88.7937,88.8926,36524.0
2025-01-06 11:00:00,89.93,90.14,89.67,89.81,45613.0,88.8728,89.0803,88.6159,88.7542,45613.0
2025-01-06 11:30:00,89.81,90.32,89.81,90.01,81764.0,88.7542,89.2582,88.7542,88.9519,81764.0
2025-01-06 12:00:00,90.01,90.19,89.66,89.73,33322.0,88.9519,89.1297,88.606,88.6751,33322.0
2025-01-06 12:30:00,89.73,89.83,89.53,89.63,29434.0,88.6751,88.774,88.4775,88.5763,29434.0
2025-01-06 13:00:00,89.62,89.64,89.42,89.54,38733.0,88.5664,88.5862,88.3688,88.4874,38733.0
2025-01-06 13:30:00,89.54,89.56,89.24,89.37,21511.0,88.4874,88.5071,88.1909,88.3194,21511.0
2025-01-06 14:00:00,89.36,89.66,89.34,89.42,73095.0,88.3095,88.606,88.2897,88.3688,73095.0
2025-01-06 14:30:00,89.41,89.66,89.4,89.43,37579.0,88.3589,88.606,88.349,88.3787,37579.0
2025-01-06 15:00:00,89.42,89.8,89.31,89.74,44418.0,88.3688,88.7443,88.2601,88.685,44418.0
2025-01-06 15:30:00,89.72,89.77,89.5,89.76,230241.0,88.6653,88.7147,88.4479,88.7048,230241.0
2025-01-07 09:30:00,88.71,89.69,87.91,88.19,114918.0,87.6671,88.6356,86.8765,87.1533,114918.0
2025-01-07 10:00:00,88.18,88.91,87.91,88.91,102006.0,87.1434,87.8648,86.8765,87.8648,102006.0
2025-01-07 10:30:00,88.9,89.85,88.34,89.06,186368.0,87.8549,88.7937,87.3015,88.013,186368.0
2025-01-07 11:00:00,89.04,89.27,88.36,88.71,121418.0,87.9933,88.2206,87.3213,87.6671,121418.0
2025-01-07 11:30:00,88.69,88.77,88.44,88.6,60203.0,87.6474,87.7264,87.4003,87.5584,60203.0
2025-01-07 12:00:00,88.63,88.73,88.3,88.56,48989.0,87.5881,87.6869,87.262,87.5189,48989.0
2025-01-07 12:30:00,88.56,88.88,88.55,88.88,52316.0,87.5189,87.8351,87.509,87.8351,52316.0
2025-01-07 13:00:00,88.88,88.97,88.84,88.92,34681.0,87.8351,87.9241,87.7956,87.8747,34681.0
2025-01-07 13:30:00,88.9,89.34,88.9,89.31,42168.0,87.8549,88.2897,87.8549,88.2601,42168.0
2025-01-07 14:00:00,89.29,89.46,89.2,89.31,52724.0,88.2403,88.4083,88.1514,88.2601,52724.0
2025-01-07 14:30:00,89.31,89.32,88.84,88.84,37601.0,88.2601,88.27,87.7956,87.7956,37601.0
2025-01-07 15:00:00,88.84,88.87,88.52,88.52,55988.0,87.7956,87.8253,87.4794,87.4794,55988.0
2025-01-07 15:30:00,88.52,88.78,88.22,88.74,232756.0,87.4794,87.7363,87.1829,87.6968,232756.0
2025-01-08 09:30:00,88.22,88.52,87.83,87.96,87325.0,87.1829,87.4794,86.7975,86.926,87325.0
2025-01-08 10:00:00,88.02,88.26,87.83,87.85,28090.0,86.9853,87.2224,86.7975,86.8173,28090.0
2025-01-08 10:30:00,87.86,87.95,87.53,87.66,53704.0,86.8271,86.9161,86.501,86.6295,53704.0
2025-01-08 11:00:00,87.66,87.94,87.36,87.43,61726.0,86.6295,86.9062,86.333,86.4022,61726.0
2025-01-08 11:30:00,87.44,87.54,87.25,87.47,29595.0,86.4121,86.5109,86.2243,86.4417,29595.0
2025-01-08 12:00:00,87.48,87.51,87.2,87.35,34219.0,86.4516,86.4812,86.1749,86.3231,34219.0
2025-01-08 12:30:00,87.34,87.6,87.29,87.33,20946.0,86.3132,86.5702,86.2638,86.3034,20946.0
2025-01-08 13:00:00,87.38,87.71,87.33,87.48,169005.0,86.3528,86.6789,86.3034,86.4516,169005.0
2025-01-08 13:30:00,87.46,87.61,87.12,87.2,28326.0,86.4318,86.5801,86.0958,86.1749,28326.0
2025-01-08 14:00:00,87.2,87.51,87.19,87.48,26566.0,86.1749,86.4812,86.165,86.4516,26566.0
2025-01-08 14:30:00,87.43,87.43,87.02,87.02,30696.0,86.4022,86.4022,85.997,85.997,30696.0
2025-01-08 15:00:00,87.08,87.1,86.54,86.62,78907.0,86.0563,86.0761,85.5227,85.6017,78907.0
2025-01-08 15:30:00,86.63,87.06,86.51,87.0,294213.0,85.6116,86.0365,85.493,85.9772,294213.0
2025-01-10 09:30:00,87.4,87.78,86.72,86.94,82437.0,86.3725,86.7481,85.7005,85.9179,82437.0
2025-01-10 10:00:00,86.88,86.91,86.01,86.16,42774.0,85.8587,85.8883,84.9989,85.1471,42774.0
2025-01-10 10:30:00,86.08,86.52,86.02,86.29,31750.0,85.0681,85.5029,85.0088,85.2756,31750.0
2025-01-10 11:00:00,86.31,86.57,86.04,86.35,27693.0,85.2954,85.5523,85.0285,85.3349,27693.0
2025-01-10 11:30:00,86.38,86.64,86.17,86.47,18163.0,85.3645,85.6215,85.157,85.4535,18163.0
2025-01-10 12:00:00,86.58,87.59,86.58,87.58,49400.0,85.5622,86.5603,85.5622,86.5504,49400.0
2025-01-10 12:30:00,87.59,88.16,87.58,88.15,44917.0,86.5603,87.1236,86.5504,87.1137,44917.0
2025-01-10 13:00:00,88.15,88.79,88.12,88.7,48684.0,87.1137,87.7462,87.0841,87.6573,48684.0
2025-01-10 13:30:00,88.71,88.85,88.34,88.81,36648.0,87.6671,87.8055,87.3015,87.766,36648.0
2025-01-10 14:00:00,88.82,89.06,88.52,88.94,42218.0,87.7758,88.013,87.4794,87.8944,42218.0
2025-01-10 14:30:00,88.9,88.94,88.69,88.84,53222.0,87.8549,87.8944,87.6474,87.7956,53222.0
2025-01-10 15:00:00,88.83,88.95,88.47,88.93,126689.0,87.7857,87.9043,87.43,87.8846,126689.0
2025-01-10 15:30:00,88.92,89.16,88.69,88.72,279697.0,87.8747,88.1119,87.6474,87.677,279697.0
2025-01-13 09:30:00,90.67,93.71,90.37,92.77,229065.0,89.6041,92.6084,89.3076,91.6794,229065.0
2025-01-13 10:00:00,92.84,93.72,92.66,93.43,106963.0,91.7486,92.6182,91.5707,92.3317,106963.0
2025-01-13 10:30:00,93.31,94.68,93.3,94.38,192372.0,92.2131,93.567,92.2032,93.2705,192372.0
2025-01-13 11:00:00,94.45,95.03,94.08,94.65,110730.0,93.3397,93.9128,92.974,93.5373,110730.0
2025-01-13 11:30:00,94.65,95.02,94.57,94.6,107043.0,93.5373,93.903,93.4583,93.4879,107043.0
2025-01-13 12:00:00,94.62,94.8,94.04,94.43,61475.0,93.5077,93.6855,92.9345,93.3199,61475.0
2025-01-13 12:30:00,94.37,95.28,94.31,95.23,63716.0,93.2606,94.1599,93.2013,94.1105,63716.0
2025-01-13 13:00:00,95.23,95.27,94.88,94.96,66544.0,94.1105,94.15,93.7646,93.8437,66544.0
2025-01-13 13:30:00,95.0,95.3,94.82,95.16,49666.0,93.8832,94.1797,93.7053,94.0413,49666.0
2025-01-13 14:00:00,95.2,95.72,95.19,95.3,66346.0,94.0808,94.5947,94.071,94.1797,66346.0
2025-01-13 14:30:00,95.32,95.37,95.07,95.34,34560.0,94.1994,94.2488,93.9524,94.2192,34560.0
2025-01-13 15:00:00,95.31,95.53,94.94,95.26,305565.0,94.1896,94.407,93.8239,94.1401,305565.0
2025-01-13 15:30:00,95.26,95.57,95.0,95.49,455325.0,94.1401,94.4465,93.8832,94.3674,455325.0
2025-01-14 09:30:00,95.2,95.51,94.14,94.7,159723.0,94.0808,94.3872,93.0333,93.5867,159723.0
2025-01-14 10:00:00,94.63,95.12,94.29,94.99,69092.0,93.5175,94.0018,93.1815,93.8733,69092.0
2025-01-14 10:30:00,94.95,95.49,94.79,94.88,122152.0,93.8338,94.3674,93.6757,93.7646,122152.0
2025-01-14 11:00:00,94.88,95.02,94.56,94.87,71857.0,93.7646,93.903,93.4484,93.7547,71857.0
2025-01-14 11:30:00,94.82,95.02,94.68,94.7,70419.0,93.7053,93.903,93.567,93.5867,70419.0
2025-01-14 12:00:00,94.65,94.75,93.96,94.25,181171.0,93.5373,93.6361,92.8554,93.142,181171.0
2025-01-14 12:30:00,94.24,94.54,94.24,94.5,172861.0,93.1321,93.4286,93.1321,93.3891,172861.0
2025-01-14 13:00:00,94.53,94.96,94.48,94.6,270220.0,93.4187,93.8437,93.3693,93.4879,270220.0
2025-01-14 13:30:00,94.62,95.07,94.61,94.67,138522.0,93.5077,93.9524,93.4978,93.5571,138522.0
2025-01-14 14:00:00,94.66,94.82,94.59,94.73,81501.0,93.5472,93.7053,93.478,93.6164,81501.0
2025-01-14 14:30:00,94.73,95.16,94.7,94.93,248337.0,93.6164,94.0413,93.5867,93.814,248337.0
2025-01-14 15:00:00,94.96,95.09,94.81,94.9,40206.0,93.8437,93.9721,93.6954,93.7844,40206.0
2025-01-14 15:30:00,94.92,95.04,94.72,95.0,240176.0,93.8041,93.9227,93.6065,93.8832,240176.0
2025-01-15 09:30:00,95.1,95.87,94.66,95.17,100738.0,93.982,94.743,93.5472,94.0512,100738.0
2025-01-15 10:00:00,95.03,95.69,94.88,95.36,73503.0,93.9128,94.5651,93.7646,94.239,73503.0
2025-01-15 10:30:00,95.36,95.81,95.12,95.66,72492.0,94.239,94.6837,94.0018,94.5354,72492.0
2025-01-15 11:00:00,95.67,95.98,95.56,95.83,61906.0,94.5453,94.8517,94.4366,94.7034,61906.0
2025-01-15 11:30:00,95.77,96.05,95.65,95.99,44362.0,94.6441,94.9209,94.5256,94.8616,44362.0
2025-01-15 12:00:00,95.99,96.39,95.96,96.26,47022.0,94.8616,95.2569,94.8319,95.1284,47022.0
2025-01-15 12:30:00,96.25,96.78,96.23,96.49,148700.0,95.1185,95.6423,95.0987,95.3557,148700.0
2025-01-15 13:00:00,96.49,96.7,96.3,96.4,54143.0,95.3557,95.5632,95.1679,95.2667,54143.0
2025-01-15 13:30:00,96.38,96.61,96.34,96.5,51114.0,95.247,95.4743,95.2074,95.3656,51114.0
2025-01-15 14:00:00,96.5,96.7,96.44,96.56,35605.0,95.3656,95.5632,95.3063,95.4249,35605.0
2025-01-15 14:30:00,96.56,96.68,96.38,96.43,53752.0,95.4249,95.5434,95.247,95.2964,53752.0
2025-01-15 15:00:00,96.41,96.56,96.31,96.31,43579.0,95.2766,95.4249,95.1778,95.1778,43579.0
2025-01-15 15:30:00,96.29,96.62,96.19,96.39,227141.0,95.158,95.4842,95.0592,95.2569,227141.0
2025-01-16 09:30:00,96.61,98.12,96.54,97.66,140274.0,95.4743,96.9665,95.4051,96.5119,140274.0
2025-01-16 10:00:00,97.74,98.14,97.32,98.14,51787.0,96.591,96.9863,96.1759,96.9863,51787.0
2025-01-16 10:30:00,98.06,98.25,97.89,98.11,60761.0,96.9072,97.095,96.7392,96.9566,60761.0
2025-01-16 11:00:00,98.11,98.16,97.67,97.97,47675.0,96.9566,97.006,96.5218,96.8183,47675.0
2025-01-16 11:30:00,97.92,98.15,97.67,97.85,59092.0,96.7689,96.9962,96.5218,96.6997,59092.0
2025-01-16 12:00:00,97.78,97.91,97.66,97.86,33650.0,96.6305,96.759,96.5119,96.7096,33650.0
2025-01-16 12:30:00,97.86,98.04,97.64,97.81,55925.0,96.7096,96.8875,96.4922,96.6602,55925.0
2025-01-16 13:00:00,97.72,97.84,97.46,97.7,40176.0,96.5712,96.6898,96.3143,96.5515,40176.0
2025-01-16 13:30:00,97.62,97.95,97.62,97.81,64262.0,96.4724,96.7985,96.4724,96.6602,64262.0
2025-01-16 14:00:00,97.86,97.98,97.79,97.86,41972.0,96.7096,96.8282,96.6404,96.7096,41972.0
2025-01-16 14:30:00,97.84,97.87,97.7,97.78,33860.0,96.6898,96.7195,96.5515,96.6305,33860.0
2025-01-16 15:00:00,97.76,97.84,97.34,97.34,53891.0,96.6108,96.6898,96.1957,96.1957,53891.0
2025-01-16 15:30:00,97.38,97.57,97.15,97.27,232798.0,96.2352,96.423,96.0079,96.1265,232798.0
2025-01-17 09:30:00,97.49,97.91,96.51,96.81,191225.0,96.3439,96.759,95.3754,95.6719,191225.0
2025-01-17 10:00:00,96.81,97.37,96.59,97.37,43479.0,95.6719,96.2253,95.4545,96.2253,43479.0
2025-01-17 10:30:00,97.31,97.8,97.19,97.57,34793.0,96.166,96.6503,96.0475,96.423,34793.0
2025-01-17 11:00:00,97.57,97.71,97.21,97.23,32336.0,96.423,96.5613,96.0672,96.087,32336.0
2025-01-17 11:30:00,97.23,97.67,97.17,97.56,38807.0,96.087,96.5218,96.0277,96.4131,38807.0
2025-01-17 12:00:00,97.56,97.96,97.52,97.96,36799.0,96.4131,96.8084,96.3736,96.8084,36799.0
2025-01-17 12:30:00,97.91,97.95,97.37,97.39,72763.0,96.759,96.7985,96.2253,96.2451,72763.0
2025-01-17 13:00:00,97.37,97.37,96.41,96.73,97610.0,96.2253,96.2253,95.2766,95.5929,97610.0
2025-01-17 13:30:00,96.73,96.95,96.36,96.47,77357.0,95.5929,95.8103,95.2272,95.3359,77357.0
2025-01-17 14:00:00,96.43,96.81,96.43,96.67,34894.0,95.2964,95.6719,95.2964,95.5336,34894.0
2025-01-17 14:30:00,96.69,96.88,96.65,96.83,32713.0,95.5533,95.7411,95.5138,95.6917,32713.0
2025-01-17 15:00:00,96.82,97.01,96.68,96.94,66903.0,95.6818,95.8696,95.5434,95.8004,66903.0
2025-01-17 15:30:00,96.95,97.19,96.76,97.05,223730.0,95.8103,96.0475,95.6225,95.9091,223730.0
2025-01-21 09:30:00,95.5,96.03,94.5,94.56,152923.0,94.3773,94.9011,93.3891,93.4484,152923.0
2025-01-21 10:00:00,94.57,94.78,94.06,94.41,92343.0,93.4583,93.6658,92.9542,93.3001,92343.0
2025-01-21 10:30:00,94.39,94.58,94.08,94.44,53206.0,93.2804,93.4681,92.974,93.3298,53206.0
2025-01-21 11:00:00,94.38,94.65,94.13,94.45,36356.0,93.2705,93.5373,93.0234,93.3397,36356.0
2025-01-21 11:30:00,94.48,94.73,94.16,94.29,43228.0,93.3693,93.6164,93.0531,93.1815,43228.0
2025-01-21 12:00:00,94.23,94.29,92.91,93.27,308479.0,93.1222,93.1815,91.8178,92.1735,308479.0
2025-01-21 12:30:00,93.25,93.27,92.63,92.99,86511.0,92.1538,92.1735,91.5411,91.8968,86511.0
2025-01-21 13:00:00,93.0,93.78,93.0,93.7,32734.0,91.9067,92.6775,91.9067,92.5985,32734.0
2025-01-21 13:30:00,93.69,93.72,93.29,93.45,32565.0,92.5886,92.6182,92.1933,92.3514,32565.0
2025-01-21 14:00:00,93.44,93.57,92.97,92.99,30288.0,92.3415,92.47,91.8771,91.8968,30288.0
2025-01-21 14:30:00,93.01,93.36,92.97,93.32,46029.0,91.9166,92.2625,91.8771,92.2229,46029.0
2025-01-21 15:00:00,93.3,93.51,93.03,93.49,70223.0,92.2032,92.4107,91.9364,92.3909,70223.0
2025-01-21 15:30:00,93.49,93.71,93.18,93.68,360281.0,92.3909,92.6084,92.0846,92.5787,360281.0
2025-01-22 09:30:00,94.24,95.32,93.45,94.85,100652.0,93.1321,94.1994,92.3514,93.735,100652.0
2025-01-22 10:00:00,94.89,95.31,94.47,94.47,73368.0,93.7745,94.1896,93.3594,93.3594,73368.0
2025-01-22 10:30:00,94.43,94.7,94.25,94.55,105158.0,93.3199,93.5867,93.142,93.4385,105158.0
2025-01-22 11:00:00,94.59,94.6,94.02,94.47,71535.0,93.478,93.4879,92.9147,93.3594,71535.0
2025-01-22 11:30:00,94.5,94.8,94.46,94.7,71383.0,93.3891,93.6855,93.3495,93.5867,71383.0
2025-01-22 12:00:00,94.69,94.73,94.42,94.56,92991.0,93.5768,93.6164,93.31,93.4484,92991.0
2025-01-22 12:30:00,94.56,94.87,94.03,94.05,36976.0,93.4484,93.7547,92.9246,92.9444,36976.0
2025-01-22 13:00:00,94.06,94.26,93.9,94.12,30976.0,92.9542,93.1519,92.7961,93.0135,30976.0
2025-01-22 13:30:00,94.14,94.4,94.08,94.4,28783.0,93.0333,93.2902,92.974,93.2902,28783.0
2025-01-22 14:00:00,94.35,94.38,94.02,94.23,92719.0,93.2408,93.2705,92.9147,93.1222,92719.0
2025-01-22 14:30:00,94.23,94.35,94.11,94.23,40677.0,93.1222,93.2408,93.0037,93.1222,40677.0
2025-01-22 15:00:00,94.21,94.36,94.1,94.23,51645.0,93.1025,93.2507,92.9938,93.1222,51645.0
2025-01-22 15:30:00,94.24,94.25,93.42,93.5,302387.0,93.1321,93.142,92.3218,92.4008,302387.0
2025-01-23 09:30:00,93.84,94.98,93.53,94.96,73978.0,92.7368,93.8634,92.4305,93.8437,73978.0
2025-01-23 10:00:00,94.92,95.6,94.74,95.23,79773.0,93.8041,94.4761,93.6263,94.1105,79773.0
2025-01-23 10:30:00,95.2,95.48,94.82,95.03,52640.0,94.0808,94.3576,93.7053,93.9128,52640.0
2025-01-23 11:00:00,95.02,95.53,94.98,95.11,41431.0,93.903,94.407,93.8634,93.9919,41431.0
2025-01-23 11:30:00,95.13,95.13,94.7,94.99,26633.0,94.0117,94.0117,93.5867,93.8733,26633.0
2025-01-23 12:00:00,95.0,95.37,94.96,95.37,17933.0,93.8832,94.2488,93.8437,94.2488,17933.0
2025-01-23 12:30:00,95.44,95.58,95.18,95.18,27960.0,94.318,94.4564,94.0611,94.0611,27960.0
2025-01-23 13:00:00,95.22,95.39,95.11,95.26,18884.0,94.1006,94.2686,93.9919,94.1401,18884.0
2025-01-23 13:30:00,95.3,95.44,95.03,95.17,82067.0,94.1797,94.318,93.9128,94.0512,82067.0
2025-01-23 14:00:00,95.14,95.27,94.96,94.98,49722.0,94.0216,94.15,93.8437,93.8634,49722.0
2025-01-23 14:30:00,95.03,95.13,94.88,94.99,35735.0,93.9128,94.0117,93.7646,93.8733,35735.0
2025-01-23 15:00:00,95.02,95.26,95.01,95.23,60713.0,93.903,94.1401,93.8931,94.1105,60713.0
2025-01-23 15:30:00,95.2,95.32,94.99,95.23,161269.0,94.0808,94.1994,93.8733,94.1105,161269.0
2025-01-24 09:30:00,91.11,92.39,88.8,89.2,495562.0,90.0389,91.3039,87.7561,88.1514,495562.0
2025-01-24 10:00:00,89.27,89.89,88.47,89.5,340335.0,88.2206,88.8333,87.43,88.4479,340335.0
2025-01-24 10:30:00,89.58,89.76,89.23,89.71,183057.0,88.5269,88.7048,88.181,88.6554,183057.0
2025-01-24 11:00:00,89.71,90.07,89.3,90.01,173987.0,88.6554,89.0112,88.2502,88.9519,173987.0
2025-01-24 11:30:00,89.99,90.13,88.53,88.67,144694.0,88.9321,89.0704,87.4893,87.6276,144694.0
2025-01-24 12:00:00,88.67,88.96,88.45,88.51,128802.0,87.6276,87.9142,87.4102,87.4695,128802.0
2025-01-24 12:30:00,88.48,88.49,87.77,87.81,151394.0,87.4398,87.4497,86.7382,86.7777,151394.0
2025-01-24 13:00:00,87.81,88.17,87.71,87.98,127797.0,86.7777,87.1335,86.6789,86.9457,127797.0
2025-01-24 13:30:00,87.92,88.78,87.92,88.62,90648.0,86.8864,87.7363,86.8864,87.5782,90648.0
2025-01-24 14:00:00,88.58,88.91,88.22,88.69,125246.0,87.5387,87.8648,87.1829,87.6474,125246.0
2025-01-24 14:30:00,88.69,89.02,88.54,88.66,76275.0,87.6474,87.9735,87.4991,87.6177,76275.0
2025-01-24 15:00:00,88.69,88.78,88.22,88.31,102517.0,87.6474,87.7363,87.1829,87.2718,102517.0
2025-01-24 15:30:00,88.3,88.48,88.01,88.09,533811.0,87.262,87.4398,86.9754,87.0544,533811.0
2025-01-27 09:30:00,89.73,90.13,88.17,88.85,127365.0,88.6751,89.0704,87.1335,87.8055,127365.0
2025-01-27 10:00:00,88.93,89.34,88.66,88.7,47608.0,87.8846,88.2897,87.6177,87.6573,47608.0
2025-01-27 10:30:00,88.67,89.16,88.6,88.87,45872.0,87.6276,88.1119,87.5584,87.8253,45872.0
2025-01-27 11:00:00,88.85,89.04,88.76,88.78,40831.0,87.8055,87.9933,87.7166,87.7363,40831.0
2025-01-27 11:30:00,88.78,89.37,88.78,88.92,64800.0,87.7363,88.3194,87.7363,87.8747,64800.0
2025-01-27 12:00:00,88.91,89.1,88.74,89.1,78623.0,87.8648,88.0526,87.6968,88.0526,78623.0
2025-01-27 12:30:00,89.06,89.19,88.85,89.12,82675.0,88.013,88.1415,87.8055,88.0723,82675.0
2025-01-27 13:00:00,89.11,89.18,88.76,89.0,42469.0,88.0624,88.1316,87.7166,87.9537,42469.0
2025-01-27 13:30:00,89.04,89.04,88.75,88.78,44089.0,87.9933,87.9933,87.7067,87.7363,44089.0
2025-01-27 14:00:00,88.78,88.87,88.6,88.68,54984.0,87.7363,87.8253,87.5584,87.6375,54984.0
2025-01-27 14:30:00,88.7,88.89,88.61,88.65,54834.0,87.6573,87.845,87.5683,87.6078,54834.0
2025-01-27 15:00:00,88.66,88.96,88.52,88.88,77953.0,87.6177,87.9142,87.4794,87.8351,77953.0
2025-01-27 15:30:00,88.89,88.99,88.55,88.79,234086.0,87.845,87.9438,87.509,87.7462,234086.0
2025-01-28 09:30:00,89.33,90.45,89.13,90.41,115542.0,88.2799,89.3867,88.0822,89.3472,115542.0
2025-01-28 10:00:00,90.34,90.67,90.0,90.23,71243.0,89.278,89.6041,88.942,89.1693,71243.0
2025-01-28 10:30:00,90.18,90.44,90.14,90.16,45914.0,89.1199,89.3768,89.0803,89.1001,45914.0
2025-01-28 11:00:00,90.23,90.24,90.0,90.16,47435.0,89.1693,89.1792,88.942,89.1001,47435.0
2025-01-28 11:30:00,90.14,90.67,90.12,90.54,63151.0,89.0803,89.6041,89.0606,89.4756,63151.0
2025-01-28 12:00:00,90.55,90.7,90.27,90.28,41629.0,89.4855,89.6337,89.2088,89.2187,41629.0
2025-01-28 12:30:00,90.31,90.35,90.03,90.31,30372.0,89.2483,89.2879,88.9716,89.2483,30372.0
2025-01-28 13:00:00,90.32,90.46,90.18,90.18,29020.0,89.2582,89.3966,89.1199,89.1199,29020.0
2025-01-28 13:30:00,90.33,90.64,90.28,90.43,40220.0,89.2681,89.5745,89.2187,89.3669,40220.0
2025-01-28 14:00:00,90.43,90.5,90.26,90.26,33609.0,89.3669,89.4361,89.1989,89.1989,33609.0
2025-01-28 14:30:00,90.26,90.56,90.24,90.52,46838.0,89.1989,89.4954,89.1792,89.4559,46838.0
2025-01-28 15:00:00,90.54,90.67,90.45,90.66,74753.0,89.4756,89.6041,89.3867,89.5942,74753.0
2025-01-28 15:30:00,90.64,90.67,90.14,90.25,322653.0,89.5745,89.6041,89.0803,89.189,322653.0
2025-01-29 09:30:00,90.92,91.0,89.88,90.55,187360.0,89.8512,89.9302,88.8234,89.4855,187360.0
2025-01-29 10:00:00,90.55,91.02,90.42,90.88,47807.0,89.4855,89.95,89.357,89.8116,47807.0
2025-01-29 10:30:00,90.89,91.01,90.74,90.79,69896.0,89.8215,89.9401,89.6733,89.7227,69896.0
2025-01-29 11:00:00,90.83,91.17,90.82,91.01,46116.0,89.7622,90.0982,89.7523,89.9401,46116.0
2025-01-29 11:30:00,91.01,91.55,91.01,91.49,105507.0,89.9401,90.4738,89.9401,90.4145,105507.0
2025-01-29 12:00:00,91.53,91.71,91.39,91.68,116972.0,90.454,90.6319,90.3156,90.6022,116972.0
2025-01-29 12:30:00,91.68,91.76,91.39,91.71,68843.0,90.6022,90.6813,90.3156,90.6319,68843.0
2025-01-29 13:00:00,91.73,92.01,91.55,91.94,55889.0,90.6516,90.9283,90.4738,90.8592,55889.0
2025-01-29 13:30:00,91.94,92.27,91.89,92.24,103571.0,90.8592,91.1853,90.8098,91.1556,103571.0
2025-01-29 14:00:00,92.21,92.22,91.66,91.73,86563.0,91.126,91.1359,90.5825,90.6516,86563.0
2025-01-29 14:30:00,91.68,92.15,91.6,92.12,42211.0,90.6022,91.0667,90.5232,91.0371,42211.0
2025-01-29 15:00:00,92.17,92.4,91.98,92.25,101700.0,91.0865,91.3138,90.8987,91.1655,101700.0
2025-01-29 15:30:00,92.26,92.61,92.11,92.52,265139.0,91.1754,91.5213,91.0272,91.4324,265139.0
2025-01-30 09:30:00,92.03,92.92,91.98,92.56,107010.0,90.9481,91.8276,90.8987,91.4719,107010.0
2025-01-30 10:00:00,92.62,93.11,92.51,92.88,31879.0,91.5312,92.0154,91.4225,91.7881,31879.0
2025-01-30 10:30:00,92.83,93.05,92.42,92.63,63583.0,91.7387,91.9561,91.3335,91.5411,63583.0
2025-01-30 11:00:00,92.66,92.87,92.41,92.73,66255.0,91.5707,91.7782,91.3236,91.6399,66255.0
2025-01-30 11:30:00,92.73,92.73,92.3,92.33,20084.0,91.6399,91.6399,91.2149,91.2446,20084.0
2025-01-30 12:00:00,92.34,92.48,91.83,92.02,41934.0,91.2545,91.3928,90.7505,90.9382,41934.0
2025-01-30 12:30:00,92.09,92.09,91.73,91.89,58961.0,91.0074,91.0074,90.6516,90.8098,58961.0
2025-01-30 13:00:00,91.86,92.26,91.82,92.23,29148.0,90.7801,91.1754,90.7406,91.1458,29148.0
2025-01-30 13:30:00,92.23,92.4,92.03,92.03,19738.0,91.1458,91.3138,90.9481,90.9481,19738.0
2025-01-30 14:00:00,92.03,92.43,91.95,91.95,29923.0,90.9481,91.3434,90.8691,90.8691,29923.0
2025-01-30 14:30:00,91.95,91.95,91.7,91.82,33535.0,90.8691,90.8691,90.622,90.7406,33535.0
2025-01-30 15:00:00,91.8,92.05,91.66,91.98,50538.0,90.7208,90.9679,90.5825,90.8987,50538.0
2025-01-30 15:30:00,91.99,92.42,91.5,92.21,237496.0,90.9086,91.3335,90.4243,91.126,237496.0
2025-01-31 09:30:00,92.04,92.62,91.49,91.68,41454.0,90.958,91.5312,90.4145,90.6022,41454.0
2025-01-31 10:00:00,91.59,92.05,91.45,92.05,50787.0,90.5133,90.9679,90.3749,90.9679,50787.0
2025-01-31 10:30:00,92.03,92.48,92.02,92.45,35191.0,90.9481,91.3928,90.9382,91.3632,35191.0
2025-01-31 11:00:00,92.4,92.5,92.13,92.28,32378.0,91.3138,91.4126,91.0469,91.1952,32378.0
2025-01-31 11:30:00,92.28,92.34,91.99,91.99,29999.0,91.1952,91.2545,90.9086,90.9086,29999.0
2025-01-31 12:00:00,92.01,92.61,92.0,92.4,26514.0,90.9283,91.5213,90.9185,91.3138,26514.0
2025-01-31 12:30:00,92.38,92.59,92.35,92.55,23862.0,91.294,91.5015,91.2643,91.462,23862.0
2025-01-31 13:00:00,92.58,92.7,92.27,92.31,25984.0,91.4916,91.6102,91.1853,91.2248,25984.0
2025-01-31 13:30:00,92.3,92.32,91.96,91.99,56727.0,91.2149,91.2347,90.8789,90.9086,56727.0
2025-01-31 14:00:00,92.0,92.08,91.78,91.98,47312.0,90.9185,90.9975,90.7011,90.8987,47312.0
2025-01-31 14:30:00,91.98,92.15,91.92,92.08,33082.0,90.8987,91.0667,90.8394,90.9975,33082.0
2025-01-31 15:00:00,92.02,92.4,91.87,92.27,51056.0,90.9382,91.3138,90.79,91.1853,51056.0
2025-01-31 15:30:00,92.27,92.38,91.98,92.22,245447.0,91.1853,91.294,90.8987,91.1359,245447.0
2025-02-03 09:30:00,91.24,91.9,89.37,89.91,97915.0,90.1674,90.8196,88.3194,88.853,97915.0
2025-02-03 10:00:00,89.9,91.38,89.89,91.25,63292.0,88.8432,90.3058,88.8333,90.1773,63292.0
2025-02-03 10:30:00,91.43,91.95,91.22,91.92,36252.0,90.3552,90.8691,90.1476,90.8394,36252.0
2025-02-03 11:00:00,91.87,92.11,91.45,91.97,51558.0,90.79,91.0272,90.3749,90.8888,51558.0
2025-02-03 11:30:00,91.99,92.21,91.89,91.96,46355.0,90.9086,91.126,90.8098,90.8789,46355.0
2025-02-03 12:00:00,91.92,92.1,91.8,91.81,47966.0,90.8394,91.0173,90.7208,90.7307,47966.0
2025-02-03 12:30:00,91.79,91.99,91.68,91.77,96827.0,90.7109,90.9086,90.6022,90.6912,96827.0
2025-02-03 13:00:00,91.77,91.95,91.68,91.84,52383.0,90.6912,90.8691,90.6022,90.7603,52383.0
2025-02-03 13:30:00,91.88,92.2,91.81,92.04,24446.0,90.7999,91.1161,90.7307,90.958,24446.0
2025-02-03 14:00:00,92.05,92.61,92.03,92.43,27597.0,90.9679,91.5213,90.9481,91.3434,27597.0
2025-02-03 14:30:00,92.44,92.58,92.39,92.5,21757.0,91.3533,91.4916,91.3039,91.4126,21757.0
2025-02-03 15:00:00,92.48,92.57,92.32,92.39,34057.0,91.3928,91.4818,91.2347,91.3039,34057.0
2025-02-03 15:30:00,92.39,92.55,91.92,92.47,239128.0,91.3039,91.462,90.8394,91.3829,239128.0
2025-02-04 09:30:00,92.81,93.55,92.59,93.01,71777.0,91.7189,92.4502,91.5015,91.9166,71777.0
2025-02-04 10:00:00,93.08,93.7,92.86,93.6,41870.0,91.9858,92.5985,91.7684,92.4997,41870.0
2025-02-04 10:30:00,93.52,93.64,93.32,93.43,32034.0,92.4206,92.5392,92.2229,92.3317,32034.0
2025-02-04 11:00:00,93.43,93.72,93.33,93.56,27954.0,92.3317,92.6182,92.2328,92.4601,27954.0
2025-02-04 11:30:00,93.59,93.83,93.49,93.75,32829.0,92.4898,92.727,92.3909,92.6479,32829.0
2025-02-04 12:00:00,93.79,93.95,93.62,93.89,37229.0,92.6874,92.8455,92.5194,92.7862,37229.0
2025-02-04 12:30:00,93.84,93.97,93.74,93.95,19597.0,92.7368,92.8653,92.638,92.8455,19597.0
2025-02-04 13:00:00,93.92,94.08,93.84,93.88,20568.0,92.8159,92.974,92.7368,92.7764,20568.0
2025-02-04 13:30:00,93.92,94.12,93.8,94.09,21081.0,92.8159,93.0135,92.6973,92.9839,21081.0
2025-02-04 14:00:00,94.06,94.37,94.04,94.27,23288.0,92.9542,93.2606,92.9345,93.1618,23288.0
2025-02-04 14:30:00,94.33,94.64,94.3,94.4,36391.0,93.2211,93.5274,93.1914,93.2902,36391.0
2025-02-04 15:00:00,94.36,94.42,94.12,94.14,41360.0,93.2507,93.31,93.0135,93.0333,41360.0
2025-02-04 15:30:00,94.14,94.35,93.98,94.09,196881.0,93.0333,93.2408,92.8752,92.9839,196881.0
2025-02-05 09:30:00,93.29,93.31,92.52,93.15,55784.0,92.1933,92.2131,91.4324,92.0549,55784.0
2025-02-05 10:00:00,93.2,93.27,92.61,92.86,37097.0,92.1044,92.1735,91.5213,91.7684,37097.0
2025-02-05 10:30:00,92.82,93.36,92.66,93.26,42154.0,91.7288,92.2625,91.5707,92.1637,42154.0
2025-02-05 11:00:00,93.22,93.4,93.15,93.25,42295.0,92.1241,92.302,92.0549,92.1538,42295.0
2025-02-05 11:30:00,93.22,93.28,92.78,92.93,72245.0,92.1241,92.1834,91.6893,91.8375,72245.0
2025-02-05 12:00:00,92.91,92.98,92.26,92.34,98060.0,91.8178,91.8869,91.1754,91.2545,98060.0
2025-02-05 12:30:00,92.37,92.39,91.77,92.12,79083.0,91.2841,91.3039,90.6912,91.0371,79083.0
2025-02-05 13:00:00,92.15,92.23,91.85,92.11,42957.0,91.0667,91.1458,90.7702,91.0272,42957.0
2025-02-05 13:30:00,92.1,92.36,91.95,91.96,55059.0,91.0173,91.2742,90.8691,90.8789,55059.0
2025-02-05 14:00:00,91.96,92.02,91.69,91.8,53847.0,90.8789,90.9382,90.6121,90.7208,53847.0
2025-02-05 14:30:00,91.8,91.91,91.16,91.18,78574.0,90.7208,90.8295,90.0883,90.1081,78574.0
2025-02-05 15:00:00,91.18,91.18,90.57,90.68,102295.0,90.1081,90.1081,89.5053,89.614,102295.0
2025-02-05 15:30:00,90.69,90.83,89.47,89.65,962981.0,89.6239,89.7622,88.4182,88.5961,962981.0
2025-02-06 09:30:00,90.1,90.1,87.85,89.03,440402.0,89.0408,89.0408,86.8173,87.9834,440402.0
2025-02-06 10:00:00,89.03,89.14,85.77,86.68,747403.0,87.9834,88.0921,84.7617,85.661,747403.0
2025-02-06 10:30:00,86.73,87.01,85.68,86.34,158123.0,85.7104,85.9871,84.6728,85.325,158123.0
2025-02-06 11:00:00,86.31,86.88,85.45,85.51,180840.0,85.2954,85.8587,84.4455,84.5048,180840.0
2025-02-06 11:30:00,85.51,86.34,85.45,85.86,160793.0,84.5048,85.325,84.4455,84.8506,160793.0
2025-02-06 12:00:00,85.8,86.15,85.32,85.42,167764.0,84.7913,85.1372,84.317,84.4158,167764.0
2025-02-06 12:30:00,85.46,85.52,85.06,85.42,66210.0,84.4553,84.5146,84.06,84.4158,66210.0
2025-02-06 13:00:00,85.42,85.43,84.48,84.48,71628.0,84.4158,84.4257,83.4869,83.4869,71628.0
2025-02-06 13:30:00,84.53,84.8,84.16,84.28,100097.0,83.5363,83.8031,83.1706,83.2892,100097.0
2025-02-06 14:00:00,84.24,84.39,83.37,83.46,156333.0,83.2497,83.3979,82.3899,82.4789,156333.0
2025-02-06 14:30:00,83.5,84.46,82.9,84.18,269757.0,82.5184,83.4671,81.9254,83.1904,269757.0
2025-02-06 15:00:00,84.11,84.29,83.86,83.94,160138.0,83.1212,83.2991,82.8742,82.9532,160138.0
2025-02-06 15:30:00,83.92,84.33,83.55,84.15,903912.0,82.9335,83.3386,82.5678,83.1607,903912.0
2025-02-07 09:30:00,84.0,84.67,83.51,84.65,125956.0,83.0125,83.6746,82.5283,83.6549,125956.0
2025-02-07 10:00:00,84.47,84.62,83.46,83.8,232114.0,83.477,83.6252,82.4789,82.8149,232114.0
2025-02-07 10:30:00,83.86,84.1,83.71,83.9,71357.0,82.8742,83.1113,82.7259,82.9137,71357.0
2025-02-07 11:00:00,83.98,84.13,83.66,84.07,101397.0,82.9927,83.141,82.6765,83.0817,101397.0
2025-02-07 11:30:00,84.03,84.24,83.75,84.07,65342.0,83.0422,83.2497,82.7654,83.0817,65342.0
2025-02-07 12:00:00,84.02,84.8,84.02,84.49,191698.0,83.0323,83.8031,83.0323,83.4968,191698.0
2025-02-07 12:30:00,84.49,84.86,84.15,84.72,56469.0,83.4968,83.8624,83.1607,83.724,56469.0
2025-02-07 13:00:00,84.75,84.82,84.55,84.62,63987.0,83.7537,83.8229,83.556,83.6252,63987.0
2025-02-07 13:30:00,84.62,84.79,84.56,84.63,31125.0,83.6252,83.7932,83.5659,83.6351,31125.0
2025-02-07 14:00:00,84.61,84.87,84.15,84.17,56435.0,83.6153,83.8723,83.1607,83.1805,56435.0
2025-02-07 14:30:00,84.19,84.5,84.09,84.17,71802.0,83.2003,83.5066,83.1015,83.1805,71802.0
2025-02-07 15:00:00,84.13,84.17,83.61,83.63,121583.0,83.141,83.1805,82.6271,82.6469,121583.0
2025-02-07 15:30:00,83.63,84.11,83.6,84.05,338794.0,82.6469,83.1212,82.6172,83.0619,338794.0
2025-02-10 09:30:00,85.06,86.15,85.04,85.88,269774.0,84.06,85.1372,84.0403,84.8704,269774.0
2025-02-10 10:00:00,85.93,86.49,85.39,85.5,175840.0,84.9198,85.4732,84.3862,84.4949,175840.0
2025-02-10 10:30:00,85.56,85.64,85.07,85.11,79507.0,84.5542,84.6332,84.0699,84.1095,79507.0
2025-02-10 11:00:00,85.16,85.45,84.8,85.37,61293.0,84.1589,84.4455,83.8031,84.3664,61293.0
2025-02-10 11:30:00,85.4,85.75,85.4,85.5,54556.0,84.3961,84.7419,84.3961,84.4949,54556.0
2025-02-10 12:00:00,85.53,85.73,85.45,85.67,48738.0,84.5245,84.7222,84.4455,84.6629,48738.0
2025-02-10 12:30:00,85.7,86.15,85.67,85.99,80926.0,84.6925,85.1372,84.6629,84.9791,80926.0
2025-02-10 13:00:00,86.02,86.48,85.94,86.31,65721.0,85.0088,85.4634,84.9297,85.2954,65721.0
2025-02-10 13:30:00,86.34,86.59,86.34,86.4,61402.0,85.325,85.5721,85.325,85.3843,61402.0
2025-02-10 14:00:00,86.4,86.92,86.4,86.82,75784.0,85.3843,85.8982,85.3843,85.7994,75784.0
2025-02-10 14:30:00,86.85,87.11,86.7,86.94,90744.0,85.829,86.0859,85.6808,85.9179,90744.0
2025-02-10 15:00:00,86.96,87.15,86.93,86.98,136255.0,85.9377,86.1255,85.9081,85.9575,136255.0
2025-02-10 15:30:00,86.98,87.4,86.94,87.02,361638.0,85.9575,86.3725,85.9179,85.997,361638.0
2025-02-11 09:30:00,86.78,87.33,86.3,87.28,86713.0,85.7598,86.3034,85.2855,86.254,86713.0
2025-02-11 10:00:00,87.2,87.28,86.33,86.45,60390.0,86.1749,86.254,85.3151,85.4337,60390.0
2025-02-11 10:30:00,86.43,86.75,86.31,86.6,83143.0,85.4139,85.7302,85.2954,85.5819,83143.0
2025-02-11 11:00:00,86.59,86.91,86.46,86.49,39205.0,85.5721,85.8883,85.4436,85.4732,39205.0
2025-02-11 11:30:00,86.53,86.65,86.24,86.48,93637.0,85.5128,85.6314,85.2262,85.4634,93637.0
2025-02-11 12:00:00,86.47,86.56,86.12,86.34,123532.0,85.4535,85.5424,85.1076,85.325,123532.0
2025-02-11 12:30:00,86.4,86.62,86.35,86.45,33891.0,85.3843,85.6017,85.3349,85.4337,33891.0
2025-02-11 13:00:00,86.45,86.68,86.44,86.65,43677.0,85.4337,85.661,85.4238,85.6314,43677.0
2025-02-11 13:30:00,86.66,86.81,86.51,86.52,30963.0,85.6412,85.7895,85.493,85.5029,30963.0
2025-02-11 14:00:00,86.48,86.55,86.43,86.43,34241.0,85.4634,85.5325,85.4139,85.4139,34241.0
2025-02-11 14:30:00,86.44,86.58,85.35,85.51,109373.0,85.4238,85.5622,84.3466,84.5048,109373.0
2025-02-11 15:00:00,85.54,85.59,84.74,84.91,87281.0,84.5344,84.5838,83.7438,83.9118,87281.0
2025-02-11 15:30:00,84.93,85.39,84.93,85.11,312278.0,83.9316,84.3862,83.9316,84.1095,312278.0
2025-02-12 09:30:00,84.46,84.49,83.35,83.65,112231.0,83.4671,83.4968,82.3702,82.6666,112231.0
2025-02-12 10:00:00,83.6,83.9,83.16,83.75,116393.0,82.6172,82.9137,82.1824,82.7654,116393.0
2025-02-12 10:30:00,83.78,84.57,83.76,84.26,82166.0,82.7951,83.5758,82.7753,83.2695,82166.0
2025-02-12 11:00:00,84.26,84.63,84.05,84.26,117080.0,83.2695,83.6351,83.0619,83.2695,117080.0
2025-02-12 11:30:00,84.23,84.3,82.14,82.29,234578.0,83.2398,83.309,81.1744,81.3226,234578.0
2025-02-12 12:00:00,82.34,82.45,80.85,81.46,517785.0,81.372,81.4807,79.8995,80.5024,517785.0
2025-02-12 12:30:00,81.5,81.85,80.63,81.52,530379.0,80.5419,80.8878,79.6821,80.5617,530379.0
2025-02-12 13:00:00,81.55,81.73,80.37,80.41,143187.0,80.5913,80.7692,79.4252,79.4647,143187.0
2025-02-12 13:30:00,80.43,80.69,80.19,80.44,201357.0,79.4845,79.7414,79.2473,79.4944,201357.0
2025-02-12 14:00:00,80.43,80.64,78.86,78.9,351517.0,79.4845,79.692,77.9329,77.9725,351517.0
2025-02-12 14:30:00,78.9,80.23,78.88,80.1,473604.0,77.9725,79.2868,77.9527,79.1584,473604.0
2025-02-12 15:00:00,80.11,80.63,79.83,80.36,188634.0,79.1682,79.6821,78.8915,79.4153,188634.0
2025-02-12 15:30:00,80.37,81.28,80.31,81.16,703588.0,79.4252,80.3245,79.3659,80.2059,703588.0
2025-02-13 09:30:00,81.09,81.64,80.66,81.0,171319.0,80.1367,80.6803,79.7118,80.0478,171319.0
2025-02-13 10:00:00,81.0,81.28,80.38,80.42,479866.0,80.0478,80.3245,79.4351,79.4746,479866.0
2025-02-13 10:30:00,80.45,80.89,80.21,80.28,400035.0,79.5042,79.9391,79.2671,79.3362,400035.0
2025-02-13 11:00:00,80.3,80.85,80.2,80.84,45890.0,79.356,79.8995,79.2572,79.8897,45890.0
2025-02-13 11:30:00,80.81,81.08,80.7,80.85,48368.0,79.86,80.1268,79.7513,79.8995,48368.0
2025-02-13 12:00:00,80.85,81.14,80.82,81.11,59912.0,79.8995,80.1861,79.8699,80.1565,59912.0
2025-02-13 12:30:00,81.11,81.2,80.89,81.06,77368.0,80.1565,80.2454,79.9391,80.1071,77368.0
2025-02-13 13:00:00,81.09,81.33,81.04,81.17,56526.0,80.1367,80.3739,80.0873,80.2158,56526.0
2025-02-13 13:30:00,81.14,81.19,80.92,81.11,61628.0,80.1861,80.2355,79.9687,80.1565,61628.0
2025-02-13 14:00:00,81.14,81.29,80.96,81.05,85518.0,80.1861,80.3344,80.0082,80.0972,85518.0
2025-02-13 14:30:00,81.06,81.15,80.98,81.08,39079.0,80.1071,80.196,80.028,80.1268,39079.0
2025-02-13 15:00:00,81.04,81.28,81.02,81.08,67217.0,80.0873,80.3245,80.0675,80.1268,67217.0
2025-02-13 15:30:00,81.07,81.54,81.0,81.48,378227.0,80.117,80.5814,80.0478,80.5221,378227.0
2025-02-14 09:30:00,81.79,82.95,81.48,82.53,146117.0,81.3185,82.4718,81.0103,82.0542,146117.0
2025-02-14 10:00:00,82.53,83.47,82.38,82.95,125186.0,82.0542,82.9888,81.9051,82.4718,125186.0
2025-02-14 10:30:00,82.89,83.4,82.86,83.28,104123.0,82.4121,82.9192,82.3823,82.7999,104123.0
2025-02-14 11:00:00,83.32,83.55,83.21,83.41,51342.0,82.8397,83.0683,82.7303,82.9291,51342.0
2025-02-14 11:30:00,83.38,83.64,83.19,83.42,47097.0,82.8993,83.1578,82.7104,82.9391,47097.0
2025-02-14 12:00:00,83.42,83.69,83.25,83.25,57285.0,82.9391,83.2075,82.7701,82.7701,57285.0
2025-02-14 12:30:00,83.25,83.28,82.73,82.79,63634.0,82.7701,82.7999,82.2531,82.3127,63634.0
2025-02-14 13:00:00,82.81,82.94,82.68,82.88,44435.0,82.3326,82.4618,82.2033,82.4022,44435.0
2025-02-14 13:30:00,82.88,82.95,82.73,82.77,27388.0,82.4022,82.4718,82.2531,82.2928,27388.0
2025-02-14 14:00:00,82.74,83.07,82.74,82.87,40902.0,82.263,82.5911,82.263,82.3923,40902.0
2025-02-14 14:30:00,82.87,82.94,82.66,82.7,41989.0,82.3923,82.4618,82.1835,82.2232,41989.0
2025-02-14 15:00:00,82.71,82.78,82.59,82.63,60582.0,82.2332,82.3028,82.1139,82.1536,60582.0
2025-02-14 15:30:00,82.63,82.84,82.43,82.44,333173.0,82.1536,82.3624,81.9548,81.9647,333173.0
2025-02-18 09:30:00,82.47,83.26,81.97,82.7,82030.0,81.9946,82.78,81.4974,82.2232,82030.0
2025-02-18 10:00:00,82.73,83.65,82.73,83.51,101794.0,82.2531,83.1678,82.2531,83.0286,101794.0
2025-02-18 10:30:00,83.56,83.64,83.19,83.52,76889.0,83.0783,83.1578,82.7104,83.0385,76889.0
2025-02-18 11:00:00,83.52,83.58,83.16,83.21,62117.0,83.0385,83.0982,82.6806,82.7303,62117.0
2025-02-18 11:30:00,83.16,83.53,83.09,83.26,40359.0,82.6806,83.0484,82.611,82.78,40359.0
2025-02-18 12:00:00,83.26,83.47,83.26,83.26,45977.0,82.78,82.9888,82.78,82.78,45977.0
2025-02-18 12:30:00,83.23,83.29,83.05,83.2,74859.0,82.7502,82.8098,82.5712,82.7204,74859.0
2025-02-18 13:00:00,83.2,83.24,82.84,82.94,58969.0,82.7204,82.7601,82.3624,82.4618,58969.0
2025-02-18 13:30:00,82.95,83.07,82.77,82.79,39598.0,82.4718,82.5911,82.2928,82.3127,39598.0
2025-02-18 14:00:00,82.79,83.15,82.79,83.0,57893.0,82.3127,82.6706,82.3127,82.5215,57893.0
2025-02-18 14:30:00,82.93,83.04,82.66,82.85,63545.0,82.4519,82.5613,82.1835,82.3724,63545.0
2025-02-18 15:00:00,82.84,83.19,82.82,83.14,113444.0,82.3624,82.7104,82.3425,82.6607,113444.0
2025-02-18 15:30:00,83.14,83.38,83.08,83.21,383071.0,82.6607,82.8993,82.601,82.7303,383071.0
2025-02-19 09:30:00,81.79,83.94,81.79,83.61,163127.0,81.3185,83.4561,81.3185,83.128,163127.0
2025-02-19 10:00:00,83.61,84.31,83.61,83.94,87129.0,83.128,83.824,83.128,83.4561,87129.0
2025-02-19 10:30:00,83.96,84.01,83.36,83.39,93710.0,83.476,83.5257,82.8794,82.9093,93710.0
2025-02-19 11:00:00,83.39,84.06,83.12,83.9,174913.0,82.9093,83.5754,82.6408,83.4163,174913.0
2025-02-19 11:30:00,83.88,84.22,83.88,84.01,43199.0,83.3964,83.7345,83.3964,83.5257,43199.0
2025-02-19 12:00:00,83.96,83.96,83.42,83.5,74645.0,83.476,83.476,82.9391,83.0186,74645.0
2025-02-19 12:30:00,83.54,83.91,83.46,83.72,45379.0,83.0584,83.4263,82.9789,83.2374,45379.0
2025-02-19 13:00:00,83.72,83.92,83.65,83.65,56083.0,83.2374,83.4362,83.1678,83.1678,56083.0
2025-02-19 13:30:00,83.67,83.71,83.33,83.45,73945.0,83.1876,83.2274,82.8496,82.9689,73945.0
2025-02-19 14:00:00,83.45,83.61,83.21,83.58,64436.0,82.9689,83.128,82.7303,83.0982,64436.0
2025-02-19 14:30:00,83.59,83.9,83.59,83.69,38905.0,83.1081,83.4163,83.1081,83.2075,38905.0
2025-02-19 15:00:00,83.67,83.87,83.59,83.7,79423.0,83.1876,83.3865,83.1081,83.2175,79423.0
2025-02-19 15:30:00,83.68,84.13,83.68,83.82,306350.0,83.1976,83.645,83.1976,83.3368,306350.0
2025-02-20 09:30:00,82.81,85.31,80.04,81.23,402443.0,82.3326,84.8182,79.5786,80.7617,402443.0
2025-02-20 10:00:00,81.31,81.46,80.26,81.42,200074.0,80.8412,80.9904,79.7973,80.9506,200074.0
2025-02-20 10:30:00,81.34,81.51,80.51,80.82,152787.0,80.8711,81.0401,80.0459,80.3541,152787.0
2025-02-20 11:00:00,80.81,81.59,80.57,81.53,296734.0,80.3441,81.1196,80.1055,81.06,296734.0
2025-02-20 11:30:00,81.58,81.7,79.76,80.66,176168.0,81.1097,81.229,79.3002,80.195,176168.0
2025-02-20 12:00:00,80.64,81.15,80.29,80.88,140843.0,80.1751,80.6822,79.8271,80.4137,140843.0
2025-02-20 12:30:00,80.88,81.15,80.37,80.66,95174.0,80.4137,80.6822,79.9067,80.195,95174.0
2025-02-20 13:00:00,80.65,80.73,80.1,80.41,78729.0,80.1851,80.2646,79.6382,79.9464,78729.0
2025-02-20 13:30:00,80.37,80.57,80.19,80.28,91727.0,79.9067,80.1055,79.7277,79.8172,91727.0
2025-02-20 14:00:00,80.28,80.38,79.84,80.05,129120.0,79.8172,79.9166,79.3797,79.5885,129120.0
2025-02-20 14:30:00,80.09,80.27,79.83,80.16,101703.0,79.6283,79.8072,79.3698,79.6979,101703.0
2025-02-20 15:00:00,80.09,80.16,79.6,79.67,123643.0,79.6283,79.6979,79.1411,79.2107,123643.0
2025-02-20 15:30:00,79.67,80.34,79.65,80.29,526016.0,79.2107,79.8768,79.1908,79.8271,526016.0
2025-02-21 09:30:00,79.67,80.97,79.54,80.02,181313.0,79.2107,80.5032,79.0815,79.5587,181313.0
2025-02-21 10:00:00,80.02,80.02,78.94,79.02,166844.0,79.5587,79.5587,78.4849,78.5644,166844.0
2025-02-21 10:30:00,79.01,79.19,78.6,78.85,188522.0,78.5545,78.7335,78.1469,78.3954,188522.0
2025-02-21 11:00:00,78.84,79.15,78.38,78.56,194738.0,78.3855,78.6937,77.9281,78.1071,194738.0
2025-02-21 11:30:00,78.56,78.65,78.14,78.24,269233.0,78.1071,78.1966,77.6895,77.7889,269233.0
2025-02-21 12:00:00,78.29,78.64,78.24,78.5,229896.0,77.8387,78.1866,77.7889,78.0474,229896.0
2025-02-21 12:30:00,78.47,78.59,78.34,78.43,65968.0,78.0176,78.1369,77.8884,77.9778,65968.0
2025-02-21 13:00:00,78.42,78.62,78.23,78.23,83816.0,77.9679,78.1668,77.779,77.779,83816.0
2025-02-21 13:30:00,78.24,78.31,77.94,78.2,102280.0,77.7889,77.8585,77.4907,77.7492,102280.0
2025-02-21 14:00:00,78.19,78.24,78.02,78.07,91453.0,77.7392,77.7889,77.5702,77.6199,91453.0
2025-02-21 14:30:00,78.12,78.17,77.89,77.9,110719.0,77.6696,77.7193,77.441,77.4509,110719.0
2025-02-21 15:00:00,77.89,78.24,77.85,77.99,146680.0,77.441,77.7889,77.4012,77.5404,146680.0
2025-02-21 15:30:00,78.02,78.62,77.86,77.9,633071.0,77.5702,78.1668,77.4111,77.4509,633071.0
2025-02-24 09:30:00,79.0,79.0,77.21,78.33,367893.0,78.5446,78.5446,76.7649,77.8784,367893.0
2025-02-24 10:00:00,78.28,78.42,77.58,77.64,123422.0,77.8287,77.9679,77.1327,77.1924,123422.0
2025-02-24 10:30:00,77.65,77.83,77.51,77.62,69764.0,77.2023,77.3813,77.0632,77.1725,69764.0
2025-02-24 11:00:00,77.63,78.26,77.57,78.13,222232.0,77.1825,77.8088,77.1228,77.6796,222232.0
2025-02-24 11:30:00,78.14,78.38,78.06,78.19,78689.0,77.6895,77.9281,77.61,77.7392,78689.0
2025-02-24 12:00:00,78.19,78.57,78.15,78.53,103054.0,77.7392,78.117,77.6995,78.0773,103054.0
2025-02-24 12:30:00,78.51,78.58,78.29,78.33,60844.0,78.0574,78.127,77.8387,77.8784,60844.0
2025-02-24 13:00:00,78.3,78.34,77.9,77.97,90939.0,77.8486,77.8884,77.4509,77.5205,90939.0
2025-02-24 13:30:00,78.02,78.42,77.95,78.15,70165.0,77.5702,77.9679,77.5006,77.6995,70165.0
2025-02-24 14:00:00,78.18,78.53,78.18,78.38,95995.0,77.7293,78.0773,77.7293,77.9281,95995.0
2025-02-24 14:30:00,78.36,78.59,78.36,78.49,77375.0,77.9083,78.1369,77.9083,78.0375,77375.0
2025-02-24 15:00:00,78.47,78.56,78.13,78.13,83130.0,78.0176,78.1071,77.6796,77.6796,83130.0
2025-02-24 15:30:00,78.14,78.29,77.48,77.5,445595.0,77.6895,77.8387,77.0333,77.0532,445595.0
2025-02-25 09:30:00,77.9,78.91,77.63,78.6,176112.0,77.4509,78.4551,77.1825,78.1469,176112.0
2025-02-25 10:00:00,78.6,79.07,78.41,78.59,163981.0,78.1469,78.6142,77.958,78.1369,163981.0
2025-02-25 10:30:00,78.61,79.0,78.53,78.53,92044.0,78.1568,78.5446,78.0773,78.0773,92044.0
2025-02-25 11:00:00,78.57,78.58,78.1,78.1,98854.0,78.117,78.127,77.6498,77.6498,98854.0
2025-02-25 11:30:00,78.1,78.28,77.94,78.11,141300.0,77.6498,77.8287,77.4907,77.6597,141300.0
2025-02-25 12:00:00,78.11,78.86,78.11,78.7,157753.0,77.6597,78.4054,77.6597,78.2463,157753.0
2025-02-25 12:30:00,78.7,79.12,78.67,79.02,155887.0,78.2463,78.6639,78.2165,78.5644,155887.0
2025-02-25 13:00:00,79.03,79.12,78.74,78.74,114050.0,78.5744,78.6639,78.2861,78.2861,114050.0
2025-02-25 13:30:00,78.73,78.96,78.71,78.86,69712.0,78.2761,78.5048,78.2562,78.4054,69712.0
2025-02-25 14:00:00,78.83,78.92,78.62,78.91,128728.0,78.3755,78.465,78.1668,78.4551,128728.0
2025-02-25 14:30:00,78.93,79.2,78.91,79.06,94553.0,78.475,78.7434,78.4551,78.6042,94553.0
2025-02-25 15:00:00,79.06,79.12,78.8,78.89,135144.0,78.6042,78.6639,78.3457,78.4352,135144.0
2025-02-25 15:30:00,78.91,78.93,78.38,78.4,454464.0,78.4551,78.475,77.9281,77.948,454464.0
2025-02-26 09:30:00,78.36,78.36,77.8,78.11,89255.0,77.9083,77.9083,77.3515,77.6597,89255.0
2025-02-26 10:00:00,78.19,78.24,77.9,78.03,84287.0,77.7392,77.7889,77.4509,77.5802,84287.0
2025-02-26 10:30:00,78.02,78.07,77.79,77.98,65574.0,77.5702,77.6199,77.3415,77.5304,65574.0
2025-02-26 11:00:00,78.01,78.66,77.93,78.56,159376.0,77.5603,78.2065,77.4807,78.1071,159376.0
2025-02-26 11:30:00,78.56,78.56,78.08,78.1,66504.0,78.1071,78.1071,77.6299,77.6498,66504.0
2025-02-26 12:00:00,78.08,78.08,77.81,77.88,57657.0,77.6299,77.6299,77.3614,77.431,57657.0
2025-02-26 12:30:00,77.84,77.89,77.49,77.63,115622.0,77.3913,77.441,77.0433,77.1825,115622.0
2025-02-26 13:00:00,77.64,77.68,77.48,77.55,60838.0,77.1924,77.2322,77.0333,77.1029,60838.0
2025-02-26 13:30:00,77.56,77.73,77.5,77.55,55924.0,77.1129,77.2819,77.0532,77.1029,55924.0
2025-02-26 14:00:00,77.55,77.79,77.5,77.69,73405.0,77.1029,77.3415,77.0532,77.2421,73405.0
2025-02-26 14:30:00,77.7,78.02,77.68,77.94,79806.0,77.2521,77.5702,77.2322,77.4907,79806.0
2025-02-26 15:00:00,77.95,78.18,77.87,77.95,68828.0,77.5006,77.7293,77.4211,77.5006,68828.0
2025-02-26 15:30:00,77.95,78.03,77.7,77.78,292125.0,77.5006,77.5802,77.2521,77.3316,292125.0
2025-02-27 09:30:00,78.42,78.93,78.02,78.88,90311.0,77.9679,78.475,77.5702,78.4253,90311.0
2025-02-27 10:00:00,78.84,79.33,78.73,79.25,148082.0,78.3855,78.8727,78.2761,78.7931,148082.0
2025-02-27 10:30:00,79.23,79.42,79.07,79.12,98896.0,78.7732,78.9621,78.6142,78.6639,98896.0
2025-02-27 11:00:00,79.13,79.25,78.96,79.06,62274.0,78.6738,78.7931,78.5048,78.6042,62274.0
2025-02-27 11:30:00,79.06,79.39,78.96,79.38,75421.0,78.6042,78.9323,78.5048,78.9224,75421.0
2025-02-27 12:00:00,79.34,79.47,79.22,79.41,50965.0,78.8826,79.0119,78.7633,78.9522,50965.0
2025-02-27 12:30:00,79.43,79.55,79.32,79.44,63384.0,78.9721,79.0914,78.8627,78.982,63384.0
2025-02-27 13:00:00,79.46,79.73,79.46,79.64,38791.0,79.0019,79.2704,79.0019,79.1809,38791.0
2025-02-27 13:30:00,79.63,79.74,79.53,79.64,38368.0,79.1709,79.2803,79.0715,79.1809,38368.0
2025-02-27 14:00:00,79.63,79.96,79.61,79.79,69938.0,79.1709,79.499,79.151,79.33,69938.0
2025-02-27 14:30:00,79.75,79.8,79.42,79.72,65898.0,79.2902,79.34,78.9621,79.2604,65898.0
2025-02-27 15:00:00,79.66,79.88,79.46,79.64,77911.0,79.2008,79.4195,79.0019,79.1809,77911.0
2025-02-27 15:30:00,79.67,79.86,79.49,79.58,283237.0,79.2107,79.3996,79.0317,79.1212,283237.0
2025-02-28 09:30:00,79.46,79.72,78.21,79.22,42833.0,79.0019,79.2604,77.7591,78.7633,42833.0
2025-02-28 10:00:00,79.29,79.58,78.68,79.11,55357.0,78.8329,79.1212,78.2264,78.6539,55357.0
2025-02-28 10:30:00,79.21,79.35,79.02,79.21,46253.0,78.7534,78.8925,78.5644,78.7534,46253.0
2025-02-28 11:00:00,79.13,79.23,78.68,78.71,36504.0,78.6738,78.7732,78.2264,78.2562,36504.0
2025-02-28 11:30:00,78.69,79.01,78.66,78.96,32888.0,78.2364,78.5545,78.2065,78.5048,32888.0
2025-02-28 12:00:00,79.0,79.33,78.83,78.95,109353.0,78.5446,78.8727,78.3755,78.4949,109353.0
2025-02-28 12:30:00,78.93,79.36,78.93,79.33,108478.0,78.475,78.9025,78.475,78.8727,108478.0
2025-02-28 13:00:00,79.35,80.68,79.23,80.62,465203.0,78.8925,80.2149,78.7732,80.1552,465203.0
2025-02-28 13:30:00,80.56,81.63,80.28,80.56,417594.0,80.0956,81.1594,79.8172,80.0956,417594.0
2025-02-28 14:00:00,80.52,80.77,80.39,80.58,154790.0,80.0558,80.3044,79.9266,80.1155,154790.0
2025-02-28 14:30:00,80.56,81.37,80.55,81.13,82411.0,80.0956,80.9009,80.0856,80.6623,82411.0
2025-02-28 15:00:00,81.06,81.19,80.89,81.15,71961.0,80.5927,80.7219,80.4237,80.6822,71961.0
2025-02-28 15:30:00,81.15,81.29,80.75,81.03,360672.0,80.6822,80.8214,80.2845,80.5629,360672.0
2025-03-03 09:30:00,81.7,82.28,79.11,79.46,255271.0,81.229,81.8057,78.6539,79.0019,255271.0
2025-03-03 10:00:00,79.29,79.38,78.9,78.9,73985.0,78.8329,78.9224,78.4451,78.4451,73985.0
2025-03-03 10:30:00,78.95,79.92,78.91,79.8,105325.0,78.4949,79.4593,78.4551,79.34,105325.0
2025-03-03 11:00:00,79.86,80.25,79.65,79.76,51346.0,79.3996,79.7874,79.1908,79.3002,51346.0
2025-03-03 11:30:00,79.79,79.82,79.15,79.34,70105.0,79.33,79.3598,78.6937,78.8826,70105.0
2025-03-03 12:00:00,79.34,80.11,79.3,80.1,77809.0,78.8826,79.6482,78.8428,79.6382,77809.0
2025-03-03 12:30:00,80.08,80.29,79.96,79.99,62824.0,79.6183,79.8271,79.499,79.5289,62824.0
2025-03-03 13:00:00,79.99,80.02,79.19,79.3,111455.0,79.5289,79.5587,78.7335,78.8428,111455.0
2025-03-03 13:30:00,79.28,79.28,78.51,78.81,88180.0,78.8229,78.8229,78.0574,78.3557,88180.0
2025-03-03 14:00:00,78.82,78.83,78.37,78.61,180510.0,78.3656,78.3755,77.9182,78.1568,180510.0
2025-03-03 14:30:00,78.65,78.75,77.87,78.01,126272.0,78.1966,78.296,77.4211,77.5603,126272.0
2025-03-03 15:00:00,78.03,78.03,77.5,77.84,123302.0,77.5802,77.5802,77.0532,77.3913,123302.0
2025-03-03 15:30:00,77.84,78.05,77.5,77.97,300880.0,77.3913,77.6,77.0532,77.5205,300880.0
2025-03-04 09:30:00,77.5,77.75,76.23,76.34,242395.0,77.0532,77.3018,75.7905,75.8999,242395.0
2025-03-04 10:00:00,76.39,76.75,75.9,76.64,122365.0,75.9496,76.3075,75.4624,76.1982,122365.0
2025-03-04 10:30:00,76.63,76.89,75.96,75.98,73117.0,76.1882,76.4467,75.5221,75.542,73117.0
2025-03-04 11:00:00,76.0,76.6,75.88,76.31,108050.0,75.5619,76.1584,75.4426,75.8701,108050.0
2025-03-04 11:30:00,76.31,76.44,75.88,76.42,118450.0,75.8701,75.9993,75.4426,75.9794,118450.0
2025-03-04 12:00:00,76.34,76.51,76.17,76.21,132942.0,75.8999,76.0689,75.7309,75.7706,132942.0
2025-03-04 12:30:00,76.19,76.44,76.04,76.3,133618.0,75.7508,75.9993,75.6016,75.8601,133618.0
2025-03-04 13:00:00,76.3,76.54,76.14,76.16,94423.0,75.8601,76.0987,75.7011,75.7209,94423.0
2025-03-04 13:30:00,76.16,76.37,75.95,76.27,105319.0,75.7209,75.9297,75.5121,75.8303,105319.0
2025-03-04 14:00:00,76.26,76.61,75.91,75.99,203444.0,75.8204,76.1683,75.4724,75.5519,203444.0
2025-03-04 14:30:00,75.96,76.3,75.9,76.25,127813.0,75.5221,75.8601,75.4624,75.8104,127813.0
2025-03-04 15:00:00,76.23,76.36,76.06,76.07,160513.0,75.7905,75.9198,75.6215,75.6315,160513.0
2025-03-04 15:30:00,76.05,76.06,75.05,75.27,579675.0,75.6116,75.6215,74.6173,74.8361,579675.0
2025-03-05 09:30:00,75.7,77.16,75.07,76.21,139301.0,75.2636,76.7152,74.6372,75.7706,139301.0
2025-03-05 10:00:00,76.17,76.57,75.43,75.9,228377.0,75.7309,76.1286,74.9951,75.4624,228377.0
2025-03-05 10:30:00,75.9,76.24,75.38,75.4,87971.0,75.4624,75.8005,74.9454,74.9653,87971.0
2025-03-05 11:00:00,75.38,75.38,74.53,75.0,155664.0,74.9454,74.9454,74.1003,74.5676,155664.0
2025-03-05 11:30:00,75.03,75.93,74.85,75.92,79368.0,74.5975,75.4923,74.4185,75.4823,79368.0
2025-03-05 12:00:00,75.92,76.08,75.58,75.89,52353.0,75.4823,75.6414,75.1443,75.4525,52353.0
2025-03-05 12:30:00,75.88,75.98,75.69,75.9,98322.0,75.4426,75.542,75.2536,75.4624,98322.0
2025-03-05 13:00:00,75.93,75.99,75.56,75.76,62842.0,75.4923,75.5519,75.1244,75.3232,62842.0
2025-03-05 13:30:00,75.79,76.03,75.61,76.03,44585.0,75.3531,75.5917,75.1741,75.5917,44585.0
2025-03-05 14:00:00,75.97,76.56,75.97,76.47,71230.0,75.532,76.1186,75.532,76.0291,71230.0
2025-03-05 14:30:00,76.5,76.7,76.42,76.57,71133.0,76.059,76.2578,75.9794,76.1286,71133.0
2025-03-05 15:00:00,76.6,76.97,76.57,76.63,122798.0,76.1584,76.5263,76.1286,76.1882,122798.0
2025-03-05 15:30:00,76.63,76.8,76.13,76.27,337130.0,76.1882,76.3572,75.6911,75.8303,337130.0
2025-03-06 09:30:00,76.42,78.15,76.42,77.28,216295.0,75.9794,77.6995,75.9794,76.8345,216295.0
2025-03-06 10:00:00,77.2,77.59,76.64,76.83,148268.0,76.7549,77.1427,76.1982,76.3871,148268.0
2025-03-06 10:30:00,76.83,77.42,76.83,77.3,84470.0,76.3871,76.9737,76.3871,76.8544,84470.0
2025-03-06 11:00:00,77.33,77.73,77.25,77.56,75193.0,76.8842,77.2819,76.8047,77.1129,75193.0
2025-03-06 11:30:00,77.59,77.65,76.83,76.95,83519.0,77.1427,77.2023,76.3871,76.5064,83519.0
2025-03-06 12:00:00,76.96,77.14,76.85,77.07,57583.0,76.5163,76.6953,76.407,76.6257,57583.0
2025-03-06 12:30:00,77.06,77.09,76.43,76.7,41866.0,76.6157,76.6456,75.9894,76.2578,41866.0
2025-03-06 13:00:00,76.72,76.94,76.59,76.81,77155.0,76.2777,76.4964,76.1485,76.3672,77155.0
2025-03-06 13:30:00,76.81,76.85,76.34,76.59,52233.0,76.3672,76.407,75.8999,76.1485,52233.0
2025-03-06 14:00:00,76.61,76.91,76.54,76.79,62534.0,76.1683,76.4666,76.0987,76.3473,62534.0
2025-03-06 14:30:00,76.77,77.5,76.56,76.57,94193.0,76.3274,77.0532,76.1186,76.1286,94193.0
2025-03-06 15:00:00,76.54,77.07,76.54,76.86,91738.0,76.0987,76.6257,76.0987,76.4169,91738.0
2025-03-06 15:30:00,76.85,77.18,76.57,76.6,653087.0,76.407,76.7351,76.1286,76.1584,653087.0
2025-03-07 09:30:00,77.02,78.72,76.8,78.2,175207.0,76.576,78.2662,76.3572,77.7492,175207.0
2025-03-07 10:00:00,78.2,78.42,77.68,78.26,107604.0,77.7492,77.9679,77.2322,77.8088,107604.0
2025-03-07 10:30:00,78.27,78.28,75.25,75.7,543882.0,77.8188,77.8287,74.8162,75.2636,543882.0
2025-03-07 11:00:00,75.8,76.31,75.35,75.61,234933.0,75.363,75.8701,74.9156,75.1741,234933.0
2025-03-07 11:30:00,75.61,76.5,75.57,76.42,102886.0,75.1741,76.059,75.1343,75.9794,102886.0
2025-03-07 12:00:00,76.42,76.76,76.21,76.72,70082.0,75.9794,76.3175,75.7706,76.2777,70082.0
2025-03-07 12:30:00,76.7,77.24,76.64,77.0,81464.0,76.2578,76.7947,76.1982,76.5561,81464.0
2025-03-07 13:00:00,76.99,77.31,76.99,77.06,46834.0,76.5462,76.8643,76.5462,76.6157,46834.0
2025-03-07 13:30:00,77.07,77.38,76.86,77.3,54520.0,76.6257,76.9339,76.4169,76.8544,54520.0
2025-03-07 14:00:00,77.3,77.77,77.27,77.68,58321.0,76.8544,77.3217,76.8245,77.2322,58321.0
2025-03-07 14:30:00,77.68,77.8,77.4,77.44,54269.0,77.2322,77.3515,76.9538,76.9936,54269.0
2025-03-07 15:00:00,77.43,77.7,77.33,77.34,66492.0,76.9836,77.2521,76.8842,76.8941,66492.0
2025-03-07 15:30:00,77.36,77.46,77.06,77.12,279747.0,76.914,77.0134,76.6157,76.6754,279747.0
2025-03-10 09:30:00,77.23,77.82,77.0,77.54,67002.0,76.7848,77.3714,76.5561,77.093,67002.0
2025-03-10 10:00:00,77.52,77.81,77.13,77.51,88609.0,77.0731,77.3614,76.6853,77.0632,88609.0
2025-03-10 10:30:00,77.53,77.77,77.29,77.76,68167.0,77.083,77.3217,76.8444,77.3117,68167.0
2025-03-10 11:00:00,77.78,78.42,77.71,78.22,63643.0,77.3316,77.9679,77.262,77.7691,63643.0
2025-03-10 11:30:00,78.24,78.29,77.53,77.62,78628.0,77.7889,77.8387,77.083,77.1725,78628.0
2025-03-10 12:00:00,77.59,77.74,77.37,77.66,67412.0,77.1427,77.2918,76.924,77.2123,67412.0
2025-03-10 12:30:00,77.64,77.78,77.48,77.68,62400.0,77.1924,77.3316,77.0333,77.2322,62400.0
2025-03-10 13:00:00,77.69,77.73,77.49,77.56,50179.0,77.2421,77.2819,77.0433,77.1129,50179.0
2025-03-10 13:30:00,77.54,77.65,77.33,77.35,56324.0,77.093,77.2023,76.8842,76.9041,56324.0
2025-03-10 14:00:00,77.3,77.38,76.6,76.7,93936.0,76.8544,76.9339,76.1584,76.2578,93936.0
2025-03-10 14:30:00,76.73,76.89,76.6,76.86,81752.0,76.2877,76.4467,76.1584,76.4169,81752.0
2025-03-10 15:00:00,76.89,77.27,76.77,76.92,115233.0,76.4467,76.8245,76.3274,76.4766,115233.0
2025-03-10 15:30:00,76.97,77.24,76.75,77.1,232750.0,76.5263,76.7947,76.3075,76.6555,232750.0
2025-03-11 09:30:00,77.27,78.31,77.16,77.71,88044.0,76.8245,77.8585,76.7152,77.262,88044.0
2025-03-11 10:00:00,77.78,78.64,77.59,77.75,145302.0,77.3316,78.1866,77.1427,77.3018,145302.0
2025-03-11 10:30:00,77.82,77.97,77.44,77.54,107844.0,77.3714,77.5205,76.9936,77.093,107844.0
2025-03-11 11:00:00,77.52,78.24,77.52,77.9,80924.0,77.0731,77.7889,77.0731,77.4509,80924.0
2025-03-11 11:30:00,77.87,78.14,77.74,77.8,72585.0,77.4211,77.6895,77.2918,77.3515,72585.0
2025-03-11 12:00:00,77.87,77.93,77.54,77.87,71232.0,77.4211,77.4807,77.093,77.4211,71232.0
2025-03-11 12:30:00,77.87,77.9,77.57,77.81,72437.0,77.4211,77.4509,77.1228,77.3614,72437.0
2025-03-11 13:00:00,77.78,77.91,77.62,77.84,67210.0,77.3316,77.4608,77.1725,77.3913,67210.0
2025-03-11 13:30:00,77.82,77.92,77.46,77.46,57193.0,77.3714,77.4708,77.0134,77.0134,57193.0
2025-03-11 14:00:00,77.5,77.65,76.33,77.13,400921.0,77.0532,77.2023,75.89,76.6853,400921.0
2025-03-11 14:30:00,77.13,77.58,76.88,77.34,137160.0,76.6853,77.1327,76.4368,76.8941,137160.0
2025-03-11 15:00:00,77.31,77.54,77.08,77.18,105473.0,76.8643,77.093,76.6356,76.7351,105473.0
2025-03-11 15:30:00,77.2,77.33,76.69,76.81,372354.0,76.7549,76.8842,76.2479,76.3672,372354.0
2025-03-12 09:30:00,77.11,77.64,76.61,77.31,150544.0,76.6655,77.1924,76.1683,76.8643,150544.0
2025-03-12 10:00:00,77.26,77.54,77.06,77.4,141766.0,76.8146,77.093,76.6157,76.9538,141766.0
2025-03-12 10:30:00,77.43,77.89,77.31,77.56,92137.0,76.9836,77.441,76.8643,77.1129,92137.0
2025-03-12 11:00:00,77.6,77.97,77.54,77.92,50331.0,77.1526,77.5205,77.093,77.4708,50331.0
2025-03-12 11:30:00,77.9,78.1,77.76,78.08,60245.0,77.4509,77.6498,77.3117,77.6299,60245.0
2025-03-12 12:00:00,78.11,78.26,77.98,78.2,65268.0,77.6597,77.8088,77.5304,77.7492,65268.0
2025-03-12 12:30:00,78.22,78.38,78.08,78.17,68903.0,77.7691,77.9281,77.6299,77.7193,68903.0
2025-03-12 13:00:00,78.18,78.41,78.04,78.39,51782.0,77.7293,77.958,77.5901,77.9381,51782.0
2025-03-12 13:30:00,78.41,78.49,78.28,78.29,45432.0,77.958,78.0375,77.8287,77.8387,45432.0
2025-03-12 14:00:00,78.29,78.69,78.26,78.54,68653.0,77.8387,78.2364,77.8088,78.0872,68653.0
2025-03-12 14:30:00,78.54,78.85,78.53,78.82,72498.0,78.0872,78.3954,78.0773,78.3656,72498.0
2025-03-12 15:00:00,78.82,79.07,78.34,78.39,71948.0,78.3656,78.6142,77.8884,77.9381,71948.0
2025-03-12 15:30:00,78.4,78.43,77.57,77.7,309417.0,77.948,77.9778,77.1228,77.2521,309417.0
2025-03-13 09:30:00,76.74,78.35,76.49,78.17,110368.0,76.2976,77.8983,76.049,77.7193,110368.0
2025-03-13 10:00:00,78.17,78.2,77.73,77.83,63009.0,77.7193,77.7492,77.2819,77.3813,63009.0
2025-03-13 10:30:00,77.75,77.8,77.38,77.45,50975.0,77.3018,77.3515,76.9339,77.0035,50975.0
2025-03-13 11:00:00,77.45,77.51,77.0,77.18,133670.0,77.0035,77.0632,76.5561,76.7351,133670.0
2025-03-13 11:30:00,77.18,77.19,76.29,76.47,124873.0,76.7351,76.745,75.8502,76.0291,124873.0
2025-03-13 12:00:00,76.5,76.54,76.19,76.33,87866.0,76.059,76.0987,75.7508,75.89,87866.0
2025-03-13 12:30:00,76.32,76.65,76.2,76.49,71408.0,75.88,76.2081,75.7607,76.049,71408.0
2025-03-13 13:00:00,76.5,76.72,76.4,76.41,47239.0,76.059,76.2777,75.9596,75.9695,47239.0
2025-03-13 13:30:00,76.41,76.42,75.9,75.93,62150.0,75.9695,75.9794,75.4624,75.4923,62150.0
2025-03-13 14:00:00,75.9,76.18,75.88,75.91,82464.0,75.4624,75.7408,75.4426,75.4724,82464.0
2025-03-13 14:30:00,75.9,76.05,75.55,75.69,132842.0,75.4624,75.6116,75.1145,75.2536,132842.0
2025-03-13 15:00:00,75.69,76.26,75.69,76.19,156044.0,75.2536,75.8204,75.2536,75.7508,156044.0
2025-03-13 15:30:00,76.13,76.95,75.95,76.84,340020.0,75.6911,76.5064,75.5121,76.397,340020.0
2025-03-14 09:30:00,77.16,77.8,76.33,77.12,167539.0,76.7152,77.3515,75.89,76.6754,167539.0
2025-03-14 10:00:00,77.1,77.32,76.62,76.78,129445.0,76.6555,76.8742,76.1783,76.3374,129445.0
2025-03-14 10:30:00,76.74,77.17,76.68,77.07,65698.0,76.2976,76.7251,76.2379,76.6257,65698.0
2025-03-14 11:00:00,77.12,77.18,76.47,76.84,64158.0,76.6754,76.7351,76.0291,76.397,64158.0
2025-03-14 11:30:00,76.79,76.96,76.66,76.89,42124.0,76.3473,76.5163,76.2181,76.4467,42124.0
2025-03-14 12:00:00,76.91,77.1,76.81,76.84,51400.0,76.4666,76.6555,76.3672,76.397,51400.0
2025-03-14 12:30:00,76.81,76.99,76.72,76.95,48074.0,76.3672,76.5462,76.2777,76.5064,48074.0
2025-03-14 13:00:00,76.94,77.21,76.91,76.91,59931.0,76.4964,76.7649,76.4666,76.4666,59931.0
2025-03-14 13:30:00,76.85,76.91,76.7,76.78,56747.0,76.407,76.4666,76.2578,76.3374,56747.0
2025-03-14 14:00:00,76.78,76.91,76.58,76.65,55490.0,76.3374,76.4666,76.1385,76.2081,55490.0
2025-03-14 14:30:00,76.63,76.76,75.97,76.05,111197.0,76.1882,76.3175,75.532,75.6116,111197.0
2025-03-14 15:00:00,76.05,76.65,76.03,76.52,135080.0,75.6116,76.2081,75.5917,76.0789,135080.0
2025-03-14 15:30:00,76.51,76.63,76.24,76.62,433792.0,76.0689,76.1882,75.8005,76.1783,433792.0
2025-03-17 09:30:00,76.55,77.49,76.5,76.64,99951.0,76.1087,77.0433,76.059,76.1982,99951.0
2025-03-17 10:00:00,76.64,77.17,76.6,76.85,123734.0,76.1982,76.7251,76.1584,76.407,123734.0
2025-03-17 10:30:00,76.84,77.32,76.68,77.26,59878.0,76.397,76.8742,76.2379,76.8146,59878.0
2025-03-17 11:00:00,77.29,77.67,77.12,77.53,47209.0,76.8444,77.2222,76.6754,77.083,47209.0
2025-03-17 11:30:00,77.54,77.58,77.33,77.38,51457.0,77.093,77.1327,76.8842,76.9339,51457.0
2025-03-17 12:00:00,77.38,77.71,77.38,77.59,41486.0,76.9339,77.262,76.9339,77.1427,41486.0
2025-03-17 12:30:00,77.58,77.59,77.36,77.51,46948.0,77.1327,77.1427,76.914,77.0632,46948.0
2025-03-17 13:00:00,77.51,77.76,77.51,77.64,61999.0,77.0632,77.3117,77.0632,77.1924,61999.0
2025-03-17 13:30:00,77.65,77.75,77.55,77.63,44243.0,77.2023,77.3018,77.1029,77.1825,44243.0
2025-03-17 14:00:00,77.6,77.8,77.6,77.75,41938.0,77.1526,77.3515,77.1526,77.3018,41938.0
2025-03-17 14:30:00,77.75,77.92,77.64,77.83,53434.0,77.3018,77.4708,77.1924,77.3813,53434.0
2025-03-17 15:00:00,77.82,78.11,77.8,78.11,64070.0,77.3714,77.6597,77.3515,77.6597,64070.0
2025-03-17 15:30:00,78.11,78.13,77.69,77.71,270508.0,77.6597,77.6796,77.2421,77.262,270508.0
2025-03-18 09:30:00,77.95,78.47,77.55,77.56,62391.0,77.5006,78.0176,77.1029,77.1129,62391.0
2025-03-18 10:00:00,77.66,78.04,77.14,77.26,36119.0,77.2123,77.5901,76.6953,76.8146,36119.0
2025-03-18 10:30:00,77.26,77.68,77.25,77.36,42597.0,76.8146,77.2322,76.8047,76.914,42597.0
2025-03-18 11:00:00,77.42,77.59,77.04,77.5,82533.0,76.9737,77.1427,76.5959,77.0532,82533.0
2025-03-18 11:30:00,77.5,77.58,77.15,77.24,31473.0,77.0532,77.1327,76.7052,76.7947,31473.0
2025-03-18 12:00:00,77.25,77.38,77.17,77.21,41144.0,76.8047,76.9339,76.7251,76.7649,41144.0
2025-03-18 12:30:00,77.24,77.29,76.78,76.92,40481.0,76.7947,76.8444,76.3374,76.4766,40481.0
2025-03-18 13:00:00,76.92,77.02,76.46,76.81,76832.0,76.4766,76.576,76.0192,76.3672,76832.0
2025-03-18 13:30:00,76.91,77.1,76.84,76.84,31707.0,76.4666,76.6555,76.397,76.397,31707.0
2025-03-18 14:00:00,76.89,76.92,76.2,76.25,76505.0,76.4467,76.4766,75.7607,75.8104,76505.0
2025-03-18 14:30:00,76.2,76.3,75.6,75.89,178197.0,75.7607,75.8601,75.1642,75.4525,178197.0
2025-03-18 15:00:00,75.89,76.47,75.63,76.37,154918.0,75.4525,76.0291,75.194,75.9297,154918.0
2025-03-18 15:30:00,76.37,76.49,76.08,76.4,238626.0,75.9297,76.049,75.6414,75.9596,238626.0
2025-03-19 09:30:00,76.82,77.35,76.36,77.2,135280.0,76.3771,76.9041,75.9198,76.7549,135280.0
2025-03-19 10:00:00,77.17,77.18,76.77,76.92,85652.0,76.7251,76.7351,76.3274,76.4766,85652.0
2025-03-19 10:30:00,76.92,77.14,76.9,77.06,75644.0,76.4766,76.6953,76.4567,76.6157,75644.0
2025-03-19 11:00:00,77.08,77.36,77.03,77.19,65421.0,76.6356,76.914,76.5859,76.745,65421.0
2025-03-19 11:30:00,77.19,77.82,77.11,77.82,106133.0,76.745,77.3714,76.6655,77.3714,106133.0
2025-03-19 12:00:00,77.83,77.88,77.48,77.69,44634.0,77.3813,77.431,77.0333,77.2421,44634.0
2025-03-19 12:30:00,77.63,77.73,77.59,77.65,25964.0,77.1825,77.2819,77.1427,77.2023,25964.0
2025-03-19 13:00:00,77.66,77.71,77.37,77.46,27097.0,77.2123,77.262,76.924,77.0134,27097.0
2025-03-19 13:30:00,77.48,77.58,77.29,77.31,30274.0,77.0333,77.1327,76.8444,76.8643,30274.0
2025-03-19 14:00:00,77.24,77.79,77.19,77.61,34929.0,76.7947,77.3415,76.745,77.1626,34929.0
2025-03-19 14:30:00,77.61,77.8,77.47,77.59,93093.0,77.1626,77.3515,77.0234,77.1427,93093.0
2025-03-19 15:00:00,77.59,77.86,77.33,77.7,86373.0,77.1427,77.4111,76.8842,77.2521,86373.0
2025-03-19 15:30:00,77.7,78.2,77.32,77.37,343207.0,77.2521,77.7492,76.8742,76.924,343207.0
2025-03-20 09:30:00,77.02,77.82,75.87,76.46,169618.0,76.576,77.3714,75.4326,76.0192,169618.0
2025-03-20 10:00:00,76.42,76.75,76.27,76.41,76567.0,75.9794,76.3075,75.8303,75.9695,76567.0
2025-03-20 10:30:00,76.41,76.89,76.4,76.84,51537.0,75.9695,76.4467,75.9596,76.397,51537.0
2025-03-20 11:00:00,76.84,76.96,76.5,76.58,34428.0,76.397,76.5163,76.059,76.1385,34428.0
2025-03-20 11:30:00,76.59,77.01,76.59,76.73,31828.0,76.1485,76.566,76.1485,76.2877,31828.0
2025-03-20 12:00:00,76.67,76.85,76.53,76.59,30747.0,76.228,76.407,76.0888,76.1485,30747.0
2025-03-20 12:30:00,76.59,76.85,76.47,76.59,45905.0,76.1485,76.407,76.0291,76.1485,45905.0
2025-03-20 13:00:00,76.63,76.84,76.53,76.53,28762.0,76.1882,76.397,76.0888,76.0888,28762.0
2025-03-20 13:30:00,76.56,76.9,76.55,76.76,19408.0,76.1186,76.4567,76.1087,76.3175,19408.0
2025-03-20 14:00:00,76.74,76.93,76.7,76.73,23442.0,76.2976,76.4865,76.2578,76.2877,23442.0
2025-03-20 14:30:00,76.77,76.88,76.65,76.82,24313.0,76.3274,76.4368,76.2081,76.3771,24313.0
2025-03-20 15:00:00,76.79,76.97,76.74,76.83,42012.0,76.3473,76.5263,76.2976,76.3871,42012.0
2025-03-20 15:30:00,76.85,77.28,76.81,76.92,298180.0,76.407,76.8345,76.3672,76.4766,298180.0
2025-03-21 09:30:00,76.68,76.81,76.16,76.4,254683.0,76.2379,76.3672,75.7209,75.9596,254683.0
2025-03-21 10:00:00,76.43,76.76,76.01,76.75,177803.0,75.9894,76.3175,75.5718,76.3075,177803.0
2025-03-21 10:30:00,76.66,76.88,76.54,76.76,64744.0,76.2181,76.4368,76.0987,76.3175,64744.0
2025-03-21 11:00:00,76.75,76.88,76.57,76.61,62333.0,76.3075,76.4368,76.1286,76.1683,62333.0
2025-03-21 11:30:00,76.59,76.63,76.44,76.46,63848.0,76.1485,76.1882,75.9993,76.0192,63848.0
2025-03-21 12:00:00,76.46,77.1,76.46,77.02,116453.0,76.0192,76.6555,76.0192,76.576,116453.0
2025-03-21 12:30:00,77.02,77.11,76.88,77.09,98882.0,76.576,76.6655,76.4368,76.6456,98882.0
2025-03-21 13:00:00,77.09,77.09,76.88,76.92,66574.0,76.6456,76.6456,76.4368,76.4766,66574.0
2025-03-21 13:30:00,76.91,77.13,76.85,77.01,63138.0,76.4666,76.6853,76.407,76.566,63138.0
2025-03-21 14:00:00,77.02,77.04,76.64,76.68,74963.0,76.576,76.5959,76.1982,76.2379,74963.0
2025-03-21 14:30:00,76.68,77.03,76.67,76.88,88308.0,76.2379,76.5859,76.228,76.4368,88308.0
2025-03-21 15:00:00,76.88,77.0,76.66,76.7,125545.0,76.4368,76.5561,76.2181,76.2578,125545.0
2025-03-21 15:30:00,76.7,77.05,76.56,76.78,545510.0,76.2578,76.6058,76.1186,76.3374,545510.0
2025-03-24 09:30:00,76.88,77.27,76.3,76.43,51007.0,76.4368,76.8245,75.8601,75.9894,51007.0
2025-03-24 10:00:00,76.55,76.78,76.27,76.34,53372.0,76.1087,76.3374,75.8303,75.8999,53372.0
2025-03-24 10:30:00,76.29,76.37,75.76,75.92,62962.0,75.8502,75.9297,75.3232,75.4823,62962.0
2025-03-24 11:00:00,75.93,75.93,75.59,75.75,46407.0,75.4923,75.4923,75.1542,75.3133,46407.0
2025-03-24 11:30:00,75.72,75.88,75.66,75.71,46226.0,75.2835,75.4426,75.2238,75.2735,46226.0
2025-03-24 12:00:00,75.73,76.25,75.72,76.1,27567.0,75.2934,75.8104,75.2835,75.6613,27567.0
2025-03-24 12:30:00,76.09,76.39,76.08,76.33,32535.0,75.6513,75.9496,75.6414,75.89,32535.0
2025-03-24 13:00:00,76.34,76.37,76.23,76.35,28626.0,75.8999,75.9297,75.7905,75.9098,28626.0
2025-03-24 13:30:00,76.37,76.61,76.34,76.54,19046.0,75.9297,76.1683,75.8999,76.0987,19046.0
2025-03-24 14:00:00,76.52,76.53,76.31,76.43,38441.0,76.0789,76.0888,75.8701,75.9894,38441.0
2025-03-24 14:30:00,76.43,76.77,76.41,76.74,51052.0,75.9894,76.3274,75.9695,76.2976,51052.0
2025-03-24 15:00:00,76.73,76.84,76.64,76.82,69131.0,76.2877,76.397,76.1982,76.3771,69131.0
2025-03-24 15:30:00,76.83,77.02,76.64,76.84,170005.0,76.3871,76.576,76.1982,76.397,170005.0
2025-03-25 09:30:00,76.68,77.1,76.31,76.43,65322.0,76.2379,76.6555,75.8701,75.9894,65322.0
2025-03-25 10:00:00,76.36,76.78,76.13,76.64,132999.0,75.9198,76.3374,75.6911,76.1982,132999.0
2025-03-25 10:30:00,76.55,76.61,74.07,74.19,385351.0,76.1087,76.1683,73.643,73.7623,385351.0
2025-03-25 11:00:00,74.22,75.8,73.7,75.6,250027.0,73.7921,75.363,73.2751,75.1642,250027.0
2025-03-25 11:30:00,75.71,75.71,75.37,75.6,55563.0,75.2735,75.2735,74.9355,75.1642,55563.0
2025-03-25 12:00:00,75.6,75.6,75.29,75.41,40994.0,75.1642,75.1642,74.856,74.9753,40994.0
2025-03-25 12:30:00,75.39,75.39,74.74,74.84,82188.0,74.9554,74.9554,74.3091,74.4085,82188.0
2025-03-25 13:00:00,74.84,75.2,74.77,75.2,58936.0,74.4085,74.7665,74.3389,74.7665,58936.0
2025-03-25 13:30:00,75.15,75.16,74.88,74.95,83549.0,74.7168,74.7267,74.4483,74.5179,83549.0
2025-03-25 14:00:00,74.95,74.97,74.67,74.67,62504.0,74.5179,74.5378,74.2395,74.2395,62504.0
2025-03-25 14:30:00,74.65,74.96,74.47,74.94,125946.0,74.2196,74.5279,74.0407,74.508,125946.0
2025-03-25 15:00:00,74.96,75.01,74.72,74.85,105843.0,74.5279,74.5776,74.2892,74.4185,105843.0
2025-03-25 15:30:00,74.85,75.08,74.69,75.01,375192.0,74.4185,74.6472,74.2594,74.5776,375192.0
2025-03-26 09:30:00,75.0,75.63,74.93,75.46,82655.0,74.5676,75.194,74.498,75.025,82655.0
2025-03-26 10:00:00,75.42,76.02,75.42,75.84,49488.0,74.9852,75.5817,74.9852,75.4028,49488.0
2025-03-26 10:30:00,75.78,75.8,75.52,75.54,38072.0,75.3431,75.363,75.0846,75.1045,38072.0
2025-03-26 11:00:00,75.55,75.78,75.28,75.28,29904.0,75.1145,75.3431,74.846,74.846,29904.0
2025-03-26 11:30:00,75.31,75.38,75.12,75.27,57273.0,74.8758,74.9454,74.6869,74.8361,57273.0
2025-03-26 12:00:00,75.27,75.56,75.18,75.48,43795.0,74.8361,75.1244,74.7466,75.0449,43795.0
2025-03-26 12:30:00,75.48,75.51,75.32,75.43,27395.0,75.0449,75.0747,74.8858,74.9951,27395.0
2025-03-26 13:00:00,75.41,75.76,75.37,75.76,68432.0,74.9753,75.3232,74.9355,75.3232,68432.0
2025-03-26 13:30:00,75.69,75.83,75.59,75.7,49405.0,75.2536,75.3928,75.1542,75.2636,49405.0
2025-03-26 14:00:00,75.7,76.06,75.67,76.02,53596.0,75.2636,75.6215,75.2338,75.5817,53596.0
2025-03-26 14:30:00,76.01,76.43,75.93,76.38,110229.0,75.5718,75.9894,75.4923,75.9397,110229.0
2025-03-26 15:00:00,76.4,76.63,76.37,76.59,89265.0,75.9596,76.1882,75.9297,76.1485,89265.0
2025-03-26 15:30:00,76.58,76.88,76.51,76.67,342156.0,76.1385,76.4368,76.0689,76.228,342156.0
2025-03-27 09:30:00,76.45,77.27,76.0,77.16,74786.0,76.0093,76.8245,75.5619,76.7152,74786.0
2025-03-27 10:00:00,77.04,77.08,76.44,76.81,50633.0,76.5959,76.6356,75.9993,76.3672,50633.0
2025-03-27 10:30:00,76.85,77.79,76.84,77.7,67046.0,76.407,77.3415,76.397,77.2521,67046.0
2025-03-27 11:00:00,77.63,78.03,77.45,77.55,36888.0,77.1825,77.5802,77.0035,77.1029,36888.0
2025-03-27 11:30:00,77.47,77.61,77.34,77.45,15295.0,77.0234,77.1626,76.8941,77.0035,15295.0
2025-03-27 12:00:00,77.44,77.74,77.41,77.7,20461.0,76.9936,77.2918,76.9637,77.2521,20461.0
2025-03-27 12:30:00,77.71,77.75,77.45,77.46,25062.0,77.262,77.3018,77.0035,77.0134,25062.0
2025-03-27 13:00:00,77.46,77.71,77.39,77.4,37396.0,77.0134,77.262,76.9438,76.9538,37396.0
2025-03-27 13:30:00,77.41,77.51,77.31,77.48,16844.0,76.9637,77.0632,76.8643,77.0333,16844.0
2025-03-27 14:00:00,77.48,77.66,77.39,77.39,28503.0,77.0333,77.2123,76.9438,76.9438,28503.0
2025-03-27 14:30:00,77.41,77.71,77.4,77.57,26035.0,76.9637,77.262,76.9538,77.1228,26035.0
2025-03-27 15:00:00,77.59,78.02,77.59,77.98,29348.0,77.1427,77.5702,77.1427,77.5304,29348.0
2025-03-27 15:30:00,77.98,78.08,77.76,77.97,186693.0,77.5304,77.6299,77.3117,77.5205,186693.0
2025-03-28 09:30:00,77.89,78.05,77.04,77.16,51985.0,77.441,77.6,76.5959,76.7152,51985.0
2025-03-28 10:00:00,77.14,77.5,77.0,77.41,36151.0,76.6953,77.0532,76.5561,76.9637,36151.0
2025-03-28 10:30:00,77.45,77.46,76.97,77.06,25767.0,77.0035,77.0134,76.5263,76.6157,25767.0
2025-03-28 11:00:00,77.08,77.6,77.02,77.48,29119.0,76.6356,77.1526,76.576,77.0333,29119.0
2025-03-28 11:30:00,77.45,77.51,77.29,77.32,18807.0,77.0035,77.0632,76.8444,76.8742,18807.0
2025-03-28 12:00:00,77.34,77.38,77.08,77.11,13870.0,76.8941,76.9339,76.6356,76.6655,13870.0
2025-03-28 12:30:00,77.14,77.27,77.0,77.03,16582.0,76.6953,76.8245,76.5561,76.5859,16582.0
2025-03-28 13:00:00,76.99,77.35,76.87,77.2,37644.0,76.5462,76.9041,76.4268,76.7549,37644.0
2025-03-28 13:30:00,77.16,77.25,77.01,77.09,12093.0,76.7152,76.8047,76.566,76.6456,12093.0
2025-03-28 14:00:00,77.09,77.26,76.9,76.95,32594.0,76.6456,76.8146,76.4567,76.5064,32594.0
2025-03-28 14:30:00,76.93,77.1,76.91,76.98,41896.0,76.4865,76.6555,76.4666,76.5362,41896.0
2025-03-28 15:00:00,76.98,77.06,76.88,77.06,54398.0,76.5362,76.6157,76.4368,76.6157,54398.0
2025-03-28 15:30:00,77.03,77.39,77.01,77.37,206019.0,76.5859,76.9438,76.566,76.924,206019.0
2025-03-31 09:30:00,76.68,77.77,76.2,77.66,93491.0,76.2379,77.3217,75.7607,77.2123,93491.0
2025-03-31 10:00:00,77.72,77.8,77.46,77.62,72004.0,77.2719,77.3515,77.0134,77.1725,72004.0
2025-03-31 10:30:00,77.59,78.22,77.59,78.05,41886.0,77.1427,77.7691,77.1427,77.6,41886.0
2025-03-31 11:00:00,78.05,78.25,77.7,77.75,24462.0,77.6,77.7989,77.2521,77.3018,24462.0
2025-03-31 11:30:00,77.8,78.11,77.65,77.74,33358.0,77.3515,77.6597,77.2023,77.2918,33358.0
2025-03-31 12:00:00,77.79,78.13,77.78,77.89,37317.0,77.3415,77.6796,77.3316,77.441,37317.0
2025-03-31 12:30:00,77.93,78.27,77.88,78.07,23648.0,77.4807,77.8188,77.431,77.6199,23648.0
2025-03-31 13:00:00,78.07,78.11,77.69,77.93,44581.0,77.6199,77.6597,77.2421,77.4807,44581.0
2025-03-31 13:30:00,77.97,78.07,77.84,77.97,32665.0,77.5205,77.6199,77.3913,77.5205,32665.0
2025-03-31 14:00:00,77.94,78.32,77.88,78.24,46670.0,77.4907,77.8685,77.431,77.7889,46670.0
2025-03-31 14:30:00,78.22,78.39,78.15,78.27,35839.0,77.7691,77.9381,77.6995,77.8188,35839.0
2025-03-31 15:00:00,78.27,78.63,78.25,78.37,41446.0,77.8188,78.1767,77.7989,77.9182,41446.0
2025-03-31 15:30:00,78.36,78.68,78.0,78.16,225499.0,77.9083,78.2264,77.5503,77.7094,225499.0
2025-04-01 09:30:00,78.45,79.02,77.4,77.72,74618.0,77.9977,78.5644,76.9538,77.2719,74618.0
2025-04-01 10:00:00,77.62,77.84,77.23,77.66,31286.0,77.1725,77.3913,76.7848,77.2123,31286.0
2025-04-01 10:30:00,77.69,78.31,77.66,78.23,59925.0,77.2421,77.8585,77.2123,77.779,59925.0
2025-04-01 11:00:00,78.23,79.08,78.19,78.95,83144.0,77.779,78.6241,77.7392,78.4949,83144.0
2025-04-01 11:30:00,78.91,79.21,78.75,79.17,63352.0,78.4551,78.7534,78.296,78.7136,63352.0
2025-04-01 12:00:00,79.2,79.52,79.17,79.27,57951.0,78.7434,79.0616,78.7136,78.813,57951.0
2025-04-01 12:30:00,79.3,79.45,79.2,79.42,48942.0,78.8428,78.992,78.7434,78.9621,48942.0
2025-04-01 13:00:00,79.39,79.45,79.06,79.12,45181.0,78.9323,78.992,78.6042,78.6639,45181.0
2025-04-01 13:30:00,79.12,79.25,79.06,79.16,28241.0,78.6639,78.7931,78.6042,78.7036,28241.0
2025-04-01 14:00:00,79.16,79.29,79.04,79.09,42334.0,78.7036,78.8329,78.5843,78.634,42334.0
2025-04-01 14:30:00,79.09,79.24,78.96,79.06,72108.0,78.634,78.7832,78.5048,78.6042,72108.0
2025-04-01 15:00:00,79.12,79.25,79.06,79.2,108083.0,78.6639,78.7931,78.6042,78.7434,108083.0
2025-04-01 15:30:00,79.17,79.64,79.16,79.6,200578.0,78.7136,79.1809,78.7036,79.1411,200578.0
2025-04-02 09:30:00,79.0,79.7,78.9,79.15,56934.0,78.5446,79.2405,78.4451,78.6937,56934.0
2025-04-02 10:00:00,79.04,79.54,78.96,79.45,32658.0,78.5843,79.0815,78.5048,78.992,32658.0
2025-04-02 10:30:00,79.33,79.52,79.31,79.37,35636.0,78.8727,79.0616,78.8528,78.9124,35636.0
2025-04-02 11:00:00,79.37,79.69,79.29,79.53,47736.0,78.9124,79.2306,78.8329,79.0715,47736.0
2025-04-02 11:30:00,79.49,79.52,79.16,79.25,29007.0,79.0317,79.0616,78.7036,78.7931,29007.0
2025-04-02 12:00:00,79.26,79.44,79.21,79.33,55976.0,78.8031,78.982,78.7534,78.8727,55976.0
2025-04-02 12:30:00,79.34,79.46,79.27,79.43,29814.0,78.8826,79.0019,78.813,78.9721,29814.0
2025-04-02 13:00:00,79.43,79.55,79.3,79.36,19873.0,78.9721,79.0914,78.8428,78.9025,19873.0
2025-04-02 13:30:00,79.33,79.33,78.92,79.02,194399.0,78.8727,78.8727,78.465,78.5644,194399.0
2025-04-02 14:00:00,79.04,79.2,78.99,79.09,49706.0,78.5843,78.7434,78.5346,78.634,49706.0
2025-04-02 14:30:00,79.08,79.41,79.08,79.2,44139.0,78.6241,78.9522,78.6241,78.7434,44139.0
2025-04-02 15:00:00,79.21,79.34,79.03,79.2,52387.0,78.7534,78.8826,78.5744,78.7434,52387.0
2025-04-02 15:30:00,79.19,79.83,79.19,79.79,331656.0,78.7335,79.3698,78.7335,79.33,331656.0
2025-04-03 09:30:00,76.96,79.99,76.83,77.45,570621.0,76.5163,79.5289,76.3871,77.0035,570621.0
2025-04-03 10:00:00,77.35,79.03,77.22,78.74,490840.0,76.9041,78.5744,76.7748,78.2861,490840.0
2025-04-03 10:30:00,78.76,79.3,78.35,79.21,271513.0,78.3059,78.8428,77.8983,78.7534,271513.0
2025-04-03 11:00:00,79.21,80.23,79.1,80.02,105719.0,78.7534,79.7675,78.644,79.5587,105719.0
2025-04-03 11:30:00,79.94,80.44,79.72,80.37,81254.0,79.4791,79.9763,79.2604,79.9067,81254.0
2025-04-03 12:00:00,80.42,81.24,80.42,80.88,120941.0,79.9564,80.7716,79.9564,80.4137,120941.0
2025-04-03 12:30:00,80.82,80.82,80.0,80.22,33299.0,80.3541,80.3541,79.5388,79.7575,33299.0
2025-04-03 13:00:00,80.17,80.33,80.0,80.24,36573.0,79.7078,79.8669,79.5388,79.7774,36573.0
2025-04-03 13:30:00,80.28,80.54,80.08,80.16,52152.0,79.8172,80.0757,79.6183,79.6979,52152.0
2025-04-03 14:00:00,80.19,80.35,80.0,80.3,39964.0,79.7277,79.8868,79.5388,79.8371,39964.0
2025-04-03 14:30:00,80.33,80.49,80.1,80.36,51663.0,79.8669,80.026,79.6382,79.8967,51663.0
2025-04-03 15:00:00,80.36,80.58,80.22,80.43,74650.0,79.8967,80.1155,79.7575,79.9663,74650.0
2025-04-03 15:30:00,80.39,80.43,79.65,79.85,320496.0,79.9266,79.9663,79.1908,79.3897,320496.0
2025-04-04 09:30:00,78.46,78.46,73.85,74.27,325243.0,78.0077,78.0077,73.4243,73.8418,325243.0
2025-04-04 10:00:00,74.38,74.42,73.2,73.53,139307.0,73.9512,73.991,72.778,73.1061,139307.0
2025-04-04 10:30:00,73.53,73.87,73.05,73.65,261348.0,73.1061,73.4441,72.6289,73.2254,261348.0
2025-04-04 11:00:00,73.63,74.54,73.46,73.51,167210.0,73.2055,74.1103,73.0365,73.0862,167210.0
2025-04-04 11:30:00,73.52,73.95,73.52,73.73,101995.0,73.0962,73.5237,73.0962,73.3049,101995.0
2025-04-04 12:00:00,73.78,73.99,73.33,73.39,159972.0,73.3547,73.5634,72.9073,72.9669,159972.0
2025-04-04 12:30:00,73.43,73.95,73.38,73.5,81902.0,73.0067,73.5237,72.957,73.0763,81902.0
2025-04-04 13:00:00,73.47,73.61,72.42,72.61,94703.0,73.0464,73.1856,72.0025,72.1914,94703.0
2025-04-04 13:30:00,72.61,73.27,72.38,73.22,89530.0,72.1914,72.8476,71.9627,72.7979,89530.0
2025-04-04 14:00:00,73.23,73.4,72.23,72.34,68277.0,72.8078,72.9768,71.8136,71.923,68277.0
2025-04-04 14:30:00,72.31,72.57,72.08,72.32,86520.0,71.8931,72.1516,71.6645,71.9031,86520.0
2025-04-04 15:00:00,72.38,72.98,72.32,72.71,116329.0,71.9627,72.5593,71.9031,72.2908,116329.0
2025-04-04 15:30:00,72.73,73.12,72.49,73.08,508226.0,72.3107,72.6985,72.0721,72.6587,508226.0
2025-04-07 09:30:00,72.33,72.98,70.51,72.86,138597.0,71.913,72.5593,70.1035,72.44,138597.0
2025-04-07 10:00:00,72.93,75.61,72.64,73.19,179258.0,72.5096,75.1741,72.2212,72.7681,179258.0
2025-04-07 10:30:00,73.3,73.93,72.57,73.18,107588.0,72.8774,73.5038,72.1516,72.7581,107588.0
2025-04-07 11:00:00,73.15,73.55,71.52,71.52,108617.0,72.7283,73.126,71.1077,71.1077,108617.0
2025-04-07 11:30:00,71.58,72.94,71.57,72.23,128508.0,71.1673,72.5195,71.1574,71.8136,128508.0
2025-04-07 12:00:00,72.19,72.26,71.09,71.62,64239.0,71.7738,71.8434,70.6802,71.2071,64239.0
2025-04-07 12:30:00,71.54,71.82,70.82,70.98,66911.0,71.1276,71.406,70.4117,70.5708,66911.0
2025-04-07 13:00:00,71.03,72.48,71.03,72.47,105061.0,70.6205,72.0622,70.6205,72.0522,105061.0
2025-04-07 13:30:00,72.42,73.13,72.06,73.1,104057.0,72.0025,72.7084,71.6446,72.6786,104057.0
2025-04-07 14:00:00,73.06,73.24,72.36,72.38,110822.0,72.6388,72.8178,71.9428,71.9627,110822.0
2025-04-07 14:30:00,72.47,72.85,72.05,72.24,84312.0,72.0522,72.43,71.6346,71.8235,84312.0
2025-04-07 15:00:00,72.19,72.51,71.59,71.7,138977.0,71.7738,72.092,71.1773,71.2866,138977.0
2025-04-07 15:30:00,71.76,72.35,71.19,72.03,334694.0,71.3463,71.9329,70.7796,71.6147,334694.0
2025-04-08 09:30:00,73.89,73.93,71.6,72.56,134556.0,73.464,73.5038,71.1872,72.1417,134556.0
2025-04-08 10:00:00,72.59,73.11,72.39,72.74,107527.0,72.1715,72.6885,71.9727,72.3207,107527.0
2025-04-08 10:30:00,72.74,72.81,71.8,72.02,57414.0,72.3207,72.3902,71.3861,71.6048,57414.0
2025-04-08 11:00:00,72.07,72.22,69.13,70.07,458007.0,71.6545,71.8037,68.7315,69.666,458007.0
2025-04-08 11:30:00,70.05,71.1,69.86,70.63,284443.0,69.6462,70.6901,69.4573,70.2228,284443.0
2025-04-08 12:00:00,70.61,70.78,69.8,70.58,282302.0,70.2029,70.372,69.3976,70.1731,282302.0
2025-04-08 12:30:00,70.66,70.74,69.36,69.36,405709.0,70.2526,70.3322,68.9601,68.9601,405709.0
2025-04-08 13:00:00,69.39,69.67,68.37,69.0,252167.0,68.99,69.2684,67.9758,68.6022,252167.0
2025-04-08 13:30:00,68.96,69.76,68.72,69.33,93436.0,68.5624,69.3578,68.3238,68.9303,93436.0
2025-04-08 14:00:00,69.33,69.45,68.85,69.01,75410.0,68.9303,69.0496,68.4531,68.6122,75410.0
2025-04-08 14:30:00,69.13,69.87,68.78,68.86,147728.0,68.7315,69.4672,68.3835,68.463,147728.0
2025-04-08 15:00:00,68.86,68.9,67.93,68.36,279686.0,68.463,68.5028,67.5384,67.9659,279686.0
2025-04-08 15:30:00,68.3,68.53,67.34,68.45,558626.0,67.9062,68.1349,66.9518,68.0554,558626.0
2025-04-09 09:30:00,67.86,68.92,67.5,67.74,221823.0,67.4688,68.5227,67.1109,67.3495,221823.0
2025-04-09 10:00:00,67.83,68.47,67.5,67.8,110330.0,67.439,68.0753,67.1109,67.4091,110330.0
2025-04-09 10:30:00,67.8,68.37,67.49,67.51,181269.0,67.4091,67.9758,67.1009,67.1208,181269.0
2025-04-09 11:00:00,67.51,68.41,67.51,68.1,169685.0,67.1208,68.0156,67.1208,67.7074,169685.0
2025-04-09 11:30:00,68.08,68.37,67.67,67.91,419197.0,67.6875,67.9758,67.2799,67.5185,419197.0
2025-04-09 12:00:00,67.88,68.7,67.83,68.25,66488.0,67.4887,68.3039,67.439,67.8565,66488.0
2025-04-09 12:30:00,68.24,68.64,68.2,68.45,95966.0,67.8466,68.2443,67.8068,68.0554,95966.0
2025-04-09 13:00:00,68.45,72.14,67.82,71.03,223047.0,68.0554,71.7241,67.429,70.6205,223047.0
2025-04-09 13:30:00,70.86,72.8,70.66,72.51,230290.0,70.4515,72.3803,70.2526,72.092,230290.0
2025-04-09 14:00:00,72.93,73.18,71.89,72.21,157329.0,72.5096,72.7581,71.4756,71.7937,157329.0
2025-04-09 14:30:00,72.31,72.46,70.77,70.94,129417.0,71.8931,72.0423,70.362,70.531,129417.0
2025-04-09 15:00:00,70.93,71.47,70.8,71.16,206136.0,70.5211,71.058,70.3918,70.7498,206136.0
2025-04-09 15:30:00,71.16,71.46,70.37,70.48,838799.0,70.7498,71.048,69.9643,70.0737,838799.0
2025-04-10 09:30:00,70.24,71.16,68.9,69.91,292483.0,69.8351,70.7498,68.5028,69.507,292483.0
2025-04-10 10:00:00,69.85,70.53,69.74,70.31,116192.0,69.4473,70.1234,69.3379,69.9047,116192.0
2025-04-10 10:30:00,70.39,70.75,70.22,70.36,80212.0,69.9842,70.3421,69.8152,69.9544,80212.0
2025-04-10 11:00:00,70.31,70.76,70.13,70.17,152294.0,69.9047,70.3521,69.7257,69.7655,152294.0
2025-04-10 11:30:00,70.18,70.56,69.97,70.0,107153.0,69.7754,70.1532,69.5666,69.5964,107153.0
2025-04-10 12:00:00,70.09,70.23,69.18,69.35,63569.0,69.6859,69.8251,68.7812,68.9502,63569.0
2025-04-10 12:30:00,69.41,70.72,69.41,70.36,117335.0,69.0099,70.3123,69.0099,69.9544,117335.0
2025-04-10 13:00:00,70.32,70.9,69.5,70.03,77797.0,69.9146,70.4913,69.0993,69.6263,77797.0
2025-04-10 13:30:00,69.93,70.57,69.76,70.24,77290.0,69.5269,70.1632,69.3578,69.8351,77290.0
2025-04-10 14:00:00,70.27,70.7,69.76,70.58,74318.0,69.8649,70.2924,69.3578,70.1731,74318.0
2025-04-10 14:30:00,70.58,70.7,69.99,70.26,134866.0,70.1731,70.2924,69.5865,69.8549,134866.0
2025-04-10 15:00:00,70.19,70.51,69.58,69.62,131382.0,69.7854,70.1035,69.1789,69.2186,131382.0
2025-04-10 15:30:00,69.75,70.06,69.29,69.97,693621.0,69.3479,69.6561,68.8905,69.5666,693621.0
2025-04-11 09:30:00,69.02,71.68,69.02,71.03,105667.0,68.6221,71.2668,68.6221,70.6205,105667.0
2025-04-11 10:00:00,70.87,71.57,70.57,70.67,111220.0,70.4614,71.1574,70.1632,70.2626,111220.0
2025-04-11 10:30:00,70.67,71.39,70.58,70.68,114223.0,70.2626,70.9784,70.1731,70.2725,114223.0
2025-04-11 11:00:00,70.72,71.38,70.53,70.77,104301.0,70.3123,70.9685,70.1234,70.362,104301.0
2025-04-11 11:30:00,70.75,71.3,70.73,71.26,92135.0,70.3421,70.889,70.3222,70.8492,92135.0
2025-04-11 12:00:00,71.21,71.68,71.15,71.56,50354.0,70.7995,71.2668,70.7398,71.1475,50354.0
2025-04-11 12:30:00,71.55,72.19,71.54,72.12,71906.0,71.1375,71.7738,71.1276,71.7042,71906.0
2025-04-11 13:00:00,72.14,72.39,71.99,71.99,94604.0,71.7241,71.9727,71.575,71.575,94604.0
2025-04-11 13:30:00,72.04,73.21,72.04,72.62,61723.0,71.6247,72.7879,71.6247,72.2013,61723.0
2025-04-11 14:00:00,72.65,72.73,72.19,72.5,105452.0,72.2312,72.3107,71.7738,72.082,105452.0
2025-04-11 14:30:00,72.5,72.75,72.45,72.52,101844.0,72.082,72.3306,72.0323,72.1019,101844.0
2025-04-11 15:00:00,72.52,72.77,72.41,72.52,183009.0,72.1019,72.3505,71.9926,72.1019,183009.0
2025-04-11 15:30:00,72.51,72.56,71.93,72.0,444498.0,72.092,72.1417,71.5153,71.5849,444498.0
2025-04-14 09:30:00,72.51,72.51,71.46,72.02,94806.0,72.092,72.092,71.048,71.6048,94806.0
2025-04-14 10:00:00,72.05,72.62,72.01,72.46,107537.0,71.6346,72.2013,71.5949,72.0423,107537.0
2025-04-14 10:30:00,72.54,72.87,72.33,72.64,111586.0,72.1218,72.4499,71.913,72.2212,111586.0
2025-04-14 11:00:00,72.68,72.75,72.07,72.17,57075.0,72.261,72.3306,71.6545,71.7539,57075.0
2025-04-14 11:30:00,72.17,72.33,71.84,71.84,48438.0,71.7539,71.913,71.4258,71.4258,48438.0
2025-04-14 12:00:00,71.81,72.21,71.52,72.06,52306.0,71.396,71.7937,71.1077,71.6446,52306.0
2025-04-14 12:30:00,72.0,72.47,72.0,72.41,60231.0,71.5849,72.0522,71.5849,71.9926,60231.0
2025-04-14 13:00:00,72.43,72.9,72.39,72.42,85611.0,72.0124,72.4797,71.9727,72.0025,85611.0
2025-04-14 13:30:00,72.4,72.81,72.31,72.62,75736.0,71.9826,72.3902,71.8931,72.2013,75736.0
2025-04-14 14:00:00,72.63,72.67,72.35,72.45,53605.0,72.2113,72.2511,71.9329,72.0323,53605.0
2025-04-14 14:30:00,72.42,72.77,72.4,72.64,63857.0,72.0025,72.3505,71.9826,72.2212,63857.0
2025-04-14 15:00:00,72.64,72.75,72.51,72.53,70801.0,72.2212,72.3306,72.092,72.1119,70801.0
2025-04-14 15:30:00,72.5,72.7,72.31,72.4,355952.0,72.082,72.2809,71.8931,71.9826,355952.0
2025-04-15 09:30:00,72.09,73.61,72.09,73.37,77549.0,71.6744,73.1856,71.6744,72.947,77549.0
2025-04-15 10:00:00,73.38,73.75,73.15,73.15,105212.0,72.957,73.3248,72.7283,72.7283,105212.0
2025-04-15 10:30:00,73.23,73.39,72.86,72.9,91196.0,72.8078,72.9669,72.44,72.4797,91196.0
2025-04-15 11:00:00,72.92,73.24,72.77,73.24,84802.0,72.4996,72.8178,72.3505,72.8178,84802.0
2025-04-15 11:30:00,73.16,73.24,72.8,73.02,43762.0,72.7382,72.8178,72.3803,72.599,43762.0
2025-04-15 12:00:00,73.02,73.16,72.58,72.6,36928.0,72.599,72.7382,72.1616,72.1815,36928.0
2025-04-15 12:30:00,72.61,72.89,72.6,72.78,47945.0,72.1914,72.4698,72.1815,72.3604,47945.0
2025-04-15 13:00:00,72.76,72.92,72.61,72.86,76854.0,72.3405,72.4996,72.1914,72.44,76854.0
2025-04-15 13:30:00,72.86,73.16,72.85,73.06,49313.0,72.44,72.7382,72.43,72.6388,49313.0
2025-04-15 14:00:00,73.1,73.15,72.88,73.08,82246.0,72.6786,72.7283,72.4598,72.6587,82246.0
2025-04-15 14:30:00,73.08,73.37,73.03,73.34,67621.0,72.6587,72.947,72.609,72.9172,67621.0
2025-04-15 15:00:00,73.3,73.6,73.29,73.52,122357.0,72.8774,73.1757,72.8675,73.0962,122357.0
2025-04-15 15:30:00,73.51,73.56,73.06,73.13,319247.0,73.0862,73.1359,72.6388,72.7084,319247.0
2025-04-16 09:30:00,73.42,74.4,73.28,73.84,126308.0,72.9967,73.9711,72.8575,73.4143,126308.0
2025-04-16 10:00:00,73.82,74.31,73.78,74.12,103076.0,73.3944,73.8816,73.3547,73.6927,103076.0
2025-04-16 10:30:00,74.09,74.43,74.09,74.42,117595.0,73.6629,74.0009,73.6629,73.991,117595.0
2025-04-16 11:00:00,74.42,75.19,74.41,75.14,116484.0,73.991,74.7565,73.981,74.7068,116484.0
2025-04-16 11:30:00,75.12,75.21,74.9,75.01,298724.0,74.6869,74.7764,74.4682,74.5776,298724.0
2025-04-16 12:00:00,75.03,75.3,75.0,75.09,111006.0,74.5975,74.8659,74.5676,74.6571,111006.0
2025-04-16 12:30:00,75.1,75.14,74.87,74.93,66593.0,74.667,74.7068,74.4384,74.498,66593.0
2025-04-16 13:00:00,74.94,75.11,74.85,74.91,55426.0,74.508,74.677,74.4185,74.4781,55426.0
2025-04-16 13:30:00,74.89,74.9,74.23,74.23,233072.0,74.4583,74.4682,73.8021,73.8021,233072.0
2025-04-16 14:00:00,74.23,74.54,74.03,74.41,85689.0,73.8021,74.1103,73.6032,73.981,85689.0
2025-04-16 14:30:00,74.41,74.49,74.21,74.26,78666.0,73.981,74.0606,73.7822,73.8319,78666.0
2025-04-16 15:00:00,74.21,74.35,73.83,73.86,148075.0,73.7822,73.9214,73.4044,73.4342,148075.0
2025-04-16 15:30:00,73.9,74.28,73.78,74.1,436358.0,73.474,73.8518,73.3547,73.6728,436358.0
2025-04-17 09:30:00,74.34,75.28,74.34,74.76,85780.0,73.9114,74.846,73.9114,74.329,85780.0
2025-04-17 10:00:00,74.83,75.18,74.57,74.65,42101.0,74.3986,74.7466,74.1401,74.2196,42101.0
2025-04-17 10:30:00,74.65,74.86,74.44,74.44,33741.0,74.2196,74.4284,74.0109,74.0109,33741.0
2025-04-17 11:00:00,74.45,74.89,74.45,74.66,39779.0,74.0208,74.4583,74.0208,74.2296,39779.0
2025-04-17 11:30:00,74.65,74.95,74.64,74.86,45268.0,74.2196,74.5179,74.2097,74.4284,45268.0
2025-04-17 12:00:00,74.93,75.25,74.79,75.12,181234.0,74.498,74.8162,74.3588,74.6869,181234.0
2025-04-17 12:30:00,75.12,75.39,75.07,75.34,434849.0,74.6869,74.9554,74.6372,74.9057,434849.0
2025-04-17 13:00:00,75.36,75.39,74.98,75.07,119555.0,74.9255,74.9554,74.5477,74.6372,119555.0
2025-04-17 13:30:00,75.08,75.33,74.98,75.17,52495.0,74.6472,74.8957,74.5477,74.7366,52495.0
2025-04-17 14:00:00,75.13,75.36,75.12,75.23,38518.0,74.6969,74.9255,74.6869,74.7963,38518.0
2025-04-17 14:30:00,75.17,75.21,74.79,74.81,33814.0,74.7366,74.7764,74.3588,74.3787,33814.0
2025-04-17 15:00:00,74.81,74.98,74.62,74.9,60612.0,74.3787,74.5477,74.1898,74.4682,60612.0
2025-04-17 15:30:00,74.9,75.14,74.71,74.9,259959.0,74.4682,74.7068,74.2793,74.4682,259959.0
2025-04-21 09:30:00,74.48,75.42,74.07,75.42,63751.0,74.0506,74.9852,73.643,74.9852,63751.0
2025-04-21 10:00:00,75.45,75.97,75.28,75.63,44638.0,75.015,75.532,74.846,75.194,44638.0
2025-04-21 10:30:00,75.63,75.63,74.87,74.88,28833.0,75.194,75.194,74.4384,74.4483,28833.0
2025-04-21 11:00:00,74.91,74.91,74.58,74.67,34683.0,74.4781,74.4781,74.15,74.2395,34683.0
2025-04-21 11:30:00,74.68,74.84,74.57,74.6,32262.0,74.2495,74.4085,74.1401,74.1699,32262.0
2025-04-21 12:00:00,74.63,74.69,74.41,74.52,58485.0,74.1998,74.2594,73.981,74.0904,58485.0
2025-04-21 12:30:00,74.55,74.69,74.21,74.22,37650.0,74.1202,74.2594,73.7822,73.7921,37650.0
2025-04-21 13:00:00,74.23,74.6,74.13,74.55,58450.0,73.8021,74.1699,73.7026,74.1202,58450.0
2025-04-21 13:30:00,74.54,74.62,74.39,74.61,61668.0,74.1103,74.1898,73.9611,74.1799,61668.0
2025-04-21 14:00:00,74.59,74.61,74.36,74.59,61532.0,74.16,74.1799,73.9313,74.16,61532.0
2025-04-21 14:30:00,74.59,74.82,74.59,74.67,56899.0,74.16,74.3887,74.16,74.2395,56899.0
2025-04-21 15:00:00,74.69,74.85,74.58,74.67,49491.0,74.2594,74.4185,74.15,74.2395,49491.0
2025-04-21 15:30:00,74.69,75.19,74.59,75.12,217687.0,74.2594,74.7565,74.16,74.6869,217687.0
2025-04-22 09:30:00,74.83,75.1,73.56,73.93,103553.0,74.3986,74.667,73.1359,73.5038,103553.0
2025-04-22 10:00:00,73.99,74.4,73.6,73.65,54308.0,73.5634,73.9711,73.1757,73.2254,54308.0
2025-04-22 10:30:00,73.64,74.46,73.64,74.44,146872.0,73.2155,74.0307,73.2155,74.0109,146872.0
2025-04-22 11:00:00,74.46,74.93,74.43,74.76,45936.0,74.0307,74.498,74.0009,74.329,45936.0
2025-04-22 11:30:00,74.76,75.06,74.62,75.02,48036.0,74.329,74.6273,74.1898,74.5875,48036.0
2025-04-22 12:00:00,75.06,75.32,75.06,75.19,24915.0,74.6273,74.8858,74.6273,74.7565,24915.0
2025-04-22 12:30:00,75.16,75.28,75.05,75.22,37899.0,74.7267,74.846,74.6173,74.7864,37899.0
2025-04-22 13:00:00,75.22,75.42,74.77,74.77,44855.0,74.7864,74.9852,74.3389,74.3389,44855.0
2025-04-22 13:30:00,74.82,74.87,74.44,74.47,61782.0,74.3887,74.4384,74.0109,74.0407,61782.0
2025-04-22 14:00:00,74.45,74.86,74.42,74.83,52010.0,74.0208,74.4284,73.991,74.3986,52010.0
2025-04-22 14:30:00,74.83,75.23,74.75,75.21,62117.0,74.3986,74.7963,74.3191,74.7764,62117.0
2025-04-22 15:00:00,75.21,75.58,75.18,75.27,43346.0,74.7764,75.1443,74.7466,74.8361,43346.0
2025-04-22 15:30:00,75.24,75.66,75.13,75.54,209554.0,74.8062,75.2238,74.6969,75.1045,209554.0
2025-04-23 09:30:00,76.13,77.01,75.1,76.41,146855.0,75.6911,76.566,74.667,75.9695,146855.0
2025-04-23 10:00:00,76.49,76.64,76.0,76.0,46588.0,76.049,76.1982,75.5619,75.5619,46588.0
2025-04-23 10:30:00,75.98,76.11,75.58,75.63,25592.0,75.542,75.6712,75.1443,75.194,25592.0
2025-04-23 11:00:00,75.68,75.72,75.0,75.08,47726.0,75.2437,75.2835,74.5676,74.6472,47726.0
2025-04-23 11:30:00,75.05,75.23,74.79,75.23,49323.0,74.6173,74.7963,74.3588,74.7963,49323.0
2025-04-23 12:00:00,75.21,75.63,75.21,75.6,43881.0,74.7764,75.194,74.7764,75.1642,43881.0
2025-04-23 12:30:00,75.63,75.85,75.51,75.8,28432.0,75.194,75.4127,75.0747,75.363,28432.0
2025-04-23 13:00:00,75.77,76.03,75.58,75.83,38712.0,75.3332,75.5917,75.1443,75.3928,38712.0
2025-04-23 13:30:00,75.85,76.08,75.65,75.98,42643.0,75.4127,75.6414,75.2139,75.542,42643.0
2025-04-23 14:00:00,75.98,76.15,75.79,75.84,33168.0,75.542,75.711,75.3531,75.4028,33168.0
2025-04-23 14:30:00,75.87,75.99,75.61,75.66,30852.0,75.4326,75.5519,75.1741,75.2238,30852.0
2025-04-23 15:00:00,75.64,75.76,75.4,75.7,39125.0,75.2039,75.3232,74.9653,75.2636,39125.0
2025-04-23 15:30:00,75.67,76.11,75.65,75.86,166893.0,75.2338,75.6712,75.2139,75.4227,166893.0
2025-04-24 09:30:00,77.02,77.54,76.16,77.15,118189.0,76.576,77.093,75.7209,76.7052,118189.0
2025-04-24 10:00:00,77.15,77.29,76.7,76.79,69806.0,76.7052,76.8444,76.2578,76.3473,69806.0
2025-04-24 10:30:00,76.81,77.13,76.58,77.06,132661.0,76.3672,76.6853,76.1385,76.6157,132661.0
2025-04-24 11:00:00,77.06,77.06,76.67,76.68,27472.0,76.6157,76.6157,76.228,76.2379,27472.0
2025-04-24 11:30:00,76.66,76.81,76.55,76.69,29905.0,76.2181,76.3672,76.1087,76.2479,29905.0
2025-04-24 12:00:00,76.72,77.17,76.69,77.11,20461.0,76.2777,76.7251,76.2479,76.6655,20461.0
2025-04-24 12:30:00,77.07,77.25,77.04,77.14,27127.0,76.6257,76.8047,76.5959,76.6953,27127.0
2025-04-24 13:00:00,77.14,77.19,76.87,76.87,38918.0,76.6953,76.745,76.4268,76.4268,38918.0
2025-04-24 13:30:00,76.88,77.05,76.85,77.0,46061.0,76.4368,76.6058,76.407,76.5561,46061.0
2025-04-24 14:00:00,77.0,77.18,76.88,76.89,49476.0,76.5561,76.7351,76.4368,76.4467,49476.0
2025-04-24 14:30:00,76.87,77.29,76.86,77.11,72671.0,76.4268,76.8444,76.4169,76.6655,72671.0
2025-04-24 15:00:00,77.11,77.18,76.88,77.06,45477.0,76.6655,76.7351,76.4368,76.6157,45477.0
2025-04-24 15:30:00,77.06,77.39,77.01,77.3,259901.0,76.6157,76.9438,76.566,76.8544,259901.0
2025-04-25 09:30:00,77.23,77.89,77.1,77.16,90199.0,76.7848,77.441,76.6555,76.7152,90199.0
2025-04-25 10:00:00,77.16,77.49,76.79,76.99,78990.0,76.7152,77.0433,76.3473,76.5462,78990.0
2025-04-25 10:30:00,77.03,77.36,76.95,77.32,29500.0,76.5859,76.914,76.5064,76.8742,29500.0
2025-04-25 11:00:00,77.31,77.31,77.13,77.13,32856.0,76.8643,76.8643,76.6853,76.6853,32856.0
2025-04-25 11:30:00,77.16,77.35,77.06,77.33,45251.0,76.7152,76.9041,76.6157,76.8842,45251.0
2025-04-25 12:00:00,77.33,77.88,77.32,77.72,73409.0,76.8842,77.431,76.8742,77.2719,73409.0
2025-04-25 12:30:00,77.73,77.94,77.64,77.9,70644.0,77.2819,77.4907,77.1924,77.4509,70644.0
2025-04-25 13:00:00,77.9,78.0,77.77,77.93,56092.0,77.4509,77.5503,77.3217,77.4807,56092.0
2025-04-25 13:30:00,77.96,78.02,77.63,77.71,73458.0,77.5106,77.5702,77.1825,77.262,73458.0
2025-04-25 14:00:00,77.71,78.17,77.7,78.04,112640.0,77.262,77.7193,77.2521,77.5901,112640.0
2025-04-25 14:30:00,78.06,78.37,78.04,78.17,63239.0,77.61,77.9182,77.5901,77.7193,63239.0
2025-04-25 15:00:00,78.13,78.35,78.1,78.21,46431.0,77.6796,77.8983,77.6498,77.7591,46431.0
2025-04-25 15:30:00,78.18,78.59,78.11,78.48,230640.0,77.7293,78.1369,77.6597,78.0276,230640.0
2025-04-28 09:30:00,78.65,80.68,78.47,79.9,237002.0,78.1966,80.2149,78.0176,79.4394,237002.0
2025-04-28 10:00:00,79.91,80.22,79.62,79.62,80613.0,79.4493,79.7575,79.161,79.161,80613.0
2025-04-28 10:30:00,79.57,79.88,79.42,79.49,69928.0,79.1113,79.4195,78.9621,79.0317,69928.0
2025-04-28 11:00:00,79.48,79.64,79.3,79.33,42626.0,79.0218,79.1809,78.8428,78.8727,42626.0
2025-04-28 11:30:00,79.3,79.46,78.99,79.03,111163.0,78.8428,79.0019,78.5346,78.5744,111163.0
2025-04-28 12:00:00,78.99,79.14,78.87,79.09,42683.0,78.5346,78.6838,78.4153,78.634,42683.0
2025-04-28 12:30:00,79.13,79.46,79.12,79.32,41836.0,78.6738,79.0019,78.6639,78.8627,41836.0
2025-04-28 13:00:00,79.29,79.42,79.12,79.2,47324.0,78.8329,78.9621,78.6639,78.7434,47324.0
2025-04-28 13:30:00,79.17,79.46,79.16,79.41,26382.0,78.7136,79.0019,78.7036,78.9522,26382.0
2025-04-28 14:00:00,79.43,79.68,79.43,79.68,23423.0,78.9721,79.2206,78.9721,79.2206,23423.0
2025-04-28 14:30:00,79.64,79.65,79.47,79.54,32974.0,79.1809,79.1908,79.0119,79.0815,32974.0
2025-04-28 15:00:00,79.55,79.6,79.4,79.48,35885.0,79.0914,79.1411,78.9423,79.0218,35885.0
2025-04-28 15:30:00,79.48,79.85,79.35,79.65,203481.0,79.0218,79.3897,78.8925,79.1908,203481.0
2025-04-29 09:30:00,79.33,80.49,79.0,79.45,75391.0,78.8727,80.026,78.5446,78.992,75391.0
2025-04-29 10:00:00,79.4,79.56,79.24,79.34,42651.0,78.9423,79.1013,78.7832,78.8826,42651.0
2025-04-29 10:30:00,79.32,79.73,79.32,79.58,54469.0,78.8627,79.2704,78.8627,79.1212,54469.0
2025-04-29 11:00:00,79.58,79.78,79.4,79.67,58422.0,79.1212,79.3201,78.9423,79.2107,58422.0
2025-04-29 11:30:00,79.67,79.67,79.36,79.45,47860.0,79.2107,79.2107,78.9025,78.992,47860.0
2025-04-29 12:00:00,79.47,79.73,79.47,79.67,50137.0,79.0119,79.2704,79.0119,79.2107,50137.0
2025-04-29 12:30:00,79.66,79.76,79.6,79.65,38335.0,79.2008,79.3002,79.1411,79.1908,38335.0
2025-04-29 13:00:00,79.65,79.8,79.53,79.66,51990.0,79.1908,79.34,79.0715,79.2008,51990.0
2025-04-29 13:30:00,79.67,80.03,79.6,79.95,71899.0,79.2107,79.5686,79.1411,79.4891,71899.0
2025-04-29 14:00:00,79.91,79.99,79.73,79.81,46867.0,79.4493,79.5289,79.2704,79.3499,46867.0
2025-04-29 14:30:00,79.78,79.9,79.72,79.77,65446.0,79.3201,79.4394,79.2604,79.3101,65446.0
2025-04-29 15:00:00,79.78,79.89,79.69,79.81,78928.0,79.3201,79.4294,79.2306,79.3499,78928.0
2025-04-29 15:30:00,79.81,80.04,79.72,79.78,191868.0,79.3499,79.5786,79.2604,79.3201,191868.0
2025-04-30 09:30:00,77.51,77.51,75.92,76.61,337066.0,77.0632,77.0632,75.4823,76.1683,337066.0
2025-04-30 10:00:00,76.7,77.31,76.58,77.26,123469.0,76.2578,76.8643,76.1385,76.8146,123469.0
2025-04-30 10:30:00,77.22,77.58,77.22,77.48,59871.0,76.7748,77.1327,76.7748,77.0333,59871.0
2025-04-30 11:00:00,77.5,78.03,77.49,77.87,57519.0,77.0532,77.5802,77.0433,77.4211,57519.0
2025-04-30 11:30:00,77.87,78.01,77.66,77.74,74361.0,77.4211,77.5603,77.2123,77.2918,74361.0
2025-04-30 12:00:00,77.71,77.91,77.55,77.64,38079.0,77.262,77.4608,77.1029,77.1924,38079.0
2025-04-30 12:30:00,77.61,77.99,77.57,77.98,26994.0,77.1626,77.5404,77.1228,77.5304,26994.0
2025-04-30 13:00:00,77.97,78.0,77.61,77.92,24387.0,77.5205,77.5503,77.1626,77.4708,24387.0
2025-04-30 13:30:00,77.93,78.06,77.87,77.89,31394.0,77.4807,77.61,77.4211,77.441,31394.0
2025-04-30 14:00:00,77.87,78.24,77.71,77.79,42796.0,77.4211,77.7889,77.262,77.3415,42796.0
2025-04-30 14:30:00,77.78,77.98,77.6,77.81,59116.0,77.3316,77.5304,77.1526,77.3614,59116.0
2025-04-30 15:00:00,77.82,78.09,77.69,78.0,51131.0,77.3714,77.6398,77.2421,77.5503,51131.0
2025-04-30 15:30:00,78.01,78.66,77.77,78.34,256334.0,77.5603,78.2065,77.3217,77.8884,256334.0
2025-05-01 09:30:00,78.54,79.34,77.72,79.0,71186.0,78.0872,78.8826,77.2719,78.5446,71186.0
2025-05-01 10:00:00,79.06,79.44,79.0,79.09,53156.0,78.6042,78.982,78.5446,78.634,53156.0
2025-05-01 10:30:00,79.08,79.56,78.99,79.53,57687.0,78.6241,79.1013,78.5346,79.0715,57687.0
2025-05-01 11:00:00,79.49,79.49,79.01,79.3,53200.0,79.0317,79.0317,78.5545,78.8428,53200.0
2025-05-01 11:30:00,79.27,79.54,79.13,79.36,40808.0,78.813,79.0815,78.6738,78.9025,40808.0
2025-05-01 12:00:00,79.33,79.51,79.12,79.23,43693.0,78.8727,79.0516,78.6639,78.7732,43693.0
2025-05-01 12:30:00,79.18,79.37,79.13,79.15,36076.0,78.7235,78.9124,78.6738,78.6937,36076.0
2025-05-01 13:00:00,79.14,79.32,79.11,79.29,43845.0,78.6838,78.8627,78.6539,78.8329,43845.0
2025-05-01 13:30:00,79.29,79.32,79.02,79.06,25949.0,78.8329,78.8627,78.5644,78.6042,25949.0
2025-05-01 14:00:00,79.03,79.49,79.02,79.48,33491.0,78.5744,79.0317,78.5644,79.0218,33491.0
2025-05-01 14:30:00,79.5,80.77,79.42,80.59,351851.0,79.0417,80.3044,78.9621,80.1254,351851.0
2025-05-01 15:00:00,80.58,80.74,80.4,80.53,255151.0,80.1155,80.2745,79.9365,80.0657,255151.0
2025-05-01 15:30:00,80.52,80.53,79.52,79.63,412122.0,80.0558,80.0657,79.0616,79.1709,412122.0
2025-05-02 09:30:00,80.4,80.4,79.07,79.61,181015.0,79.9365,79.9365,78.6142,79.151,181015.0
2025-05-02 10:00:00,79.61,80.04,79.48,79.92,170514.0,79.151,79.5786,79.0218,79.4593,170514.0
2025-05-02 10:30:00,79.92,80.01,79.66,79.67,31289.0,79.4593,79.5487,79.2008,79.2107,31289.0
2025-05-02 11:00:00,79.72,79.78,79.17,79.29,41029.0,79.2604,79.3201,78.7136,78.8329,41029.0
2025-05-02 11:30:00,79.33,79.65,79.31,79.63,56425.0,78.8727,79.1908,78.8528,79.1709,56425.0
2025-05-02 12:00:00,79.6,80.15,79.6,80.11,75748.0,79.1411,79.6879,79.1411,79.6482,75748.0
2025-05-02 12:30:00,80.11,80.75,80.11,80.31,111515.0,79.6482,80.2845,79.6482,79.847,111515.0
2025-05-02 13:00:00,80.31,80.55,80.12,80.26,64086.0,79.847,80.0856,79.6581,79.7973,64086.0
2025-05-02 13:30:00,80.28,80.45,80.08,80.34,37581.0,79.8172,79.9862,79.6183,79.8768,37581.0
2025-05-02 14:00:00,80.34,80.63,80.34,80.56,31254.0,79.8768,80.1652,79.8768,80.0956,31254.0
2025-05-02 14:30:00,80.55,80.67,80.37,80.46,85957.0,80.0856,80.2049,79.9067,79.9961,85957.0
2025-05-02 15:00:00,80.47,80.58,80.28,80.46,53049.0,80.0061,80.1155,79.8172,79.9961,53049.0
2025-05-02 15:30:00,80.45,80.64,80.36,80.6,258782.0,79.9862,80.1751,79.8967,80.1353,258782.0
2025-05-05 09:30:00,80.19,80.81,79.92,80.65,106619.0,79.7277,80.3441,79.4593,80.1851,106619.0
2025-05-05 10:00:00,80.66,81.28,80.64,81.2,63076.0,80.195,80.8114,80.1751,80.7319,63076.0
2025-05-05 10:30:00,81.2,81.41,81.07,81.38,61940.0,80.7319,80.9407,80.6026,80.9108,61940.0
2025-05-05 11:00:00,81.37,81.45,81.13,81.26,60714.0,80.9009,80.9804,80.6623,80.7915,60714.0
2025-05-05 11:30:00,81.25,81.35,81.12,81.29,53374.0,80.7816,80.881,80.6523,80.8214,53374.0
2025-05-05 12:00:00,81.29,81.55,81.29,81.46,47252.0,80.8214,81.0799,80.8214,80.9904,47252.0
2025-05-05 12:30:00,81.46,81.46,81.26,81.4,45010.0,80.9904,80.9904,80.7915,80.9307,45010.0
2025-05-05 13:00:00,81.38,81.4,81.17,81.25,44568.0,80.9108,80.9307,80.7021,80.7816,44568.0
2025-05-05 13:30:00,81.26,81.31,80.96,81.08,43802.0,80.7915,80.8412,80.4933,80.6126,43802.0
2025-05-05 14:00:00,81.06,81.19,80.85,81.1,55193.0,80.5927,80.7219,80.3839,80.6325,55193.0
2025-05-05 14:30:00,81.1,81.22,81.05,81.16,28431.0,80.6325,80.7518,80.5827,80.6921,28431.0
2025-05-05 15:00:00,81.14,81.19,81.01,81.08,34014.0,80.6722,80.7219,80.543,80.6126,34014.0
2025-05-05 15:30:00,81.1,81.1,80.71,80.92,180413.0,80.6325,80.6325,80.2447,80.4535,180413.0
2025-05-06 09:30:00,81.2,82.5,80.63,82.05,126274.0,80.7319,82.0244,80.1652,81.577,126274.0
2025-05-06 10:00:00,82.0,82.13,81.49,81.98,63068.0,81.5273,81.6565,81.0202,81.5074,63068.0
2025-05-06 10:30:00,81.98,82.08,81.71,81.86,28609.0,81.5074,81.6068,81.2389,81.3881,28609.0
2025-05-06 11:00:00,81.86,82.0,81.79,81.83,39613.0,81.3881,81.5273,81.3185,81.3582,39613.0
2025-05-06 11:30:00,81.8,81.95,81.4,81.42,60982.0,81.3284,81.4776,80.9307,80.9506,60982.0
2025-05-06 12:00:00,81.41,81.59,81.29,81.39,44629.0,80.9407,81.1196,80.8214,80.9208,44629.0
2025-05-06 12:30:00,81.41,81.49,81.01,81.02,32489.0,80.9407,81.0202,80.543,80.5529,32489.0
2025-05-06 13:00:00,81.07,81.33,81.05,81.18,21239.0,80.6026,80.8611,80.5827,80.712,21239.0
2025-05-06 13:30:00,81.21,81.26,80.89,81.05,20294.0,80.7418,80.7915,80.4237,80.5827,20294.0
2025-05-06 14:00:00,81.08,81.38,81.07,81.38,38274.0,80.6126,80.9108,80.6026,80.9108,38274.0
2025-05-06 14:30:00,81.36,81.56,81.23,81.54,64549.0,80.891,81.0898,80.7617,81.0699,64549.0
2025-05-06 15:00:00,81.51,81.8,81.46,81.78,256858.0,81.0401,81.3284,80.9904,81.3085,256858.0
2025-05-06 15:30:00,81.75,82.13,81.7,82.02,506229.0,81.2787,81.6565,81.229,81.5472,506229.0
2025-05-07 09:30:00,81.51,82.06,80.5,82.04,173854.0,81.0401,81.5869,80.0359,81.567,173854.0
2025-05-07 10:00:00,82.04,82.14,81.28,81.34,105282.0,81.567,81.6665,80.8114,80.8711,105282.0
2025-05-07 10:30:00,81.39,81.6,81.15,81.45,83190.0,80.9208,81.1296,80.6822,80.9804,83190.0
2025-05-07 11:00:00,81.45,82.36,81.45,82.33,100002.0,80.9804,81.8852,80.9804,81.8554,100002.0
2025-05-07 11:30:00,82.31,82.43,81.75,81.76,216323.0,81.8355,81.9548,81.2787,81.2887,216323.0
2025-05-07 12:00:00,81.78,82.12,81.75,81.76,190668.0,81.3085,81.6466,81.2787,81.2887,190668.0
2025-05-07 12:30:00,81.76,81.76,81.35,81.5,100325.0,81.2887,81.2887,80.881,81.0302,100325.0
2025-05-07 13:00:00,81.5,81.66,80.89,80.97,105126.0,81.0302,81.1892,80.4237,80.5032,105126.0
2025-05-07 13:30:00,80.98,81.0,80.51,80.56,177809.0,80.5131,80.533,80.0459,80.0956,177809.0
2025-05-07 14:00:00,80.56,80.83,80.05,80.17,119144.0,80.0956,80.364,79.5885,79.7078,119144.0
2025-05-07 14:30:00,80.16,80.75,80.14,80.73,135867.0,79.6979,80.2845,79.678,80.2646,135867.0
2025-05-07 15:00:00,80.72,80.72,80.3,80.35,108438.0,80.2546,80.2546,79.8371,79.8868,108438.0
2025-05-07 15:30:00,80.34,80.72,80.23,80.62,442864.0,79.8768,80.2546,79.7675,80.1552,442864.0
2025-05-08 09:30:00,84.21,85.05,79.02,80.03,647373.0,83.7245,84.5597,78.5644,79.5686,647373.0
2025-05-08 10:00:00,80.07,81.07,79.6,80.8,223453.0,79.6084,80.6026,79.1411,80.3342,223453.0
2025-05-08 10:30:00,80.79,81.67,80.54,81.43,121312.0,80.3242,81.1992,80.0757,80.9606,121312.0
2025-05-08 11:00:00,81.34,81.46,80.26,80.26,73967.0,80.8711,80.9904,79.7973,79.7973,73967.0
2025-05-08 11:30:00,80.29,81.3,80.14,81.2,138994.0,79.8271,80.8313,79.678,80.7319,138994.0
2025-05-08 12:00:00,81.3,82.41,81.29,81.79,59271.0,80.8313,81.9349,80.8214,81.3185,59271.0
2025-05-08 12:30:00,81.86,83.13,81.86,82.84,89340.0,81.3881,82.6508,81.3881,82.3624,89340.0
2025-05-08 13:00:00,82.9,83.14,82.77,82.89,80817.0,82.4221,82.6607,82.2928,82.4121,80817.0
2025-05-08 13:30:00,82.94,83.01,82.32,82.39,66456.0,82.4618,82.5314,81.8454,81.915,66456.0
2025-05-08 14:00:00,82.42,82.76,81.64,81.84,119401.0,81.9448,82.2829,81.1693,81.3682,119401.0
2025-05-08 14:30:00,81.83,81.95,80.9,81.06,124536.0,81.3582,81.4776,80.4336,80.5927,124536.0
2025-05-08 15:00:00,81.12,81.69,80.96,81.64,128447.0,80.6523,81.2191,80.4933,81.1693,128447.0
2025-05-08 15:30:00,81.63,81.69,81.01,81.32,362676.0,81.1594,81.2191,80.543,80.8512,362676.0
2025-05-09 09:30:00,81.91,82.19,78.85,79.88,238707.0,81.4378,81.7162,78.3954,79.4195,238707.0
2025-05-09 10:00:00,79.88,80.77,79.57,80.76,168908.0,79.4195,80.3044,79.1113,80.2944,168908.0
2025-05-09 10:30:00,80.78,81.15,80.53,80.89,62139.0,80.3143,80.6822,80.0657,80.4237,62139.0
2025-05-09 11:00:00,80.89,81.15,80.6,80.88,70622.0,80.4237,80.6822,80.1353,80.4137,70622.0
2025-05-09 11:30:00,80.87,81.25,80.8,81.15,37498.0,80.4038,80.7816,80.3342,80.6822,37498.0
2025-05-09 12:00:00,81.19,81.55,80.86,81.47,77486.0,80.7219,81.0799,80.3938,81.0003,77486.0
2025-05-09 12:30:00,81.51,81.7,81.27,81.35,72931.0,81.0401,81.229,80.8015,80.881,72931.0
2025-05-09 13:00:00,81.36,81.86,81.34,81.83,61557.0,80.891,81.3881,80.8711,81.3582,61557.0
2025-05-09 13:30:00,81.82,81.91,81.65,81.69,33812.0,81.3483,81.4378,81.1793,81.2191,33812.0
2025-05-09 14:00:00,81.73,81.82,81.55,81.75,53025.0,81.2588,81.3483,81.0799,81.2787,53025.0
2025-05-09 14:30:00,81.75,82.05,81.71,82.05,56047.0,81.2787,81.577,81.2389,81.577,56047.0
2025-05-09 15:00:00,82.03,82.15,81.98,82.11,56722.0,81.5571,81.6764,81.5074,81.6366,56722.0
2025-05-09 15:30:00,82.11,82.61,82.08,82.39,325143.0,81.6366,82.1338,81.6068,81.915,325143.0
2025-05-12 09:30:00,83.52,84.17,82.61,82.9,196500.0,83.0385,83.6848,82.1338,82.4221,196500.0
2025-05-12 10:00:00,82.9,84.93,82.88,84.45,134408.0,82.4221,84.4404,82.4022,83.9631,134408.0
2025-05-12 10:30:00,84.42,85.01,84.38,84.44,100046.0,83.9333,84.5199,83.8935,83.9532,100046.0
2025-05-12 11:00:00,84.42,84.42,83.86,84.05,82734.0,83.9333,83.9333,83.3765,83.5655,82734.0
2025-05-12 11:30:00,84.0,84.16,83.38,83.66,88921.0,83.5157,83.6748,82.8993,83.1777,88921.0
2025-05-12 12:00:00,83.72,83.92,83.3,83.48,88072.0,83.2374,83.4362,82.8198,82.9987,88072.0
2025-05-12 12:30:00,83.44,84.06,83.44,83.9,85077.0,82.959,83.5754,82.959,83.4163,85077.0
2025-05-12 13:00:00,83.86,84.07,83.68,83.7,54167.0,83.3765,83.5853,83.1976,83.2175,54167.0
2025-05-12 13:30:00,83.68,83.69,83.2,83.29,147848.0,83.1976,83.2075,82.7204,82.8098,147848.0
2025-05-12 14:00:00,83.29,83.52,83.24,83.38,70399.0,82.8098,83.0385,82.7601,82.8993,70399.0
2025-05-12 14:30:00,83.41,83.9,83.38,83.78,72187.0,82.9291,83.4163,82.8993,83.297,72187.0
2025-05-12 15:00:00,83.78,83.91,83.56,83.83,120691.0,83.297,83.4263,83.0783,83.3467,120691.0
2025-05-12 15:30:00,83.85,84.41,83.81,84.39,381525.0,83.3666,83.9234,83.3268,83.9035,381525.0
2025-05-13 09:30:00,85.29,86.82,84.32,85.77,155729.0,84.7983,86.3195,83.8339,85.2755,155729.0
2025-05-13 10:00:00,85.77,87.28,85.58,87.03,165786.0,85.2755,86.7768,85.0866,86.5283,165786.0
2025-05-13 10:30:00,87.01,87.25,86.4,86.74,201427.0,86.5084,86.747,85.9019,86.2399,201427.0
2025-05-13 11:00:00,86.73,87.52,86.67,87.41,149641.0,86.23,87.0154,86.1703,86.9061,149641.0
2025-05-13 11:30:00,87.45,87.55,87.2,87.36,91702.0,86.9458,87.0453,86.6973,86.8564,91702.0
2025-05-13 12:00:00,87.38,87.74,87.34,87.55,60173.0,86.8763,87.2342,86.8365,87.0453,60173.0
2025-05-13 12:30:00,87.57,87.77,87.52,87.58,51489.0,87.0652,87.264,87.0154,87.0751,51489.0
2025-05-13 13:00:00,87.6,88.04,87.55,88.04,53187.0,87.095,87.5324,87.0453,87.5324,53187.0
2025-05-13 13:30:00,88.08,88.38,88.01,88.23,92689.0,87.5722,87.8705,87.5026,87.7214,92689.0
2025-05-13 14:00:00,88.22,88.25,87.88,87.92,85585.0,87.7114,87.7412,87.3734,87.4131,85585.0
2025-05-13 14:30:00,87.89,88.33,87.87,88.28,191105.0,87.3833,87.8208,87.3634,87.7711,191105.0
2025-05-13 15:00:00,88.26,88.28,87.91,88.02,99760.0,87.7512,87.7711,87.4032,87.5126,99760.0
2025-05-13 15:30:00,88.09,88.42,87.68,87.73,472039.0,87.5822,87.9103,87.1745,87.2242,472039.0
2025-05-14 09:30:00,87.97,88.07,86.44,86.61,103936.0,87.4629,87.5623,85.9417,86.1107,103936.0
2025-05-14 10:00:00,86.65,86.69,86.06,86.23,68723.0,86.1505,86.1902,85.5639,85.7329,68723.0
2025-05-14 10:30:00,86.19,86.37,85.64,85.74,88470.0,85.6931,85.8721,85.1463,85.2457,88470.0
2025-05-14 11:00:00,85.71,85.76,85.21,85.33,63133.0,85.2159,85.2656,84.7188,84.8381,63133.0
2025-05-14 11:30:00,85.32,85.73,85.19,85.41,112422.0,84.8281,85.2358,84.6989,84.9176,112422.0
2025-05-14 12:00:00,85.36,85.45,85.23,85.24,40723.0,84.8679,84.9574,84.7386,84.7486,40723.0
2025-05-14 12:30:00,85.25,85.37,85.06,85.28,37924.0,84.7585,84.8778,84.5696,84.7884,37924.0
2025-05-14 13:00:00,85.28,85.38,85.2,85.21,37665.0,84.7884,84.8878,84.7088,84.7188,37665.0
2025-05-14 13:30:00,85.19,85.37,85.15,85.2,39651.0,84.6989,84.8778,84.6591,84.7088,39651.0
2025-05-14 14:00:00,85.21,85.31,85.11,85.13,31419.0,84.7188,84.8182,84.6193,84.6392,31419.0
2025-05-14 14:30:00,85.16,85.45,85.15,85.38,37867.0,84.6691,84.9574,84.6591,84.8878,37867.0
2025-05-14 15:00:00,85.37,85.56,85.27,85.45,47327.0,84.8778,85.0667,84.7784,84.9574,47327.0
2025-05-14 15:30:00,85.47,86.02,85.36,85.97,287812.0,84.9773,85.5241,84.8679,85.4744,287812.0
2025-05-15 09:30:00,85.35,85.74,84.18,85.2,168707.0,85.35,85.74,84.18,85.2,168707.0
2025-05-15 10:00:00,85.23,85.55,84.85,85.2,211559.0,85.23,85.55,84.85,85.2,211559.0
2025-05-15 10:30:00,85.28,85.96,85.25,85.87,114907.0,85.28,85.96,85.25,85.87,114907.0
2025-05-15 11:00:00,85.85,86.31,85.85,85.97,96929.0,85.85,86.31,85.85,85.97,96929.0
2025-05-15 11:30:00,85.94,86.07,85.8,86.06,47343.0,85.94,86.07,85.8,86.06,47343.0
2025-05-15 12:00:00,86.06,86.4,86.03,86.33,55671.0,86.06,86.4,86.03,86.33,55671.0
2025-05-15 12:30:00,86.33,86.39,86.11,86.2,18998.0,86.33,86.39,86.11,86.2,18998.0
2025-05-15 13:00:00,86.22,86.29,86.03,86.04,39564.0,86.22,86.29,86.03,86.04,39564.0
2025-05-15 13:30:00,86.05,86.17,85.85,85.98,37766.0,86.05,86.17,85.85,85.98,37766.0
2025-05-15 14:00:00,85.99,86.12,85.74,85.96,196199.0,85.99,86.12,85.74,85.96,196199.0
2025-05-15 14:30:00,85.97,86.2,85.96,86.16,30870.0,85.97,86.2,85.96,86.16,30870.0
2025-05-15 15:00:00,86.19,86.25,86.01,86.13,51136.0,86.19,86.25,86.01,86.13,51136.0
2025-05-15 15:30:00,86.16,86.28,85.94,86.26,193088.0,86.16,86.28,85.94,86.26,193088.0
2025-05-16 09:30:00,86.5,86.5,85.76,85.94,112258.0,86.5,86.5,85.76,85.94,112258.0
2025-05-16 10:00:00,85.86,86.47,85.77,86.32,101593.0,85.86,86.47,85.77,86.32,101593.0
2025-05-16 10:30:00,86.3,86.68,86.24,86.62,35455.0,86.3,86.68,86.24,86.62,35455.0
2025-05-16 11:00:00,86.65,86.83,86.52,86.66,24515.0,86.65,86.83,86.52,86.66,24515.0
2025-05-16 11:30:00,86.7,86.81,86.6,86.75,21772.0,86.7,86.81,86.6,86.75,21772.0
2025-05-16 12:00:00,86.76,87.07,86.72,87.06,18280.0,86.76,87.07,86.72,87.06,18280.0
2025-05-16 12:30:00,87.04,87.17,86.98,87.11,22326.0,87.04,87.17,86.98,87.11,22326.0
2025-05-16 13:00:00,87.07,87.4,87.04,87.39,18945.0,87.07,87.4,87.04,87.39,18945.0
2025-05-16 13:30:00,87.39,87.59,87.27,87.59,23376.0,87.39,87.59,87.27,87.59,23376.0
2025-05-16 14:00:00,87.58,87.89,87.57,87.87,45947.0,87.58,87.89,87.57,87.87,45947.0
2025-05-16 14:30:00,87.89,87.93,87.67,87.69,62354.0,87.89,87.93,87.67,87.69,62354.0
2025-05-16 15:00:00,87.7,87.73,87.4,87.52,57262.0,87.7,87.73,87.4,87.52,57262.0
2025-05-16 15:30:00,87.52,87.82,87.47,87.79,242175.0,87.52,87.82,87.47,87.79,242175.0
2025-05-19 09:30:00,87.43,87.43,85.58,87.04,161891.0,87.43,87.43,85.58,87.04,161891.0
2025-05-19 10:00:00,87.04,87.34,86.84,87.34,56137.0,87.04,87.34,86.84,87.34,56137.0
2025-05-19 10:30:00,87.34,87.62,87.33,87.5,36094.0,87.34,87.62,87.33,87.5,36094.0
2025-05-19 11:00:00,87.47,87.69,87.2,87.39,52398.0,87.47,87.69,87.2,87.39,52398.0
2025-05-19 11:30:00,87.42,87.72,87.27,87.72,36611.0,87.42,87.72,87.27,87.72,36611.0
2025-05-19 12:00:00,87.73,87.93,87.71,87.93,27698.0,87.73,87.93,87.71,87.93,27698.0
2025-05-19 12:30:00,87.93,87.96,87.37,87.69,81211.0,87.93,87.96,87.37,87.69,81211.0
2025-05-19 13:00:00,87.66,87.8,87.64,87.7,29479.0,87.66,87.8,87.64,87.7,29479.0
2025-05-19 13:30:00,87.73,87.81,86.5,87.55,230001.0,87.73,87.81,86.5,87.55,230001.0
2025-05-19 14:00:00,87.53,87.62,87.26,87.26,46373.0,87.53,87.62,87.26,87.26,46373.0
2025-05-19 14:30:00,87.26,87.3,87.11,87.17,34191.0,87.26,87.3,87.11,87.17,34191.0
2025-05-19 15:00:00,87.19,87.26,87.1,87.12,52019.0,87.19,87.26,87.1,87.12,52019.0
2025-05-19 15:30:00,87.12,87.75,87.11,87.59,277728.0,87.12,87.75,87.11,87.59,277728.0
2025-05-20 09:30:00,87.88,88.1,87.19,88.03,129747.0,87.88,88.1,87.19,88.03,129747.0
2025-05-20 10:00:00,88.03,88.26,87.85,88.0,108342.0,88.03,88.26,87.85,88.0,108342.0
2025-05-20 10:30:00,88.0,88.29,87.68,87.7,48675.0,88.0,88.29,87.68,87.7,48675.0
2025-05-20 11:00:00,87.7,87.81,87.41,87.42,53633.0,87.7,87.81,87.41,87.42,53633.0
2025-05-20 11:30:00,87.41,87.41,87.16,87.34,59506.0,87.41,87.41,87.16,87.34,59506.0
2025-05-20 12:00:00,87.39,87.53,87.37,87.44,49064.0,87.39,87.53,87.37,87.44,49064.0
2025-05-20 12:30:00,87.45,87.69,87.31,87.66,54085.0,87.45,87.69,87.31,87.66,54085.0
2025-05-20 13:00:00,87.63,87.83,87.55,87.59,68844.0,87.63,87.83,87.55,87.59,68844.0
2025-05-20 13:30:00,87.57,87.78,87.51,87.77,55450.0,87.57,87.78,87.51,87.77,55450.0
2025-05-20 14:00:00,87.74,87.78,87.49,87.52,50947.0,87.74,87.78,87.49,87.52,50947.0
2025-05-20 14:30:00,87.48,87.62,87.38,87.44,102137.0,87.48,87.62,87.38,87.44,102137.0
2025-05-20 15:00:00,87.43,87.52,87.32,87.45,76429.0,87.43,87.52,87.32,87.45,76429.0
2025-05-20 15:30:00,87.45,87.99,87.43,87.92,388116.0,87.45,87.99,87.43,87.92,388116.0
2025-05-21 09:30:00,87.44,88.73,86.79,88.53,168868.0,87.44,88.73,86.79,88.53,168868.0
2025-05-21 10:00:00,88.55,88.97,88.36,88.77,81863.0,88.55,88.97,88.36,88.77,81863.0
2025-05-21 10:30:00,88.72,88.75,88.44,88.59,44865.0,88.72,88.75,88.44,88.59,44865.0
2025-05-21 11:00:00,88.57,89.02,88.57,88.98,55032.0,88.57,89.02,88.57,88.98,55032.0
2025-05-21 11:30:00,89.0,89.04,88.82,88.94,56817.0,89.0,89.04,88.82,88.94,56817.0
2025-05-21 12:00:00,88.92,89.13,88.9,89.1,43844.0,88.92,89.13,88.9,89.1,43844.0
2025-05-21 12:30:00,89.11,89.22,88.97,89.09,46267.0,89.11,89.22,88.97,89.09,46267.0
2025-05-21 13:00:00,89.12,89.29,88.92,88.97,61846.0,89.12,89.29,88.92,88.97,61846.0
2025-05-21 13:30:00,88.95,89.16,88.72,88.88,110005.0,88.95,89.16,88.72,88.88,110005.0
2025-05-21 14:00:00,88.92,89.28,88.7,89.19,79897.0,88.92,89.28,88.7,89.19,79897.0
2025-05-21 14:30:00,89.19,89.57,89.11,89.53,93428.0,89.19,89.57,89.11,89.53,93428.0
2025-05-21 15:00:00,89.53,89.62,89.4,89.5,118342.0,89.53,89.62,89.4,89.5,118342.0
2025-05-21 15:30:00,89.52,89.78,89.29,89.36,570309.0,89.52,89.78,89.29,89.36,570309.0
2025-05-22 09:30:00,89.07,89.78,88.48,88.84,115599.0,89.07,89.78,88.48,88.84,115599.0
2025-05-22 10:00:00,88.8,89.03,88.29,88.3,89396.0,88.8,89.03,88.29,88.3,89396.0
2025-05-22 10:30:00,88.34,88.58,88.2,88.57,81765.0,88.34,88.58,88.2,88.57,81765.0
2025-05-22 11:00:00,88.57,88.88,88.57,88.66,56355.0,88.57,88.88,88.57,88.66,56355.0
2025-05-22 11:30:00,88.64,88.79,88.63,88.68,44457.0,88.64,88.79,88.63,88.68,44457.0
2025-05-22 12:00:00,88.69,88.89,88.66,88.83,49277.0,88.69,88.89,88.66,88.83,49277.0
2025-05-22 12:30:00,88.84,88.88,88.77,88.77,47549.0,88.84,88.88,88.77,88.77,47549.0
2025-05-22 13:00:00,88.77,89.05,88.74,89.01,57079.0,88.77,89.05,88.74,89.01,57079.0
2025-05-22 13:30:00,89.03,89.18,89.02,89.14,48344.0,89.03,89.18,89.02,89.14,48344.0
2025-05-22 14:00:00,89.14,89.35,89.13,89.34,57725.0,89.14,89.35,89.13,89.34,57725.0
2025-05-22 14:30:00,89.33,89.34,89.14,89.16,64089.0,89.33,89.34,89.14,89.16,64089.0
2025-05-22 15:00:00,89.16,89.27,89.14,89.27,74570.0,89.16,89.27,89.14,89.27,74570.0
2025-05-22 15:30:00,89.27,89.3,88.84,88.91,282005.0,89.27,89.3,88.84,88.91,282005.0
2025-05-23 09:30:00,88.61,89.27,88.44,88.87,80579.0,88.61,89.27,88.44,88.87,80579.0
2025-05-23 10:00:00,88.87,89.0,88.34,88.67,44932.0,88.87,89.0,88.34,88.67,44932.0
2025-05-23 10:30:00,88.67,88.71,88.34,88.43,18910.0,88.67,88.71,88.34,88.43,18910.0
2025-05-23 11:00:00,88.45,88.66,88.35,88.66,18682.0,88.45,88.66,88.35,88.66,18682.0
2025-05-23 11:30:00,88.69,88.77,88.39,88.45,21105.0,88.69,88.77,88.39,88.45,21105.0
2025-05-23 12:00:00,88.45,88.53,88.3,88.49,46556.0,88.45,88.53,88.3,88.49,46556.0
2025-05-23 12:30:00,88.46,88.73,88.4,88.72,27622.0,88.46,88.73,88.4,88.72,27622.0
2025-05-23 13:00:00,88.71,89.06,88.69,89.06,17764.0,88.71,89.06,88.69,89.06,17764.0
2025-05-23 13:30:00,89.05,89.22,88.96,89.21,40694.0,89.05,89.22,88.96,89.21,40694.0
2025-05-23 14:00:00,89.2,89.29,88.87,88.91,31601.0,89.2,89.29,88.87,88.91,31601.0
2025-05-23 14:30:00,88.95,89.02,88.9,89.01,15062.0,88.95,89.02,88.9,89.01,15062.0
2025-05-23 15:00:00,88.98,89.09,88.78,88.81,34841.0,88.98,89.09,88.78,88.81,34841.0
2025-05-23 15:30:00,88.81,89.03,88.78,88.89,146294.0,88.81,89.03,88.78,88.89,146294.0
2025-05-27 09:30:00,88.85,90.26,88.85,89.91,162201.0,88.85,90.26,88.85,89.91,162201.0
2025-05-27 10:00:00,89.91,91.26,89.9,91.06,118868.0,89.91,91.26,89.9,91.06,118868.0
2025-05-27 10:30:00,91.09,91.53,91.03,91.51,103248.0,91.09,91.53,91.03,91.51,103248.0
2025-05-27 11:00:00,91.51,91.67,90.92,91.09,75623.0,91.51,91.67,90.92,91.09,75623.0
2025-05-27 11:30:00,91.08,91.29,91.05,91.1,48856.0,91.08,91.29,91.05,91.1,48856.0
2025-05-27 12:00:00,91.13,91.5,91.11,91.42,38600.0,91.13,91.5,91.11,91.42,38600.0
2025-05-27 12:30:00,91.41,91.48,91.22,91.31,44823.0,91.41,91.48,91.22,91.31,44823.0
2025-05-27 13:00:00,91.32,91.38,91.11,91.12,36070.0,91.32,91.38,91.11,91.12,36070.0
2025-05-27 13:30:00,91.12,91.35,91.01,91.27,65366.0,91.12,91.35,91.01,91.27,65366.0
2025-05-27 14:00:00,91.3,91.43,91.25,91.28,45343.0,91.3,91.43,91.25,91.28,45343.0
2025-05-27 14:30:00,91.29,91.37,91.2,91.22,38478.0,91.29,91.37,91.2,91.22,38478.0
2025-05-27 15:00:00,91.25,91.49,91.22,91.46,51418.0,91.25,91.49,91.22,91.46,51418.0
2025-05-27 15:30:00,91.48,91.6,91.36,91.57,221883.0,91.48,91.6,91.36,91.57,221883.0
2025-05-28 09:30:00,91.59,91.59,90.57,90.9,53868.0,91.59,91.59,90.57,90.9,53868.0
2025-05-28 10:00:00,90.94,91.39,90.93,91.28,40682.0,90.94,91.39,90.93,91.28,40682.0
2025-05-28 10:30:00,91.25,91.38,91.1,91.27,43554.0,91.25,91.38,91.1,91.27,43554.0
2025-05-28 11:00:00,91.28,91.49,91.05,91.05,52546.0,91.28,91.49,91.05,91.05,52546.0
2025-05-28 11:30:00,91.02,91.22,90.99,91.07,38045.0,91.02,91.22,90.99,91.07,38045.0
2025-05-28 12:00:00,91.07,91.36,91.07,91.33,28265.0,91.07,91.36,91.07,91.33,28265.0
2025-05-28 12:30:00,91.34,91.52,91.33,91.46,22803.0,91.34,91.52,91.33,91.46,22803.0
2025-05-28 13:00:00,91.47,91.64,91.44,91.48,35010.0,91.47,91.64,91.44,91.48,35010.0
2025-05-28 13:30:00,91.5,91.77,91.49,91.69,33618.0,91.5,91.77,91.49,91.69,33618.0
2025-05-28 14:00:00,91.67,91.84,91.57,91.59,48692.0,91.67,91.84,91.57,91.59,48692.0
2025-05-28 14:30:00,91.59,91.79,91.41,91.71,61311.0,91.59,91.79,91.41,91.71,61311.0
2025-05-28 15:00:00,91.7,91.83,91.64,91.67,68286.0,91.7,91.83,91.64,91.67,68286.0
2025-05-28 15:30:00,91.68,91.69,91.38,91.52,268344.0,91.68,91.69,91.38,91.52,268344.0
2025-05-29 09:30:00,91.32,91.32,89.62,89.8,83447.0,91.32,91.32,89.62,89.8,83447.0
2025-05-29 10:00:00,89.8,90.09,89.64,89.93,67165.0,89.8,90.09,89.64,89.93,67165.0
2025-05-29 10:30:00,89.95,90.02,89.75,89.93,38137.0,89.95,90.02,89.75,89.93,38137.0
2025-05-29 11:00:00,89.94,89.96,89.62,89.84,40875.0,89.94,89.96,89.62,89.84,40875.0
2025-05-29 11:30:00,89.84,89.92,89.11,89.15,65777.0,89.84,89.92,89.11,89.15,65777.0
2025-05-29 12:00:00,89.18,89.72,89.15,89.67,33252.0,89.18,89.72,89.15,89.67,33252.0
2025-05-29 12:30:00,89.74,89.88,89.63,89.79,40544.0,89.74,89.88,89.63,89.79,40544.0
2025-05-29 13:00:00,89.82,90.03,89.82,89.89,30285.0,89.82,90.03,89.82,89.89,30285.0
2025-05-29 13:30:00,89.9,90.03,89.82,89.91,27596.0,89.9,90.03,89.82,89.91,27596.0
2025-05-29 14:00:00,89.91,89.99,89.79,89.92,28679.0,89.91,89.99,89.79,89.92,28679.0
2025-05-29 14:30:00,89.92,90.1,89.87,89.96,52298.0,89.92,90.1,89.87,89.96,52298.0
2025-05-29 15:00:00,89.95,90.09,89.93,90.01,76082.0,89.95,90.09,89.93,90.01,76082.0
2025-05-29 15:30:00,90.02,90.16,89.8,90.11,313603.0,90.02,90.16,89.8,90.11,313603.0
2025-05-30 09:30:00,89.97,90.1,89.23,89.72,67873.0,89.97,90.1,89.23,89.72,67873.0
2025-05-30 10:00:00,89.73,90.48,89.64,90.48,65185.0,89.73,90.48,89.64,90.48,65185.0
2025-05-30 10:30:00,90.5,90.6,90.17,90.48,56708.0,90.5,90.6,90.17,90.48,56708.0
2025-05-30 11:00:00,90.49,90.76,90.39,90.68,30129.0,90.49,90.76,90.39,90.68,30129.0
2025-05-30 11:30:00,90.64,90.72,90.24,90.24,63271.0,90.64,90.72,90.24,90.24,63271.0
2025-05-30 12:00:00,90.24,90.4,90.0,90.06,29514.0,90.24,90.4,90.0,90.06,29514.0
2025-05-30 12:30:00,90.09,90.27,89.94,90.25,32005.0,90.09,90.27,89.94,90.25,32005.0
2025-05-30 13:00:00,90.23,90.5,90.2,90.5,41853.0,90.23,90.5,90.2,90.5,41853.0
2025-05-30 13:30:00,90.5,90.58,90.33,90.39,31395.0,90.5,90.58,90.33,90.39,31395.0
2025-05-30 14:00:00,90.41,90.43,90.18,90.28,54381.0,90.41,90.43,90.18,90.28,54381.0
2025-05-30 14:30:00,90.31,90.53,90.28,90.53,48345.0,90.31,90.53,90.28,90.53,48345.0
2025-05-30 15:00:00,90.55,90.77,90.54,90.75,51683.0,90.55,90.77,90.54,90.75,51683.0
2025-05-30 15:30:00,90.74,90.78,90.48,90.68,450713.0,90.74,90.78,90.48,90.68,450713.0
2025-06-02 09:30:00,91.33,91.55,90.13,90.56,58074.0,91.33,91.55,90.13,90.56,58074.0
2025-06-02 10:00:00,90.52,91.35,90.47,91.34,94424.0,90.52,91.35,90.47,91.34,94424.0
2025-06-02 10:30:00,91.35,92.22,91.3,92.12,74494.0,91.35,92.22,91.3,92.12,74494.0
2025-06-02 11:00:00,92.09,92.19,91.84,92.06,105649.0,92.09,92.19,91.84,92.06,105649.0
2025-06-02 11:30:00,92.02,92.36,92.01,92.32,97054.0,92.02,92.36,92.01,92.32,97054.0
2025-06-02 12:00:00,92.38,92.51,92.21,92.29,55432.0,92.38,92.51,92.21,92.29,55432.0
2025-06-02 12:30:00,92.33,92.62,92.24,92.52,43855.0,92.33,92.62,92.24,92.52,43855.0
2025-06-02 13:00:00,92.55,92.58,92.35,92.42,40967.0,92.55,92.58,92.35,92.42,40967.0
2025-06-02 13:30:00,92.44,92.81,92.44,92.78,46977.0,92.44,92.81,92.44,92.78,46977.0
2025-06-02 14:00:00,92.75,92.87,92.52,92.79,64761.0,92.75,92.87,92.52,92.79,64761.0
2025-06-02 14:30:00,92.79,93.05,92.68,92.96,77109.0,92.79,93.05,92.68,92.96,77109.0
2025-06-02 15:00:00,92.97,93.22,92.95,93.16,119005.0,92.97,93.22,92.95,93.16,119005.0
2025-06-02 15:30:00,93.19,93.26,92.94,92.99,477545.0,93.19,93.26,92.94,92.99,477545.0
2025-06-03 09:30:00,92.63,92.63,91.46,91.92,120594.0,92.63,92.63,91.46,91.92,120594.0
2025-06-03 10:00:00,91.92,92.1,91.12,91.4,163217.0,91.92,92.1,91.12,91.4,163217.0
2025-06-03 10:30:00,91.43,91.92,91.06,91.92,113029.0,91.43,91.92,91.06,91.92,113029.0
2025-06-03 11:00:00,91.88,92.39,91.86,92.33,67615.0,91.88,92.39,91.86,92.33,67615.0
2025-06-03 11:30:00,92.34,92.44,92.12,92.34,52215.0,92.34,92.44,92.12,92.34,52215.0
2025-06-03 12:00:00,92.36,92.43,92.05,92.24,64220.0,92.36,92.43,92.05,92.24,64220.0
2025-06-03 12:30:00,92.27,92.37,92.0,92.19,58478.0,92.27,92.37,92.0,92.19,58478.0
2025-06-03 13:00:00,92.2,92.51,92.13,92.39,45428.0,92.2,92.51,92.13,92.39,45428.0
2025-06-03 13:30:00,92.41,92.49,92.09,92.18,48094.0,92.41,92.49,92.09,92.18,48094.0
2025-06-03 14:00:00,92.18,92.42,92.09,92.35,40969.0,92.18,92.42,92.09,92.35,40969.0
2025-06-03 14:30:00,92.34,92.45,92.11,92.23,60998.0,92.34,92.45,92.11,92.23,60998.0
2025-06-03 15:00:00,92.23,92.3,92.05,92.14,59075.0,92.23,92.3,92.05,92.14,59075.0
2025-06-03 15:30:00,92.13,92.41,91.95,92.35,424939.0,92.13,92.41,91.95,92.35,424939.0
2025-06-04 09:30:00,92.66,93.37,92.31,93.15,75108.0,92.66,93.37,92.31,93.15,75108.0
2025-06-04 10:00:00,93.14,93.48,92.97,92.97,63087.0,93.14,93.48,92.97,92.97,63087.0
2025-06-04 10:30:00,92.96,93.02,92.02,92.25,57228.0,92.96,93.02,92.02,92.25,57228.0
2025-06-04 11:00:00,92.27,92.45,91.83,91.97,76951.0,92.27,92.45,91.83,91.97,76951.0
2025-06-04 11:30:00,91.94,91.96,91.66,91.66,52728.0,91.94,91.96,91.66,91.66,52728.0
2025-06-04 12:00:00,91.64,91.91,91.61,91.63,33784.0,91.64,91.91,91.61,91.63,33784.0
2025-06-04 12:30:00,91.66,91.84,91.58,91.62,32978.0,91.66,91.84,91.58,91.62,32978.0
2025-06-04 13:00:00,91.61,91.72,91.36,91.6,49844.0,91.61,91.72,91.36,91.6,49844.0
2025-06-04 13:30:00,91.6,91.73,91.53,91.58,32787.0,91.6,91.73,91.53,91.58,32787.0
2025-06-04 14:00:00,91.59,91.64,91.47,91.53,33534.0,91.59,91.64,91.47,91.53,33534.0
2025-06-04 14:30:00,91.55,91.76,91.5,91.75,38677.0,91.55,91.76,91.5,91.75,38677.0
2025-06-04 15:00:00,91.72,91.82,91.62,91.79,52374.0,91.72,91.82,91.62,91.79,52374.0
2025-06-04 15:30:00,91.79,91.82,91.5,91.64,316078.0,91.79,91.82,91.5,91.64,316078.0
2025-06-05 09:30:00,92.09,92.27,91.49,91.55,52369.0,92.09,92.27,91.49,91.55,52369.0
2025-06-05 10:00:00,91.51,91.8,91.31,91.64,34727.0,91.51,91.8,91.31,91.64,34727.0
2025-06-05 10:30:00,91.68,92.12,91.53,92.06,32238.0,91.68,92.12,91.53,92.06,32238.0
2025-06-05 11:00:00,92.06,92.22,92.01,92.14,32716.0,92.06,92.22,92.01,92.14,32716.0
2025-06-05 11:30:00,92.14,92.16,91.93,92.15,27500.0,92.14,92.16,91.93,92.15,27500.0
2025-06-05 12:00:00,92.15,92.48,92.1,92.39,54609.0,92.15,92.48,92.1,92.39,54609.0
2025-06-05 12:30:00,92.41,92.41,92.12,92.22,23912.0,92.41,92.41,92.12,92.22,23912.0
2025-06-05 13:00:00,92.23,92.47,92.23,92.43,23880.0,92.23,92.47,92.23,92.43,23880.0
2025-06-05 13:30:00,92.47,92.49,92.33,92.36,17098.0,92.47,92.49,92.33,92.36,17098.0
2025-06-05 14:00:00,92.4,92.41,92.12,92.26,22396.0,92.4,92.41,92.12,92.26,22396.0
2025-06-05 14:30:00,92.27,92.59,92.26,92.5,40657.0,92.27,92.59,92.26,92.5,40657.0
2025-06-05 15:00:00,92.53,92.57,92.16,92.2,56326.0,92.53,92.57,92.16,92.2,56326.0
2025-06-05 15:30:00,92.21,92.35,92.04,92.28,214515.0,92.21,92.35,92.04,92.28,214515.0
2025-06-06 09:30:00,91.96,92.26,91.4,92.18,152753.0,91.96,92.26,91.4,92.18,152753.0
2025-06-06 10:00:00,92.2,92.39,91.98,92.37,82341.0,92.2,92.39,91.98,92.37,82341.0
2025-06-06 10:30:00,92.31,92.74,92.28,92.59,66477.0,92.31,92.74,92.28,92.59,66477.0
2025-06-06 11:00:00,92.6,92.73,92.05,92.31,79456.0,92.6,92.73,92.05,92.31,79456.0
2025-06-06 11:30:00,92.29,92.5,92.19,92.44,23010.0,92.29,92.5,92.19,92.44,23010.0
2025-06-06 12:00:00,92.43,92.53,92.29,92.48,22424.0,92.43,92.53,92.29,92.48,22424.0
2025-06-06 12:30:00,92.42,92.5,92.27,92.27,16613.0,92.42,92.5,92.27,92.27,16613.0
2025-06-06 13:00:00,92.33,92.33,91.97,92.02,27479.0,92.33,92.33,91.97,92.02,27479.0
2025-06-06 13:30:00,92.03,92.2,91.88,91.88,25145.0,92.03,92.2,91.88,91.88,25145.0
2025-06-06 14:00:00,91.88,92.29,91.88,92.22,25617.0,91.88,92.29,91.88,92.22,25617.0
2025-06-06 14:30:00,92.21,92.38,92.2,92.23,44456.0,92.21,92.38,92.2,92.23,44456.0
2025-06-06 15:00:00,92.23,92.33,92.21,92.21,24067.0,92.23,92.33,92.21,92.21,24067.0
2025-06-06 15:30:00,92.21,92.25,91.99,92.15,160483.0,92.21,92.25,91.99,92.15,160483.0
2025-06-09 09:30:00,92.79,94.48,92.59,92.88,145250.0,92.79,94.48,92.59,92.88,145250.0
2025-06-09 10:00:00,92.88,93.48,92.8,93.27,69320.0,92.88,93.48,92.8,93.27,69320.0
2025-06-09 10:30:00,93.2,93.32,92.98,93.32,41655.0,93.2,93.32,92.98,93.32,41655.0
2025-06-09 11:00:00,93.35,93.66,93.28,93.41,45379.0,93.35,93.66,93.28,93.41,45379.0
2025-06-09 11:30:00,93.43,93.71,93.4,93.55,41970.0,93.43,93.71,93.4,93.55,41970.0
2025-06-09 12:00:00,93.54,93.78,93.51,93.61,25791.0,93.54,93.78,93.51,93.61,25791.0
2025-06-09 12:30:00,93.61,93.8,93.59,93.77,39309.0,93.61,93.8,93.59,93.77,39309.0
2025-06-09 13:00:00,93.78,93.83,93.4,93.45,25864.0,93.78,93.83,93.4,93.45,25864.0
2025-06-09 13:30:00,93.45,93.52,93.0,93.0,26499.0,93.45,93.52,93.0,93.0,26499.0
2025-06-09 14:00:00,93.03,93.22,92.94,93.2,25415.0,93.03,93.22,92.94,93.2,25415.0
2025-06-09 14:30:00,93.18,93.44,93.13,93.4,37372.0,93.18,93.44,93.13,93.4,37372.0
2025-06-09 15:00:00,93.4,93.53,93.06,93.1,61306.0,93.4,93.53,93.06,93.1,61306.0
2025-06-09 15:30:00,93.13,93.14,92.74,92.85,312660.0,93.13,93.14,92.74,92.85,312660.0
2025-06-10 09:30:00,93.0,93.64,92.57,92.86,88812.0,93.0,93.64,92.57,92.86,88812.0
2025-06-10 10:00:00,92.87,92.98,91.47,92.06,91131.0,92.87,92.98,91.47,92.06,91131.0
2025-06-10 10:30:00,92.06,92.4,91.92,92.29,45080.0,92.06,92.4,91.92,92.29,45080.0
2025-06-10 11:00:00,92.29,92.4,92.06,92.33,33332.0,92.29,92.4,92.06,92.33,33332.0
2025-06-10 11:30:00,92.35,92.56,92.17,92.39,62057.0,92.35,92.56,92.17,92.39,62057.0
2025-06-10 12:00:00,92.36,92.69,92.33,92.59,39426.0,92.36,92.69,92.33,92.59,39426.0
2025-06-10 12:30:00,92.62,92.69,92.45,92.48,26036.0,92.62,92.69,92.45,92.48,26036.0
2025-06-10 13:00:00,92.51,92.63,92.34,92.38,26557.0,92.51,92.63,92.34,92.38,26557.0
2025-06-10 13:30:00,92.39,92.45,92.26,92.28,21658.0,92.39,92.45,92.26,92.28,21658.0
2025-06-10 14:00:00,92.27,92.39,92.14,92.34,20492.0,92.27,92.39,92.14,92.34,20492.0
2025-06-10 14:30:00,92.34,92.44,92.28,92.44,33240.0,92.34,92.44,92.28,92.44,33240.0
2025-06-10 15:00:00,92.42,92.47,92.15,92.15,37497.0,92.42,92.47,92.15,92.15,37497.0
2025-06-10 15:30:00,92.2,92.25,91.89,92.13,274665.0,92.2,92.25,91.89,92.13,274665.0
2025-06-11 09:30:00,92.56,92.56,90.74,92.1,118433.0,92.56,92.56,90.74,92.1,118433.0
2025-06-11 10:00:00,92.1,92.44,91.79,92.44,70223.0,92.1,92.44,91.79,92.44,70223.0
2025-06-11 10:30:00,92.46,92.81,92.09,92.37,405909.0,92.46,92.81,92.09,92.37,405909.0
2025-06-11 11:00:00,92.41,92.63,92.21,92.58,28397.0,92.41,92.63,92.21,92.58,28397.0
2025-06-11 11:30:00,92.58,92.89,92.46,92.89,60588.0,92.58,92.89,92.46,92.89,60588.0
2025-06-11 12:00:00,92.91,92.97,92.75,92.96,36866.0,92.91,92.97,92.75,92.96,36866.0
2025-06-11 12:30:00,92.96,92.97,92.77,92.9,26909.0,92.96,92.97,92.77,92.9,26909.0
2025-06-11 13:00:00,92.9,93.08,92.8,92.95,23094.0,92.9,93.08,92.8,92.95,23094.0
2025-06-11 13:30:00,92.92,93.41,92.82,93.34,99763.0,92.92,93.41,92.82,93.34,99763.0
2025-06-11 14:00:00,93.34,94.06,93.31,93.99,104251.0,93.34,94.06,93.31,93.99,104251.0
2025-06-11 14:30:00,93.97,94.36,93.84,94.23,62176.0,93.97,94.36,93.84,94.23,62176.0
2025-06-11 15:00:00,94.23,95.48,94.19,95.42,241169.0,94.23,95.48,94.19,95.42,241169.0
2025-06-11 15:30:00,95.37,95.55,94.86,95.25,505099.0,95.37,95.55,94.86,95.25,505099.0
2025-06-12 09:30:00,93.24,94.35,92.46,94.32,197752.0,93.24,94.35,92.46,94.32,197752.0
2025-06-12 10:00:00,94.35,94.5,93.11,93.61,96068.0,94.35,94.5,93.11,93.61,96068.0
2025-06-12 10:30:00,93.62,93.84,92.78,92.99,118042.0,93.62,93.84,92.78,92.99,118042.0
2025-06-12 11:00:00,92.99,93.44,92.85,93.44,100939.0,92.99,93.44,92.85,93.44,100939.0
2025-06-12 11:30:00,93.46,93.76,93.27,93.69,70041.0,93.46,93.76,93.27,93.69,70041.0
2025-06-12 12:00:00,93.73,93.74,93.17,93.27,37397.0,93.73,93.74,93.17,93.27,37397.0
2025-06-12 12:30:00,93.26,93.5,93.18,93.43,39935.0,93.26,93.5,93.18,93.43,39935.0
2025-06-12 13:00:00,93.44,93.59,93.15,93.18,36005.0,93.44,93.59,93.15,93.18,36005.0
2025-06-12 13:30:00,93.17,93.52,93.05,93.34,92865.0,93.17,93.52,93.05,93.34,92865.0
2025-06-12 14:00:00,93.34,93.38,92.95,93.01,53293.0,93.34,93.38,92.95,93.01,53293.0
2025-06-12 14:30:00,93.01,93.47,92.99,93.47,38296.0,93.01,93.47,92.99,93.47,38296.0
2025-06-12 15:00:00,93.48,93.53,93.23,93.31,42420.0,93.48,93.53,93.23,93.31,42420.0
2025-06-12 15:30:00,93.33,93.87,93.19,93.83,264405.0,93.33,93.87,93.19,93.83,264405.0
2025-06-13 09:30:00,96.26,99.14,96.26,98.08,524787.0,96.26,99.14,96.26,98.08,524787.0
2025-06-13 10:00:00,98.13,99.45,98.12,99.26,407179.0,98.13,99.45,98.12,99.26,407179.0
2025-06-13 10:30:00,99.25,99.69,98.35,99.29,360358.0,99.25,99.69,98.35,99.29,360358.0
2025-06-13 11:00:00,99.32,100.02,98.89,99.96,238077.0,99.32,100.02,98.89,99.96,238077.0
2025-06-13 11:30:00,99.93,100.18,99.71,99.92,202971.0,99.93,100.18,99.71,99.92,202971.0
2025-06-13 12:00:00,99.91,100.1,99.54,99.56,120765.0,99.91,100.1,99.54,99.56,120765.0
2025-06-13 12:30:00,99.58,99.94,99.4,99.88,111912.0,99.58,99.94,99.4,99.88,111912.0
2025-06-13 13:00:00,99.88,100.48,99.67,100.12,207699.0,99.88,100.48,99.67,100.12,207699.0
2025-06-13 13:30:00,100.11,100.15,99.16,99.57,115812.0,100.11,100.15,99.16,99.57,115812.0
2025-06-13 14:00:00,99.57,99.79,99.49,99.72,55737.0,99.57,99.79,99.49,99.72,55737.0
2025-06-13 14:30:00,99.74,99.74,99.24,99.42,120704.0,99.74,99.74,99.24,99.42,120704.0
2025-06-13 15:00:00,99.39,99.88,99.31,99.51,232154.0,99.39,99.88,99.31,99.51,232154.0
2025-06-13 15:30:00,99.54,99.98,99.38,99.9,564611.0,99.54,99.98,99.38,99.9,564611.0
2025-06-16 09:30:00,101.0,104.45,100.84,102.62,717863.0,101.0,104.45,100.84,102.62,717863.0
2025-06-16 10:00:00,102.73,102.76,101.99,102.44,272222.0,102.73,102.76,101.99,102.44,272222.0
2025-06-16 10:30:00,102.5,102.58,101.0,101.01,284441.0,102.5,102.58,101.0,101.01,284441.0
2025-06-16 11:00:00,101.0,101.12,100.36,100.5,400750.0,101.0,101.12,100.36,100.5,400750.0
2025-06-16 11:30:00,100.5,101.18,100.49,100.88,98000.0,100.5,101.18,100.49,100.88,98000.0
2025-06-16 12:00:00,100.94,101.31,100.82,101.13,83047.0,100.94,101.31,100.82,101.13,83047.0
2025-06-16 12:30:00,101.11,101.11,100.38,100.78,208382.0,101.11,101.11,100.38,100.78,208382.0
2025-06-16 13:00:00,100.76,101.22,100.61,101.16,110812.0,100.76,101.22,100.61,101.16,110812.0
2025-06-16 13:30:00,101.19,101.34,100.81,100.84,86526.0,101.19,101.34,100.81,100.84,86526.0
2025-06-16 14:00:00,100.84,101.44,100.8,101.29,84226.0,100.84,101.44,100.8,101.29,84226.0
2025-06-16 14:30:00,101.36,101.43,100.75,100.82,95133.0,101.36,101.43,100.75,100.82,95133.0
2025-06-16 15:00:00,100.85,100.87,100.24,100.3,100006.0,100.85,100.87,100.24,100.3,100006.0
2025-06-16 15:30:00,100.27,100.89,100.1,100.73,355301.0,100.27,100.89,100.1,100.73,355301.0
2025-06-17 09:30:00,102.0,102.27,100.82,102.06,121858.0,102.0,102.27,100.82,102.06,121858.0
2025-06-17 10:00:00,102.1,102.6,101.79,101.93,117656.0,102.1,102.6,101.79,101.93,117656.0
2025-06-17 10:30:00,101.91,102.09,101.56,101.84,73273.0,101.91,102.09,101.56,101.84,73273.0
2025-06-17 11:00:00,101.75,102.23,101.52,101.67,96273.0,101.75,102.23,101.52,101.67,96273.0
2025-06-17 11:30:00,101.68,101.76,101.37,101.68,89202.0,101.68,101.76,101.37,101.68,89202.0
2025-06-17 12:00:00,101.69,102.47,101.68,101.83,114263.0,101.69,102.47,101.68,101.83,114263.0
2025-06-17 12:30:00,101.82,101.99,101.75,101.83,53340.0,101.82,101.99,101.75,101.83,53340.0
2025-06-17 13:00:00,101.82,102.31,101.8,102.26,86460.0,101.82,102.31,101.8,102.26,86460.0
2025-06-17 13:30:00,102.26,102.71,102.2,102.48,105197.0,102.26,102.71,102.2,102.48,105197.0
2025-06-17 14:00:00,102.44,102.79,102.27,102.37,149635.0,102.44,102.79,102.27,102.37,149635.0
2025-06-17 14:30:00,102.37,102.78,102.26,102.77,73126.0,102.37,102.78,102.26,102.77,73126.0
2025-06-17 15:00:00,102.77,102.88,102.28,102.31,112349.0,102.77,102.88,102.28,102.31,112349.0
2025-06-17 15:30:00,102.33,102.59,102.16,102.44,302467.0,102.33,102.59,102.16,102.44,302467.0
2025-06-18 09:30:00,101.31,102.55,101.31,102.09,85903.0,101.31,102.55,101.31,102.09,85903.0
2025-06-18 10:00:00,102.11,102.18,100.93,101.27,109404.0,102.11,102.18,100.93,101.27,109404.0
2025-06-18 10:30:00,101.39,101.55,100.48,100.67,175783.0,101.39,101.55,100.48,100.67,175783.0
2025-06-18 11:00:00,100.69,100.86,100.03,100.25,158064.0,100.69,100.86,100.03,100.25,158064.0
2025-06-18 11:30:00,100.32,100.41,99.79,100.0,344047.0,100.32,100.41,99.79,100.0,344047.0
2025-06-18 12:00:00,100.0,100.33,99.88,100.17,239747.0,100.0,100.33,99.88,100.17,239747.0
2025-06-18 12:30:00,100.13,100.14,99.58,99.8,66844.0,100.13,100.14,99.58,99.8,66844.0
2025-06-18 13:00:00,99.82,100.08,99.66,99.93,152452.0,99.82,100.08,99.66,99.93,152452.0
2025-06-18 13:30:00,99.98,100.18,99.68,100.04,120360.0,99.98,100.18,99.68,100.04,120360.0
2025-06-18 14:00:00,100.11,100.21,99.85,99.94,67588.0,100.11,100.21,99.85,99.94,67588.0
2025-06-18 14:30:00,99.95,100.23,99.66,99.69,141029.0,99.95,100.23,99.66,99.69,141029.0
2025-06-18 15:00:00,99.7,100.04,99.57,99.75,90218.0,99.7,100.04,99.57,99.75,90218.0
2025-06-18 15:30:00,99.71,100.48,99.64,100.31,986061.0,99.71,100.48,99.64,100.31,986061.0
2025-06-20 09:30:00,100.23,100.39,98.34,99.55,364102.0,100.23,100.39,98.34,99.55,364102.0
2025-06-20 10:00:00,99.55,100.05,99.07,99.09,127217.0,99.55,100.05,99.07,99.09,127217.0
2025-06-20 10:30:00,99.09,99.83,98.91,99.61,91041.0,99.09,99.83,98.91,99.61,91041.0
2025-06-20 11:00:00,99.56,99.71,99.14,99.62,76413.0,99.56,99.71,99.14,99.62,76413.0
2025-06-20 11:30:00,99.65,99.85,99.6,99.65,65788.0,99.65,99.85,99.6,99.65,65788.0
2025-06-20 12:00:00,99.62,99.85,99.59,99.75,41136.0,99.62,99.85,99.59,99.75,41136.0
2025-06-20 12:30:00,99.73,99.87,99.5,99.83,56016.0,99.73,99.87,99.5,99.83,56016.0
2025-06-20 13:00:00,99.79,99.79,98.66,98.84,87486.0,99.79,99.79,98.66,98.84,87486.0
2025-06-20 13:30:00,98.83,99.06,98.72,98.9,69432.0,98.83,99.06,98.72,98.9,69432.0
2025-06-20 14:00:00,98.89,99.11,98.81,99.03,64567.0,98.89,99.11,98.81,99.03,64567.0
2025-06-20 14:30:00,99.06,99.5,99.01,99.29,115519.0,99.06,99.5,99.01,99.29,115519.0
2025-06-20 15:00:00,99.27,99.54,99.06,99.14,126506.0,99.27,99.54,99.06,99.14,126506.0
2025-06-20 15:30:00,99.15,100.4,99.11,100.35,582585.0,99.15,100.4,99.11,100.35,582585.0